date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,48.73,48.8,48.65,48.8,872100.0,16.3193,16.3427,16.2925,16.3427,872100.0
2004-01-23 10:00:00,48.8,48.92,48.75,48.87,862400.0,16.3427,16.3829,16.326,16.3661,862400.0
2004-01-23 10:30:00,48.88,48.91,48.57,48.66,433500.0,16.3695,16.3795,16.2657,16.2958,433500.0
2004-01-23 11:00:00,48.65,48.68,48.52,48.67,268400.0,16.2925,16.3025,16.2489,16.2992,268400.0
2004-01-23 11:30:00,48.67,48.86,48.65,48.85,215500.0,16.2992,16.3628,16.2925,16.3594,215500.0
2004-01-23 12:00:00,48.83,48.84,48.7,48.77,105700.0,16.3527,16.3561,16.3092,16.3327,105700.0
2004-01-23 12:30:00,48.78,48.79,48.7,48.74,76800.0,16.336,16.3394,16.3092,16.3226,76800.0
2004-01-23 13:00:00,48.75,48.87,48.74,48.78,151100.0,16.326,16.3661,16.3226,16.336,151100.0
2004-01-23 13:30:00,48.8,48.95,48.75,48.91,194600.0,16.3427,16.3929,16.326,16.3795,194600.0
2004-01-23 14:00:00,48.91,48.97,48.88,48.95,119100.0,16.3795,16.3996,16.3695,16.3929,119100.0
2004-01-23 14:30:00,48.95,49.09,48.94,48.97,141700.0,16.3929,16.4398,16.3896,16.3996,141700.0
2004-01-23 15:00:00,48.96,48.97,47.73,48.73,189500.0,16.3963,16.3996,15.9844,16.3193,189500.0
2004-01-23 15:30:00,48.74,48.89,48.7,48.83,345100.0,16.3226,16.3728,16.3092,16.3527,345100.0
2004-01-26 09:30:00,48.4,48.44,48.32,48.44,361400.0,16.2087,16.2221,16.182,16.2221,361400.0
2004-01-26 10:00:00,48.44,48.44,48.15,48.15,439900.0,16.2221,16.2221,16.125,16.125,439900.0
2004-01-26 10:30:00,48.12,48.4,48.0,48.06,502600.0,16.115,16.2087,16.0748,16.0949,502600.0
2004-01-26 11:00:00,48.06,48.08,47.97,48.04,430000.0,16.0949,16.1016,16.0647,16.0882,430000.0
2004-01-26 11:30:00,48.03,48.21,48.03,48.17,128500.0,16.0848,16.1451,16.0848,16.1317,128500.0
2004-01-26 12:00:00,48.17,48.18,48.04,48.11,117500.0,16.1317,16.1351,16.0882,16.1116,117500.0
2004-01-26 12:30:00,48.13,48.2,48.07,48.18,67700.0,16.1183,16.1418,16.0982,16.1351,67700.0
2004-01-26 13:00:00,48.17,48.24,48.17,48.24,100900.0,16.1317,16.1552,16.1317,16.1552,100900.0
2004-01-26 13:30:00,48.21,48.22,48.11,48.11,199200.0,16.1451,16.1485,16.1116,16.1116,199200.0
2004-01-26 14:00:00,48.13,48.25,48.09,48.25,162100.0,16.1183,16.1585,16.1049,16.1585,162100.0
2004-01-26 14:30:00,48.25,48.31,48.16,48.2,169600.0,16.1585,16.1786,16.1284,16.1418,169600.0
2004-01-26 15:00:00,48.21,48.54,48.16,48.5,343600.0,16.1451,16.2556,16.1284,16.2422,343600.0
2004-01-26 15:30:00,48.5,48.58,48.49,48.55,459200.0,16.2422,16.269,16.2389,16.259,459200.0
2004-01-27 09:30:00,48.49,48.6,48.45,48.59,282400.0,16.2389,16.2757,16.2255,16.2724,282400.0
2004-01-27 10:00:00,48.59,48.64,48.53,48.55,375500.0,16.2724,16.2891,16.2523,16.259,375500.0
2004-01-27 10:30:00,48.55,48.55,48.37,48.43,352100.0,16.259,16.259,16.1987,16.2188,352100.0
2004-01-27 11:00:00,48.43,48.54,48.4,48.53,550800.0,16.2188,16.2556,16.2087,16.2523,550800.0
2004-01-27 11:30:00,48.53,48.72,48.53,48.72,320300.0,16.2523,16.3159,16.2523,16.3159,320300.0
2004-01-27 12:00:00,48.72,48.8,48.6,48.74,226800.0,16.3159,16.3427,16.2757,16.3226,226800.0
2004-01-27 12:30:00,48.75,48.77,48.7,48.72,59800.0,16.326,16.3327,16.3092,16.3159,59800.0
2004-01-27 13:00:00,48.72,48.72,48.59,48.62,128600.0,16.3159,16.3159,16.2724,16.2824,128600.0
2004-01-27 13:30:00,48.63,48.69,48.61,48.67,61600.0,16.2858,16.3059,16.2791,16.2992,61600.0
2004-01-27 14:00:00,48.66,48.7,48.64,48.7,123800.0,16.2958,16.3092,16.2891,16.3092,123800.0
2004-01-27 14:30:00,48.7,48.85,48.69,48.84,271700.0,16.3092,16.3594,16.3059,16.3561,271700.0
2004-01-27 15:00:00,48.84,48.84,48.68,48.72,195500.0,16.3561,16.3561,16.3025,16.3159,195500.0
2004-01-27 15:30:00,48.72,48.76,48.66,48.7,242500.0,16.3159,16.3293,16.2958,16.3092,242500.0
2004-01-28 09:30:00,48.9,48.92,48.8,48.92,304900.0,16.3762,16.3829,16.3427,16.3829,304900.0
2004-01-28 10:00:00,48.92,48.93,48.83,48.91,228600.0,16.3829,16.3862,16.3527,16.3795,228600.0
2004-01-28 10:30:00,48.93,49.15,48.9,49.09,338600.0,16.3862,16.4599,16.3762,16.4398,338600.0
2004-01-28 11:00:00,49.08,49.09,48.93,49.0,356000.0,16.4365,16.4398,16.3862,16.4097,356000.0
2004-01-28 11:30:00,49.0,49.25,49.0,49.25,334700.0,16.4097,16.4934,16.4097,16.4934,334700.0
2004-01-28 12:00:00,49.25,49.3,49.13,49.13,195800.0,16.4934,16.5101,16.4532,16.4532,195800.0
2004-01-28 12:30:00,49.14,49.14,49.04,49.13,53800.0,16.4566,16.4566,16.4231,16.4532,53800.0
2004-01-28 13:00:00,49.13,49.13,49.03,49.1,222200.0,16.4532,16.4532,16.4197,16.4432,222200.0
2004-01-28 13:30:00,49.11,49.23,49.11,49.23,193200.0,16.4465,16.4867,16.4465,16.4867,193200.0
2004-01-28 14:00:00,49.23,49.25,48.89,48.9,191800.0,16.4867,16.4934,16.3728,16.3762,191800.0
2004-01-28 14:30:00,48.9,48.9,48.69,48.78,355600.0,16.3762,16.3762,16.3059,16.336,355600.0
2004-01-28 15:00:00,48.77,48.78,48.61,48.62,334200.0,16.3327,16.336,16.2791,16.2824,334200.0
2004-01-28 15:30:00,48.61,48.66,48.44,48.44,431900.0,16.2791,16.2958,16.2221,16.2221,431900.0
2004-02-02 09:30:00,47.35,47.6,47.28,47.37,445900.0,15.8571,15.9408,15.8337,15.8638,445900.0
2004-02-02 10:00:00,47.37,47.37,47.2,47.29,363900.0,15.8638,15.8638,15.8069,15.837,363900.0
2004-02-02 10:30:00,47.29,47.3,47.12,47.16,278000.0,15.837,15.8404,15.7801,15.7935,278000.0
2004-02-02 11:00:00,47.16,47.34,47.16,47.3,339600.0,15.7935,15.8538,15.7935,15.8404,339600.0
2004-02-02 11:30:00,47.31,47.4,47.25,47.39,172800.0,15.8437,15.8739,15.8236,15.8705,172800.0
2004-02-02 12:00:00,47.4,47.45,47.36,47.43,225600.0,15.8739,15.8906,15.8605,15.8839,225600.0
2004-02-02 12:30:00,47.42,47.48,47.39,47.46,140900.0,15.8806,15.9006,15.8705,15.8939,140900.0
2004-02-02 13:00:00,47.45,47.54,47.44,47.53,282500.0,15.8906,15.9207,15.8872,15.9174,282500.0
2004-02-02 13:30:00,47.54,47.6,47.53,47.58,215800.0,15.9207,15.9408,15.9174,15.9341,215800.0
2004-02-02 14:00:00,47.58,47.68,47.54,47.64,222500.0,15.9341,15.9676,15.9207,15.9542,222500.0
2004-02-02 14:30:00,47.64,47.66,47.58,47.61,165300.0,15.9542,15.9609,15.9341,15.9442,165300.0
2004-02-02 15:00:00,47.6,47.66,47.58,47.59,207500.0,15.9408,15.9609,15.9341,15.9375,207500.0
2004-02-02 15:30:00,47.6,47.67,47.55,47.56,455300.0,15.9408,15.9643,15.9241,15.9274,455300.0
2004-02-03 09:30:00,47.37,47.37,47.07,47.33,430600.0,15.8638,15.8638,15.7633,15.8504,430600.0
2004-02-03 10:00:00,47.34,47.45,47.28,47.45,360300.0,15.8538,15.8906,15.8337,15.8906,360300.0
2004-02-03 10:30:00,47.42,47.55,47.36,47.55,616000.0,15.8806,15.9241,15.8605,15.9241,616000.0
2004-02-03 11:00:00,47.55,47.55,47.55,47.55,0.0,15.9241,15.9241,15.9241,15.9241,0.0
2004-02-03 11:30:00,47.55,47.55,47.55,47.55,0.0,15.9241,15.9241,15.9241,15.9241,0.0
2004-02-03 12:00:00,47.55,47.55,47.55,47.55,0.0,15.9241,15.9241,15.9241,15.9241,0.0
2004-02-03 12:30:00,47.77,47.77,47.69,47.71,93200.0,15.9978,15.9978,15.971,15.9777,93200.0
2004-02-03 13:00:00,47.71,47.75,47.66,47.72,114700.0,15.9777,15.9911,15.9609,15.981,114700.0
2004-02-03 13:30:00,47.72,47.77,47.65,47.65,143100.0,15.981,15.9978,15.9576,15.9576,143100.0
2004-02-03 14:00:00,47.61,47.7,47.61,47.66,115500.0,15.9442,15.9743,15.9442,15.9609,115500.0
2004-02-03 14:30:00,47.67,47.76,47.63,47.74,138200.0,15.9643,15.9944,15.9509,15.9877,138200.0
2004-02-03 15:00:00,47.74,47.76,47.68,47.74,171400.0,15.9877,15.9944,15.9676,15.9877,171400.0
2004-02-03 15:30:00,47.75,47.79,47.72,47.77,193000.0,15.9911,16.0045,15.981,15.9978,193000.0
2004-02-04 09:30:00,47.66,47.69,47.58,47.65,173900.0,15.9609,15.971,15.9341,15.9576,173900.0
2004-02-04 10:00:00,47.65,47.7,47.58,47.68,171200.0,15.9576,15.9743,15.9341,15.9676,171200.0
2004-02-04 10:30:00,47.68,47.75,47.63,47.73,259600.0,15.9676,15.9911,15.9509,15.9844,259600.0
2004-02-04 11:00:00,47.73,47.89,47.71,47.81,326600.0,15.9844,16.0379,15.9777,16.0112,326600.0
2004-02-04 11:30:00,47.81,47.85,47.77,47.84,115700.0,16.0112,16.0246,15.9978,16.0212,115700.0
2004-02-04 12:00:00,47.84,47.88,47.72,47.73,102800.0,16.0212,16.0346,15.981,15.9844,102800.0
2004-02-04 12:30:00,47.72,47.75,47.63,47.67,169200.0,15.981,15.9911,15.9509,15.9643,169200.0
2004-02-04 13:00:00,47.67,47.77,47.65,47.75,70500.0,15.9643,15.9978,15.9576,15.9911,70500.0
2004-02-04 13:30:00,47.74,47.75,47.66,47.69,101400.0,15.9877,15.9911,15.9609,15.971,101400.0
2004-02-04 14:00:00,47.69,47.69,47.55,47.67,171700.0,15.971,15.971,15.9241,15.9643,171700.0
2004-02-04 14:30:00,47.66,47.7,47.62,47.66,134800.0,15.9609,15.9743,15.9475,15.9609,134800.0
2004-02-04 15:00:00,47.66,47.77,47.62,47.71,243500.0,15.9609,15.9978,15.9475,15.9777,243500.0
2004-02-04 15:30:00,47.71,47.8,47.61,47.62,196300.0,15.9777,16.0078,15.9442,15.9475,196300.0
2004-02-05 09:30:00,47.57,47.57,47.35,47.45,253000.0,15.9308,15.9308,15.8571,15.8906,253000.0
2004-02-05 10:00:00,47.46,47.51,47.42,47.43,363300.0,15.8939,15.9107,15.8806,15.8839,363300.0
2004-02-05 10:30:00,47.42,47.45,47.3,47.3,284400.0,15.8806,15.8906,15.8404,15.8404,284400.0
2004-02-05 11:00:00,47.3,47.35,47.16,47.3,263200.0,15.8404,15.8571,15.7935,15.8404,263200.0
2004-02-05 11:30:00,47.3,47.44,47.3,47.32,159900.0,15.8404,15.8872,15.8404,15.8471,159900.0
2004-02-05 12:00:00,47.32,47.32,47.24,47.26,72700.0,15.8471,15.8471,15.8203,15.827,72700.0
2004-02-05 12:30:00,47.25,47.36,47.25,47.36,74300.0,15.8236,15.8605,15.8236,15.8605,74300.0
2004-02-05 13:00:00,47.35,47.45,47.31,47.39,113800.0,15.8571,15.8906,15.8437,15.8705,113800.0
2004-02-05 13:30:00,47.39,47.42,47.32,47.34,71100.0,15.8705,15.8806,15.8471,15.8538,71100.0
2004-02-05 14:00:00,47.34,47.35,47.28,47.34,92200.0,15.8538,15.8571,15.8337,15.8538,92200.0
2004-02-05 14:30:00,47.34,47.43,47.34,47.39,123500.0,15.8538,15.8839,15.8538,15.8705,123500.0
2004-02-05 15:00:00,47.39,47.39,47.25,47.36,170900.0,15.8705,15.8705,15.8236,15.8605,170900.0
2004-02-05 15:30:00,47.35,47.37,47.25,47.29,169100.0,15.8571,15.8638,15.8236,15.837,169100.0
2004-02-06 09:30:00,47.05,47.13,46.91,47.0,401800.0,15.7566,15.7834,15.7098,15.7399,401800.0
2004-02-06 10:00:00,47.0,47.07,46.94,47.03,246100.0,15.7399,15.7633,15.7198,15.7499,246100.0
2004-02-06 10:30:00,47.03,47.27,47.03,47.2,261800.0,15.7499,15.8303,15.7499,15.8069,261800.0
2004-02-06 11:00:00,47.2,47.28,47.06,47.18,213500.0,15.8069,15.8337,15.76,15.8002,213500.0
2004-02-06 11:30:00,47.18,47.39,47.13,47.31,211900.0,15.8002,15.8705,15.7834,15.8437,211900.0
2004-02-06 12:00:00,47.31,47.41,47.28,47.37,120800.0,15.8437,15.8772,15.8337,15.8638,120800.0
2004-02-06 12:30:00,47.37,47.47,47.35,47.44,126200.0,15.8638,15.8973,15.8571,15.8872,126200.0
2004-02-06 13:00:00,47.43,47.45,47.29,47.34,117400.0,15.8839,15.8906,15.837,15.8538,117400.0
2004-02-06 13:30:00,47.33,47.4,47.28,47.35,58300.0,15.8504,15.8739,15.8337,15.8571,58300.0
2004-02-06 14:00:00,47.35,47.38,47.25,47.28,226000.0,15.8571,15.8672,15.8236,15.8337,226000.0
2004-02-06 14:30:00,47.32,47.4,47.3,47.36,107600.0,15.8471,15.8739,15.8404,15.8605,107600.0
2004-02-06 15:00:00,47.35,47.48,47.35,47.46,112800.0,15.8571,15.9006,15.8571,15.8939,112800.0
2004-02-06 15:30:00,47.45,47.59,47.42,47.59,194900.0,15.8906,15.9375,15.8806,15.9375,194900.0
2004-02-09 09:30:00,47.64,47.89,47.61,47.85,296100.0,15.9542,16.0379,15.9442,16.0246,296100.0
2004-02-09 10:00:00,47.85,47.88,47.75,47.76,238800.0,16.0246,16.0346,15.9911,15.9944,238800.0
2004-02-09 10:30:00,47.76,47.96,47.75,47.96,269400.0,15.9944,16.0614,15.9911,16.0614,269400.0
2004-02-09 11:00:00,47.98,48.13,47.97,48.13,353000.0,16.0681,16.1183,16.0647,16.1183,353000.0
2004-02-09 11:30:00,48.12,48.39,48.12,48.31,215600.0,16.115,16.2054,16.115,16.1786,215600.0
2004-02-09 12:00:00,48.3,48.34,48.2,48.22,179700.0,16.1753,16.1887,16.1418,16.1485,179700.0
2004-02-09 12:30:00,48.22,48.36,48.22,48.3,97600.0,16.1485,16.1953,16.1485,16.1753,97600.0
2004-02-09 13:00:00,48.3,48.38,48.22,48.3,182600.0,16.1753,16.202,16.1485,16.1753,182600.0
2004-02-09 13:30:00,48.29,48.59,48.23,48.56,256500.0,16.1719,16.2724,16.1518,16.2623,256500.0
2004-02-09 14:00:00,48.56,48.64,48.51,48.51,168400.0,16.2623,16.2891,16.2456,16.2456,168400.0
2004-02-09 14:30:00,48.51,48.65,48.41,48.59,177700.0,16.2456,16.2925,16.2121,16.2724,177700.0
2004-02-09 15:00:00,48.58,48.59,48.3,48.36,147500.0,16.269,16.2724,16.1753,16.1953,147500.0
2004-02-09 15:30:00,48.34,48.55,48.21,48.45,519300.0,16.1887,16.259,16.1451,16.2255,519300.0
2004-02-10 10:00:00,47.26,47.35,47.07,47.19,682300.0,15.827,15.8571,15.7633,15.8035,682300.0
2004-02-10 10:30:00,47.19,47.2,46.97,47.14,721800.0,15.8035,15.8069,15.7298,15.7868,721800.0
2004-02-10 11:00:00,47.11,47.29,47.07,47.21,643100.0,15.7767,15.837,15.7633,15.8102,643100.0
2004-02-10 11:30:00,47.19,47.6,47.19,47.58,502500.0,15.8035,15.9408,15.8035,15.9341,502500.0
2004-02-10 12:00:00,47.59,47.7,47.45,47.52,477000.0,15.9375,15.9743,15.8906,15.914,477000.0
2004-02-10 12:30:00,47.52,47.66,47.5,47.6,366200.0,15.914,15.9609,15.9073,15.9408,366200.0
2004-02-10 13:00:00,47.59,47.6,47.52,47.53,132300.0,15.9375,15.9408,15.914,15.9174,132300.0
2004-02-10 13:30:00,47.54,47.74,47.52,47.71,317200.0,15.9207,15.9877,15.914,15.9777,317200.0
2004-02-10 14:00:00,47.72,47.85,47.67,47.79,332500.0,15.981,16.0246,15.9643,16.0045,332500.0
2004-02-10 14:30:00,47.76,47.79,47.63,47.65,285000.0,15.9944,16.0045,15.9509,15.9576,285000.0
2004-02-10 15:00:00,47.65,47.7,47.5,47.58,485400.0,15.9576,15.9743,15.9073,15.9341,485400.0
2004-02-10 15:30:00,47.57,47.68,47.55,47.58,622600.0,15.9308,15.9676,15.9241,15.9341,622600.0
2004-02-11 09:30:00,47.2,47.29,47.1,47.21,579000.0,15.8069,15.837,15.7734,15.8102,579000.0
2004-02-11 10:00:00,47.21,47.23,46.97,47.09,559600.0,15.8102,15.8169,15.7298,15.77,559600.0
2004-02-11 10:30:00,47.07,47.29,47.02,47.16,441100.0,15.7633,15.837,15.7466,15.7935,441100.0
2004-02-11 11:00:00,47.19,47.45,47.17,47.4,915900.0,15.8035,15.8906,15.7968,15.8739,915900.0
2004-02-11 11:30:00,47.4,47.59,47.38,47.57,422000.0,15.8739,15.9375,15.8672,15.9308,422000.0
2004-02-11 12:00:00,47.58,47.65,47.5,47.5,216800.0,15.9341,15.9576,15.9073,15.9073,216800.0
2004-02-11 12:30:00,47.48,47.58,47.42,47.52,113600.0,15.9006,15.9341,15.8806,15.914,113600.0
2004-02-11 13:00:00,47.51,47.6,47.51,47.59,159700.0,15.9107,15.9408,15.9107,15.9375,159700.0
2004-02-11 13:30:00,47.59,47.7,47.56,47.69,190800.0,15.9375,15.9743,15.9274,15.971,190800.0
2004-02-11 14:00:00,47.68,47.72,47.55,47.64,327600.0,15.9676,15.981,15.9241,15.9542,327600.0
2004-02-11 14:30:00,47.64,47.65,47.56,47.63,323200.0,15.9542,15.9576,15.9274,15.9509,323200.0
2004-02-11 15:00:00,47.63,47.74,47.57,47.74,381200.0,15.9509,15.9877,15.9308,15.9877,381200.0
2004-02-11 15:30:00,47.7,47.95,47.66,47.91,420200.0,15.9743,16.058,15.9609,16.0446,420200.0
2004-02-12 09:30:00,47.39,47.39,47.25,47.33,646900.0,15.8705,15.8705,15.8236,15.8504,646900.0
2004-02-12 10:00:00,47.34,47.5,47.31,47.43,536400.0,15.8538,15.9073,15.8437,15.8839,536400.0
2004-02-12 10:30:00,47.43,47.7,47.42,47.67,524100.0,15.8839,15.9743,15.8806,15.9643,524100.0
2004-02-12 11:00:00,47.64,47.67,47.55,47.64,370100.0,15.9542,15.9643,15.9241,15.9542,370100.0
2004-02-12 11:30:00,47.63,47.75,47.62,47.68,247900.0,15.9509,15.9911,15.9475,15.9676,247900.0
2004-02-12 12:00:00,47.68,47.78,47.67,47.73,155700.0,15.9676,16.0011,15.9643,15.9844,155700.0
2004-02-12 12:30:00,47.73,47.76,47.61,47.69,103900.0,15.9844,15.9944,15.9442,15.971,103900.0
2004-02-12 13:00:00,47.7,47.78,47.64,47.75,94800.0,15.9743,16.0011,15.9542,15.9911,94800.0
2004-02-12 13:30:00,47.74,47.75,47.68,47.69,238000.0,15.9877,15.9911,15.9676,15.971,238000.0
2004-02-12 14:00:00,47.73,47.79,47.7,47.76,289600.0,15.9844,16.0045,15.9743,15.9944,289600.0
2004-02-12 14:30:00,47.77,47.8,47.71,47.76,128800.0,15.9978,16.0078,15.9777,15.9944,128800.0
2004-02-12 15:00:00,47.77,47.82,47.72,47.74,213100.0,15.9978,16.0145,15.981,15.9877,213100.0
2004-02-12 15:30:00,47.73,47.76,47.68,47.74,195000.0,15.9844,15.9944,15.9676,15.9877,195000.0
2004-02-13 09:30:00,47.83,47.94,47.7,47.92,279600.0,16.0179,16.0547,15.9743,16.048,279600.0
2004-02-13 10:00:00,47.96,47.97,47.69,47.73,194500.0,16.0614,16.0647,15.971,15.9844,194500.0
2004-02-13 10:30:00,47.74,47.78,47.2,47.62,172500.0,15.9877,16.0011,15.8069,15.9475,172500.0
2004-02-13 11:00:00,47.6,47.63,47.53,47.59,170800.0,15.9408,15.9509,15.9174,15.9375,170800.0
2004-02-13 11:30:00,47.61,47.72,47.52,47.71,158600.0,15.9442,15.981,15.914,15.9777,158600.0
2004-02-13 12:00:00,47.7,47.77,47.63,47.66,114600.0,15.9743,15.9978,15.9509,15.9609,114600.0
2004-02-13 12:30:00,47.68,47.85,47.63,47.81,170500.0,15.9676,16.0246,15.9509,16.0112,170500.0
2004-02-13 13:00:00,47.86,47.95,47.8,47.9,196400.0,16.0279,16.058,16.0078,16.0413,196400.0
2004-02-13 13:30:00,47.88,48.02,47.87,48.0,142900.0,16.0346,16.0815,16.0313,16.0748,142900.0
2004-02-13 14:00:00,48.0,48.28,47.99,48.08,211700.0,16.0748,16.1686,16.0714,16.1016,211700.0
2004-02-13 14:30:00,48.05,48.08,47.94,47.97,226000.0,16.0915,16.1016,16.0547,16.0647,226000.0
2004-02-13 15:00:00,47.98,48.04,47.94,48.04,261500.0,16.0681,16.0882,16.0547,16.0882,261500.0
2004-02-13 15:30:00,48.04,48.06,47.97,48.01,316000.0,16.0882,16.0949,16.0647,16.0781,316000.0
2004-02-17 09:30:00,48.76,48.76,48.53,48.62,477000.0,16.3293,16.3293,16.2523,16.2824,477000.0
2004-02-17 10:00:00,48.63,48.65,48.51,48.51,276800.0,16.2858,16.2925,16.2456,16.2456,276800.0
2004-02-17 10:30:00,48.5,48.69,48.5,48.66,257500.0,16.2422,16.3059,16.2422,16.2958,257500.0
2004-02-17 11:00:00,48.68,48.79,48.62,48.75,192800.0,16.3025,16.3394,16.2824,16.326,192800.0
2004-02-17 11:30:00,48.71,48.8,48.68,48.69,90300.0,16.3126,16.3427,16.3025,16.3059,90300.0
2004-02-17 12:00:00,48.69,48.8,48.66,48.74,99800.0,16.3059,16.3427,16.2958,16.3226,99800.0
2004-02-17 12:30:00,48.75,48.77,48.7,48.72,93700.0,16.326,16.3327,16.3092,16.3159,93700.0
2004-02-17 13:00:00,48.71,48.79,48.7,48.73,119900.0,16.3126,16.3394,16.3092,16.3193,119900.0
2004-02-17 13:30:00,48.73,48.77,48.65,48.73,126500.0,16.3193,16.3327,16.2925,16.3193,126500.0
2004-02-17 14:00:00,48.71,48.8,48.71,48.8,115000.0,16.3126,16.3427,16.3126,16.3427,115000.0
2004-02-17 14:30:00,48.8,48.82,48.73,48.74,143200.0,16.3427,16.3494,16.3193,16.3226,143200.0
2004-02-17 15:00:00,48.75,48.76,48.7,48.73,346400.0,16.326,16.3293,16.3092,16.3193,346400.0
2004-02-17 15:30:00,48.73,48.78,48.7,48.75,390400.0,16.3193,16.336,16.3092,16.326,390400.0
2004-02-18 09:30:00,48.31,48.34,48.23,48.31,351600.0,16.3154,16.3255,16.2884,16.3154,351600.0
2004-02-18 10:00:00,48.32,48.36,48.25,48.25,505600.0,16.3188,16.3323,16.2951,16.2951,505600.0
2004-02-18 10:30:00,48.25,48.3,48.22,48.29,168500.0,16.2951,16.312,16.285,16.3086,168500.0
2004-02-18 11:00:00,48.28,48.31,48.12,48.14,210800.0,16.3053,16.3154,16.2512,16.258,210800.0
2004-02-18 11:30:00,48.14,48.3,48.14,48.3,215100.0,16.258,16.312,16.258,16.312,215100.0
2004-02-18 12:00:00,48.3,48.31,48.22,48.24,123400.0,16.312,16.3154,16.285,16.2918,123400.0
2004-02-18 12:30:00,48.24,48.32,48.23,48.23,174900.0,16.2918,16.3188,16.2884,16.2884,174900.0
2004-02-18 13:00:00,48.26,48.26,48.16,48.18,77800.0,16.2985,16.2985,16.2647,16.2715,77800.0
2004-02-18 13:30:00,48.17,48.26,48.17,48.24,160400.0,16.2681,16.2985,16.2681,16.2918,160400.0
2004-02-18 14:00:00,48.24,48.24,48.04,48.04,145700.0,16.2918,16.2918,16.2242,16.2242,145700.0
2004-02-18 14:30:00,48.04,48.06,48.0,48.0,184800.0,16.2242,16.231,16.2107,16.2107,184800.0
2004-02-18 15:00:00,48.01,48.09,47.96,47.96,280600.0,16.2141,16.2411,16.1972,16.1972,280600.0
2004-02-18 15:30:00,47.97,48.01,47.91,47.92,219900.0,16.2006,16.2141,16.1803,16.1837,219900.0
2004-02-19 09:30:00,48.34,48.34,48.17,48.18,283000.0,16.3255,16.3255,16.2681,16.2715,283000.0
2004-02-19 10:00:00,48.18,48.22,48.1,48.18,177400.0,16.2715,16.285,16.2445,16.2715,177400.0
2004-02-19 10:30:00,48.17,48.3,48.17,48.28,225400.0,16.2681,16.312,16.2681,16.3053,225400.0
2004-02-19 11:00:00,48.28,48.32,48.22,48.26,333800.0,16.3053,16.3188,16.285,16.2985,333800.0
2004-02-19 11:30:00,48.27,48.41,48.25,48.41,122800.0,16.3019,16.3492,16.2951,16.3492,122800.0
2004-02-19 12:00:00,48.41,48.5,48.4,48.47,363100.0,16.3492,16.3796,16.3458,16.3694,363100.0
2004-02-19 12:30:00,48.48,48.55,48.47,48.5,296200.0,16.3728,16.3964,16.3694,16.3796,296200.0
2004-02-19 13:00:00,48.5,48.5,48.37,48.43,138000.0,16.3796,16.3796,16.3357,16.3559,138000.0
2004-02-19 13:30:00,48.43,48.5,48.39,48.48,152900.0,16.3559,16.3796,16.3424,16.3728,152900.0
2004-02-19 14:00:00,48.48,48.49,48.4,48.46,96800.0,16.3728,16.3762,16.3458,16.3661,96800.0
2004-02-19 14:30:00,48.46,48.48,48.42,48.43,146300.0,16.3661,16.3728,16.3525,16.3559,146300.0
2004-02-19 15:00:00,48.45,48.47,48.3,48.34,433600.0,16.3627,16.3694,16.312,16.3255,433600.0
2004-02-19 15:30:00,48.31,48.32,48.12,48.12,387500.0,16.3154,16.3188,16.2512,16.2512,387500.0
2004-02-20 09:30:00,48.71,48.71,48.5,48.53,366800.0,16.4505,16.4505,16.3796,16.3897,366800.0
2004-02-20 10:00:00,48.53,48.59,48.4,48.4,217700.0,16.3897,16.41,16.3458,16.3458,217700.0
2004-02-20 10:30:00,48.4,48.43,48.25,48.35,306800.0,16.3458,16.3559,16.2951,16.3289,306800.0
2004-02-20 11:00:00,48.36,48.36,48.26,48.34,208200.0,16.3323,16.3323,16.2985,16.3255,208200.0
2004-02-20 11:30:00,48.36,48.39,48.29,48.35,126700.0,16.3323,16.3424,16.3086,16.3289,126700.0
2004-02-20 12:00:00,48.35,48.39,48.32,48.32,65900.0,16.3289,16.3424,16.3188,16.3188,65900.0
2004-02-20 12:30:00,48.32,48.33,48.2,48.2,139800.0,16.3188,16.3222,16.2782,16.2782,139800.0
2004-02-20 13:00:00,48.2,48.3,48.19,48.29,142300.0,16.2782,16.312,16.2749,16.3086,142300.0
2004-02-20 13:30:00,48.3,48.45,48.29,48.39,157100.0,16.312,16.3627,16.3086,16.3424,157100.0
2004-02-20 14:00:00,48.39,48.59,48.38,48.59,161800.0,16.3424,16.41,16.339,16.41,161800.0
2004-02-20 14:30:00,48.59,48.7,48.53,48.65,508600.0,16.41,16.4471,16.3897,16.4302,508600.0
2004-02-20 15:00:00,48.65,48.67,48.45,48.51,415700.0,16.4302,16.437,16.3627,16.3829,415700.0
2004-02-20 15:30:00,48.5,48.52,48.39,48.48,377300.0,16.3796,16.3863,16.3424,16.3728,377300.0
2004-02-23 09:30:00,48.61,48.63,48.52,48.61,398400.0,16.4167,16.4235,16.3863,16.4167,398400.0
2004-02-23 10:00:00,48.61,48.64,48.44,48.48,513900.0,16.4167,16.4268,16.3593,16.3728,513900.0
2004-02-23 10:30:00,48.49,48.49,48.32,48.38,276100.0,16.3762,16.3762,16.3188,16.339,276100.0
2004-02-23 11:00:00,48.36,48.4,48.25,48.26,339400.0,16.3323,16.3458,16.2951,16.2985,339400.0
2004-02-23 11:30:00,48.26,48.43,48.25,48.39,182400.0,16.2985,16.3559,16.2951,16.3424,182400.0
2004-02-23 12:00:00,48.37,48.43,48.32,48.4,96400.0,16.3357,16.3559,16.3188,16.3458,96400.0
2004-02-23 12:30:00,48.39,48.49,48.38,48.43,128500.0,16.3424,16.3762,16.339,16.3559,128500.0
2004-02-23 13:00:00,48.43,48.44,48.35,48.38,99800.0,16.3559,16.3593,16.3289,16.339,99800.0
2004-02-23 13:30:00,48.39,48.41,48.33,48.34,89500.0,16.3424,16.3492,16.3222,16.3255,89500.0
2004-02-23 14:00:00,48.33,48.43,48.29,48.43,161900.0,16.3222,16.3559,16.3086,16.3559,161900.0
2004-02-23 14:30:00,48.43,48.43,48.37,48.4,189500.0,16.3559,16.3559,16.3357,16.3458,189500.0
2004-02-23 15:00:00,48.39,48.45,48.36,48.39,181100.0,16.3424,16.3627,16.3323,16.3424,181100.0
2004-02-23 15:30:00,48.41,48.5,48.38,48.5,235200.0,16.3492,16.3796,16.339,16.3796,235200.0
2004-02-24 09:30:00,48.18,48.27,48.15,48.22,390900.0,16.2715,16.3019,16.2614,16.285,390900.0
2004-02-24 10:00:00,48.22,48.5,48.18,48.47,359600.0,16.285,16.3796,16.2715,16.3694,359600.0
2004-02-24 10:30:00,48.48,48.58,48.43,48.5,580200.0,16.3728,16.4066,16.3559,16.3796,580200.0
2004-02-24 11:00:00,48.53,48.53,48.35,48.36,206600.0,16.3897,16.3897,16.3289,16.3323,206600.0
2004-02-24 11:30:00,48.36,48.5,48.36,48.49,114700.0,16.3323,16.3796,16.3323,16.3762,114700.0
2004-02-24 12:00:00,48.48,48.54,48.42,48.5,44500.0,16.3728,16.3931,16.3525,16.3796,44500.0
2004-02-24 12:30:00,48.5,48.63,48.5,48.61,71900.0,16.3796,16.4235,16.3796,16.4167,71900.0
2004-02-24 13:00:00,48.62,48.76,48.57,48.74,133000.0,16.4201,16.4674,16.4032,16.4606,133000.0
2004-02-24 13:30:00,48.74,48.74,48.52,48.58,81000.0,16.4606,16.4606,16.3863,16.4066,81000.0
2004-02-24 14:00:00,48.59,48.65,48.5,48.54,127400.0,16.41,16.4302,16.3796,16.3931,127400.0
2004-02-24 14:30:00,48.53,48.56,48.46,48.56,200900.0,16.3897,16.3998,16.3661,16.3998,200900.0
2004-02-24 15:00:00,48.55,48.59,48.51,48.55,148200.0,16.3964,16.41,16.3829,16.3964,148200.0
2004-02-24 15:30:00,48.56,48.56,48.41,48.5,138500.0,16.3998,16.3998,16.3492,16.3796,138500.0
2004-02-25 09:30:00,48.65,48.7,48.61,48.67,260300.0,16.4302,16.4471,16.4167,16.437,260300.0
2004-02-25 10:00:00,48.67,48.7,48.51,48.54,133000.0,16.437,16.4471,16.3829,16.3931,133000.0
2004-02-25 10:30:00,48.53,48.6,48.45,48.51,218700.0,16.3897,16.4133,16.3627,16.3829,218700.0
2004-02-25 11:00:00,48.5,48.53,48.45,48.52,167700.0,16.3796,16.3897,16.3627,16.3863,167700.0
2004-02-25 11:30:00,48.51,48.57,48.47,48.55,124200.0,16.3829,16.4032,16.3694,16.3964,124200.0
2004-02-25 12:00:00,48.55,48.59,48.53,48.58,141100.0,16.3964,16.41,16.3897,16.4066,141100.0
2004-02-25 12:30:00,48.58,48.67,48.56,48.59,65800.0,16.4066,16.437,16.3998,16.41,65800.0
2004-02-25 13:00:00,48.59,48.67,48.58,48.61,42600.0,16.41,16.437,16.4066,16.4167,42600.0
2004-02-25 13:30:00,48.61,48.65,48.6,48.64,163400.0,16.4167,16.4302,16.4133,16.4268,163400.0
2004-02-25 14:00:00,48.64,48.66,48.6,48.63,98000.0,16.4268,16.4336,16.4133,16.4235,98000.0
2004-02-25 14:30:00,48.63,48.71,48.63,48.71,147000.0,16.4235,16.4505,16.4235,16.4505,147000.0
2004-02-25 15:00:00,48.7,48.76,48.65,48.76,148600.0,16.4471,16.4674,16.4302,16.4674,148600.0
2004-02-25 15:30:00,48.76,48.77,48.69,48.74,278800.0,16.4674,16.4707,16.4437,16.4606,278800.0
2004-02-26 09:30:00,48.88,49.05,48.85,49.04,353200.0,16.5079,16.5653,16.4978,16.5619,353200.0
2004-02-26 10:00:00,49.06,49.06,48.85,48.89,464100.0,16.5687,16.5687,16.4978,16.5113,464100.0
2004-02-26 10:30:00,48.88,48.88,48.78,48.82,499500.0,16.5079,16.5079,16.4741,16.4876,499500.0
2004-02-26 11:00:00,48.82,49.04,48.81,49.03,608700.0,16.4876,16.5619,16.4843,16.5586,608700.0
2004-02-26 11:30:00,49.03,49.06,49.0,49.02,141800.0,16.5586,16.5687,16.5484,16.5552,141800.0
2004-02-26 12:00:00,49.03,49.08,49.02,49.02,119600.0,16.5586,16.5754,16.5552,16.5552,119600.0
2004-02-26 12:30:00,49.02,49.07,49.0,49.06,126700.0,16.5552,16.5721,16.5484,16.5687,126700.0
2004-02-26 13:00:00,49.06,49.09,48.97,49.02,137400.0,16.5687,16.5788,16.5383,16.5552,137400.0
2004-02-26 13:30:00,48.99,49.03,48.96,49.02,118500.0,16.545,16.5586,16.5349,16.5552,118500.0
2004-02-26 14:00:00,49.01,49.02,48.95,48.96,116900.0,16.5518,16.5552,16.5315,16.5349,116900.0
2004-02-26 14:30:00,48.96,49.04,48.91,49.01,231800.0,16.5349,16.5619,16.518,16.5518,231800.0
2004-02-26 15:00:00,49.01,49.05,48.96,49.01,191900.0,16.5518,16.5653,16.5349,16.5518,191900.0
2004-02-26 15:30:00,49.0,49.05,48.99,49.03,293600.0,16.5484,16.5653,16.545,16.5586,293600.0
2004-02-27 09:30:00,49.3,49.38,49.21,49.37,369000.0,16.6497,16.6768,16.6193,16.6734,369000.0
2004-02-27 10:00:00,49.37,49.41,49.2,49.21,263000.0,16.6734,16.6869,16.616,16.6193,263000.0
2004-02-27 10:30:00,49.2,49.29,49.15,49.18,534700.0,16.616,16.6464,16.5991,16.6092,534700.0
2004-02-27 11:00:00,49.18,49.27,49.13,49.15,250200.0,16.6092,16.6396,16.5923,16.5991,250200.0
2004-02-27 11:30:00,49.14,49.16,48.82,49.0,258200.0,16.5957,16.6025,16.4876,16.5484,258200.0
2004-02-27 12:00:00,49.0,49.02,48.91,48.99,124500.0,16.5484,16.5552,16.518,16.545,124500.0
2004-02-27 12:30:00,48.98,49.08,48.98,49.08,95000.0,16.5417,16.5754,16.5417,16.5754,95000.0
2004-02-27 13:00:00,49.05,49.14,49.05,49.13,81700.0,16.5653,16.5957,16.5653,16.5923,81700.0
2004-02-27 13:30:00,49.14,49.15,49.08,49.14,68200.0,16.5957,16.5991,16.5754,16.5957,68200.0
2004-02-27 14:00:00,49.13,49.24,49.13,49.22,86700.0,16.5923,16.6295,16.5923,16.6227,86700.0
2004-02-27 14:30:00,49.22,49.22,49.13,49.16,230500.0,16.6227,16.6227,16.5923,16.6025,230500.0
2004-02-27 15:00:00,49.16,49.27,49.14,49.25,301900.0,16.6025,16.6396,16.5957,16.6329,301900.0
2004-02-27 15:30:00,49.26,49.26,49.19,49.21,310500.0,16.6362,16.6362,16.6126,16.6193,310500.0
2004-03-01 09:30:00,49.68,49.82,49.67,49.8,343800.0,16.7781,16.8254,16.7747,16.8186,343800.0
2004-03-01 10:00:00,49.79,49.88,49.75,49.78,316700.0,16.8152,16.8456,16.8017,16.8118,316700.0
2004-03-01 10:30:00,49.77,49.99,49.77,49.99,334100.0,16.8085,16.8828,16.8085,16.8828,334100.0
2004-03-01 11:00:00,49.99,50.02,49.92,50.01,583600.0,16.8828,16.8929,16.8591,16.8895,583600.0
2004-03-01 11:30:00,50.02,50.12,49.96,50.12,164200.0,16.8929,16.9267,16.8726,16.9267,164200.0
2004-03-01 12:00:00,50.13,50.19,50.04,50.17,115300.0,16.9301,16.9503,16.8997,16.9436,115300.0
2004-03-01 12:30:00,50.15,50.22,50.07,50.2,160900.0,16.9368,16.9604,16.9098,16.9537,160900.0
2004-03-01 13:00:00,50.2,50.2,50.16,50.18,171400.0,16.9537,16.9537,16.9402,16.9469,171400.0
2004-03-01 13:30:00,50.19,50.3,50.18,50.28,257600.0,16.9503,16.9875,16.9469,16.9807,257600.0
2004-03-01 14:00:00,50.3,50.44,50.26,50.35,215100.0,16.9875,17.0347,16.974,17.0044,215100.0
2004-03-01 14:30:00,50.36,50.42,50.27,50.42,299500.0,17.0077,17.028,16.9773,17.028,299500.0
2004-03-01 15:00:00,50.41,50.49,50.3,50.3,487000.0,17.0246,17.0516,16.9875,16.9875,487000.0
2004-03-01 15:30:00,50.3,50.3,50.17,50.23,314100.0,16.9875,16.9875,16.9436,16.9638,314100.0
2004-03-02 09:30:00,49.85,50.08,49.85,50.04,357100.0,16.8355,16.9132,16.8355,16.8997,357100.0
2004-03-02 10:00:00,50.03,50.08,49.96,50.05,437700.0,16.8963,16.9132,16.8726,16.903,437700.0
2004-03-02 10:30:00,50.06,50.07,49.97,49.98,314900.0,16.9064,16.9098,16.876,16.8794,314900.0
2004-03-02 11:00:00,49.99,49.99,49.81,49.87,409100.0,16.8828,16.8828,16.822,16.8422,409100.0
2004-03-02 11:30:00,49.87,50.0,49.87,49.98,114100.0,16.8422,16.8861,16.8422,16.8794,114100.0
2004-03-02 12:00:00,49.98,49.99,49.88,49.93,145700.0,16.8794,16.8828,16.8456,16.8625,145700.0
2004-03-02 12:30:00,49.94,50.05,49.9,49.95,225500.0,16.8659,16.903,16.8524,16.8693,225500.0
2004-03-02 13:00:00,49.95,49.95,49.89,49.91,79100.0,16.8693,16.8693,16.849,16.8558,79100.0
2004-03-02 13:30:00,49.92,49.93,49.81,49.81,165100.0,16.8591,16.8625,16.822,16.822,165100.0
2004-03-02 14:00:00,49.81,49.84,49.75,49.77,201500.0,16.822,16.8321,16.8017,16.8085,201500.0
2004-03-02 14:30:00,49.77,49.82,49.73,49.81,165800.0,16.8085,16.8254,16.795,16.822,165800.0
2004-03-02 15:00:00,49.81,49.92,49.8,49.84,192700.0,16.822,16.8591,16.8186,16.8321,192700.0
2004-03-02 15:30:00,49.84,49.87,49.62,49.64,234800.0,16.8321,16.8422,16.7578,16.7646,234800.0
2004-03-03 09:30:00,49.77,49.84,49.61,49.61,395200.0,16.8085,16.8321,16.7544,16.7544,395200.0
2004-03-03 10:00:00,49.61,49.78,49.6,49.71,442300.0,16.7544,16.8118,16.7511,16.7882,442300.0
2004-03-03 10:30:00,49.71,49.71,49.4,49.41,399200.0,16.7882,16.7882,16.6835,16.6869,399200.0
2004-03-03 11:00:00,49.4,49.45,49.26,49.26,258700.0,16.6835,16.7004,16.6362,16.6362,258700.0
2004-03-03 11:30:00,49.27,49.43,49.23,49.4,245100.0,16.6396,16.6936,16.6261,16.6835,245100.0
2004-03-03 12:00:00,49.4,49.47,49.4,49.45,133000.0,16.6835,16.7072,16.6835,16.7004,133000.0
2004-03-03 12:30:00,49.44,49.49,49.4,49.46,62300.0,16.697,16.7139,16.6835,16.7038,62300.0
2004-03-03 13:00:00,49.45,49.69,49.43,49.68,142700.0,16.7004,16.7815,16.6936,16.7781,142700.0
2004-03-03 13:30:00,49.68,49.87,49.66,49.82,126900.0,16.7781,16.8422,16.7713,16.8254,126900.0
2004-03-03 14:00:00,49.82,49.89,49.79,49.82,70800.0,16.8254,16.849,16.8152,16.8254,70800.0
2004-03-03 14:30:00,49.82,49.91,49.81,49.84,138700.0,16.8254,16.8558,16.822,16.8321,138700.0
2004-03-03 15:00:00,49.84,49.92,49.81,49.82,197000.0,16.8321,16.8591,16.822,16.8254,197000.0
2004-03-03 15:30:00,49.83,49.84,49.69,49.69,250100.0,16.8287,16.8321,16.7815,16.7815,250100.0
2004-03-04 09:30:00,49.5,49.66,49.45,49.66,269100.0,16.7173,16.7713,16.7004,16.7713,269100.0
2004-03-04 10:00:00,49.66,49.7,49.46,49.62,351100.0,16.7713,16.7848,16.7038,16.7578,351100.0
2004-03-04 10:30:00,49.62,49.62,49.47,49.58,366700.0,16.7578,16.7578,16.7072,16.7443,366700.0
2004-03-04 11:00:00,49.58,49.82,49.58,49.81,208100.0,16.7443,16.8254,16.7443,16.822,208100.0
2004-03-04 11:30:00,49.84,50.04,49.8,50.0,143200.0,16.8321,16.8997,16.8186,16.8861,143200.0
2004-03-04 12:00:00,50.0,50.04,49.96,50.0,82800.0,16.8861,16.8997,16.8726,16.8861,82800.0
2004-03-04 12:30:00,50.0,50.04,50.0,50.04,79700.0,16.8861,16.8997,16.8861,16.8997,79700.0
2004-03-04 13:00:00,50.04,50.04,50.01,50.02,87200.0,16.8997,16.8997,16.8895,16.8929,87200.0
2004-03-04 13:30:00,50.02,50.03,49.96,49.98,81400.0,16.8929,16.8963,16.8726,16.8794,81400.0
2004-03-04 14:00:00,49.98,50.03,49.96,50.0,102300.0,16.8794,16.8963,16.8726,16.8861,102300.0
2004-03-04 14:30:00,50.01,50.1,50.0,50.06,232100.0,16.8895,16.9199,16.8861,16.9064,232100.0
2004-03-04 15:00:00,50.07,50.07,50.01,50.03,279300.0,16.9098,16.9098,16.8895,16.8963,279300.0
2004-03-04 15:30:00,50.03,50.08,49.96,49.98,402200.0,16.8963,16.9132,16.8726,16.8794,402200.0
2004-03-05 09:30:00,49.8,49.98,49.79,49.92,298100.0,16.8186,16.8794,16.8152,16.8591,298100.0
2004-03-05 10:00:00,49.94,50.1,49.92,49.97,294800.0,16.8659,16.9199,16.8591,16.876,294800.0
2004-03-05 10:30:00,49.98,50.12,49.92,50.01,215600.0,16.8794,16.9267,16.8591,16.8895,215600.0
2004-03-05 11:00:00,50.01,50.03,49.77,49.86,292900.0,16.8895,16.8963,16.8085,16.8389,292900.0
2004-03-05 11:30:00,49.88,50.05,49.87,50.04,102000.0,16.8456,16.903,16.8422,16.8997,102000.0
2004-03-05 12:00:00,50.04,50.11,50.02,50.11,123500.0,16.8997,16.9233,16.8929,16.9233,123500.0
2004-03-05 12:30:00,50.11,50.11,49.97,50.02,94600.0,16.9233,16.9233,16.876,16.8929,94600.0
2004-03-05 13:00:00,50.02,50.12,50.02,50.09,94100.0,16.8929,16.9267,16.8929,16.9165,94100.0
2004-03-05 13:30:00,50.1,50.19,50.07,50.15,165400.0,16.9199,16.9503,16.9098,16.9368,165400.0
2004-03-05 14:00:00,50.16,50.18,50.06,50.13,137900.0,16.9402,16.9469,16.9064,16.9301,137900.0
2004-03-05 14:30:00,50.13,50.18,50.07,50.17,89900.0,16.9301,16.9469,16.9098,16.9436,89900.0
2004-03-05 15:00:00,50.17,50.18,50.07,50.15,127800.0,16.9436,16.9469,16.9098,16.9368,127800.0
2004-03-05 15:30:00,50.15,50.2,50.03,50.09,184500.0,16.9368,16.9537,16.8963,16.9165,184500.0
2004-03-08 09:30:00,50.22,50.41,50.21,50.36,379200.0,16.9604,17.0246,16.9571,17.0077,379200.0
2004-03-08 10:00:00,50.37,50.38,50.29,50.35,282600.0,17.0111,17.0145,16.9841,17.0044,282600.0
2004-03-08 10:30:00,50.35,50.38,50.16,50.16,315600.0,17.0044,17.0145,16.9402,16.9402,315600.0
2004-03-08 11:00:00,50.17,50.3,50.15,50.24,213500.0,16.9436,16.9875,16.9368,16.9672,213500.0
2004-03-08 11:30:00,50.24,50.31,50.22,50.28,140000.0,16.9672,16.9908,16.9604,16.9807,140000.0
2004-03-08 12:00:00,50.28,50.28,50.2,50.22,72500.0,16.9807,16.9807,16.9537,16.9604,72500.0
2004-03-08 12:30:00,50.23,50.3,50.22,50.27,88000.0,16.9638,16.9875,16.9604,16.9773,88000.0
2004-03-08 13:00:00,50.27,50.28,50.16,50.16,103300.0,16.9773,16.9807,16.9402,16.9402,103300.0
2004-03-08 13:30:00,50.16,50.2,50.14,50.15,70200.0,16.9402,16.9537,16.9334,16.9368,70200.0
2004-03-08 14:00:00,50.16,50.19,50.09,50.1,112700.0,16.9402,16.9503,16.9165,16.9199,112700.0
2004-03-08 14:30:00,50.09,50.14,50.07,50.14,104200.0,16.9165,16.9334,16.9098,16.9334,104200.0
2004-03-08 15:00:00,50.14,50.15,50.03,50.07,107900.0,16.9334,16.9368,16.8963,16.9098,107900.0
2004-03-08 15:30:00,50.08,50.08,49.9,49.94,194800.0,16.9132,16.9132,16.8524,16.8659,194800.0
2004-03-09 09:30:00,49.77,49.97,49.7,49.96,295600.0,16.8085,16.876,16.7848,16.8726,295600.0
2004-03-09 10:00:00,49.94,49.95,49.79,49.79,403000.0,16.8659,16.8693,16.8152,16.8152,403000.0
2004-03-09 10:30:00,49.8,49.8,49.7,49.8,587400.0,16.8186,16.8186,16.7848,16.8186,587400.0
2004-03-09 11:00:00,49.82,49.85,49.71,49.75,247000.0,16.8254,16.8355,16.7882,16.8017,247000.0
2004-03-09 11:30:00,49.74,49.81,49.68,49.78,213500.0,16.7983,16.822,16.7781,16.8118,213500.0
2004-03-09 12:00:00,49.74,49.79,49.73,49.79,52500.0,16.7983,16.8152,16.795,16.8152,52500.0
2004-03-09 12:30:00,49.78,49.9,49.78,49.82,67100.0,16.8118,16.8524,16.8118,16.8254,67100.0
2004-03-09 13:00:00,49.83,49.85,49.76,49.82,109400.0,16.8287,16.8355,16.8051,16.8254,109400.0
2004-03-09 13:30:00,49.83,49.83,49.73,49.74,70500.0,16.8287,16.8287,16.795,16.7983,70500.0
2004-03-09 14:00:00,49.73,49.74,49.6,49.64,274100.0,16.795,16.7983,16.7511,16.7646,274100.0
2004-03-09 14:30:00,49.64,49.65,49.53,49.53,125200.0,16.7646,16.7679,16.7274,16.7274,125200.0
2004-03-09 15:00:00,49.53,49.58,49.48,49.53,329400.0,16.7274,16.7443,16.7105,16.7274,329400.0
2004-03-09 15:30:00,49.51,49.58,49.49,49.54,358100.0,16.7207,16.7443,16.7139,16.7308,358100.0
2004-03-10 09:30:00,49.75,49.83,49.7,49.74,239100.0,16.8017,16.8287,16.7848,16.7983,239100.0
2004-03-10 10:00:00,49.75,49.86,49.66,49.84,919200.0,16.8017,16.8389,16.7713,16.8321,919200.0
2004-03-10 10:30:00,49.84,49.9,49.77,49.79,436000.0,16.8321,16.8524,16.8085,16.8152,436000.0
2004-03-10 11:00:00,49.79,49.89,49.69,49.82,616400.0,16.8152,16.849,16.7815,16.8254,616400.0
2004-03-10 11:30:00,49.85,49.88,49.74,49.74,109400.0,16.8355,16.8456,16.7983,16.7983,109400.0
2004-03-10 12:00:00,49.77,49.86,49.74,49.83,83400.0,16.8085,16.8389,16.7983,16.8287,83400.0
2004-03-10 12:30:00,49.83,49.83,49.79,49.82,60400.0,16.8287,16.8287,16.8152,16.8254,60400.0
2004-03-10 13:00:00,49.82,49.82,49.74,49.76,150200.0,16.8254,16.8254,16.7983,16.8051,150200.0
2004-03-10 13:30:00,49.77,49.85,49.75,49.78,97000.0,16.8085,16.8355,16.8017,16.8118,97000.0
2004-03-10 14:00:00,49.78,49.83,49.75,49.81,342000.0,16.8118,16.8287,16.8017,16.822,342000.0
2004-03-10 14:30:00,49.81,49.87,49.78,49.8,133900.0,16.822,16.8422,16.8118,16.8186,133900.0
2004-03-10 15:00:00,49.8,49.8,49.44,49.45,314100.0,16.8186,16.8186,16.697,16.7004,314100.0
2004-03-10 15:30:00,49.46,49.46,49.36,49.36,295200.0,16.7038,16.7038,16.67,16.67,295200.0
2004-03-11 09:30:00,49.1,49.16,48.92,49.15,428600.0,16.5822,16.6025,16.5214,16.5991,428600.0
2004-03-11 10:00:00,49.13,49.16,49.01,49.15,236000.0,16.5923,16.6025,16.5518,16.5991,236000.0
2004-03-11 10:30:00,49.15,49.21,49.08,49.11,299700.0,16.5991,16.6193,16.5754,16.5856,299700.0
2004-03-11 11:00:00,49.11,49.16,49.03,49.11,460500.0,16.5856,16.6025,16.5586,16.5856,460500.0
2004-03-11 11:30:00,49.11,49.29,49.05,49.26,231600.0,16.5856,16.6464,16.5653,16.6362,231600.0
2004-03-11 12:00:00,49.27,49.45,49.22,49.4,122700.0,16.6396,16.7004,16.6227,16.6835,122700.0
2004-03-11 12:30:00,49.43,49.62,49.41,49.6,160700.0,16.6936,16.7578,16.6869,16.7511,160700.0
2004-03-11 13:00:00,49.59,49.67,49.55,49.67,169500.0,16.7477,16.7747,16.7342,16.7747,169500.0
2004-03-11 13:30:00,49.65,49.65,49.53,49.62,142900.0,16.7679,16.7679,16.7274,16.7578,142900.0
2004-03-11 14:00:00,49.62,49.68,49.53,49.61,118800.0,16.7578,16.7781,16.7274,16.7544,118800.0
2004-03-11 14:30:00,49.63,49.64,49.45,49.47,154400.0,16.7612,16.7646,16.7004,16.7072,154400.0
2004-03-11 15:00:00,49.47,49.5,49.2,49.22,376200.0,16.7072,16.7173,16.616,16.6227,376200.0
2004-03-11 15:30:00,49.22,49.22,48.8,48.8,556300.0,16.6227,16.6227,16.4809,16.4809,556300.0
2004-03-12 09:30:00,48.18,48.57,48.18,48.48,861100.0,16.2715,16.4032,16.2715,16.3728,861100.0
2004-03-12 10:00:00,48.45,48.57,48.32,48.35,463400.0,16.3627,16.4032,16.3188,16.3289,463400.0
2004-03-12 10:30:00,48.35,48.41,48.23,48.25,413000.0,16.3289,16.3492,16.2884,16.2951,413000.0
2004-03-12 11:00:00,48.24,48.5,48.21,48.5,278200.0,16.2918,16.3796,16.2816,16.3796,278200.0
2004-03-12 11:30:00,48.49,48.79,48.49,48.78,330400.0,16.3762,16.4775,16.3762,16.4741,330400.0
2004-03-12 12:00:00,48.79,48.9,48.79,48.9,118800.0,16.4775,16.5147,16.4775,16.5147,118800.0
2004-03-12 12:30:00,48.91,48.93,48.82,48.89,98900.0,16.518,16.5248,16.4876,16.5113,98900.0
2004-03-12 13:00:00,48.89,49.02,48.89,48.97,124800.0,16.5113,16.5552,16.5113,16.5383,124800.0
2004-03-12 13:30:00,48.97,49.0,48.92,48.99,82300.0,16.5383,16.5484,16.5214,16.545,82300.0
2004-03-12 14:00:00,48.99,49.1,48.98,49.08,118800.0,16.545,16.5822,16.5417,16.5754,118800.0
2004-03-12 14:30:00,49.07,49.15,49.04,49.05,187300.0,16.5721,16.5991,16.5619,16.5653,187300.0
2004-03-12 15:00:00,49.05,49.1,48.97,49.08,415500.0,16.5653,16.5822,16.5383,16.5754,415500.0
2004-03-12 15:30:00,49.07,49.1,48.94,49.0,343100.0,16.5721,16.5822,16.5282,16.5484,343100.0
2004-03-15 09:30:00,49.13,49.22,49.06,49.18,411300.0,16.5923,16.6227,16.5687,16.6092,411300.0
2004-03-15 10:00:00,49.18,49.5,49.16,49.46,389600.0,16.6092,16.7173,16.6025,16.7038,389600.0
2004-03-15 10:30:00,49.46,49.48,49.19,49.19,372300.0,16.7038,16.7105,16.6126,16.6126,372300.0
2004-03-15 11:00:00,49.18,49.25,49.1,49.24,629900.0,16.6092,16.6329,16.5822,16.6295,629900.0
2004-03-15 11:30:00,49.22,49.22,49.11,49.13,253000.0,16.6227,16.6227,16.5856,16.5923,253000.0
2004-03-15 12:00:00,49.15,49.29,49.11,49.25,200100.0,16.5991,16.6464,16.5856,16.6329,200100.0
2004-03-15 12:30:00,49.26,49.39,49.25,49.39,173300.0,16.6362,16.6801,16.6329,16.6801,173300.0
2004-03-15 13:00:00,49.39,49.4,49.34,49.36,183200.0,16.6801,16.6835,16.6633,16.67,183200.0
2004-03-15 13:30:00,49.36,49.37,49.32,49.37,120500.0,16.67,16.6734,16.6565,16.6734,120500.0
2004-03-15 14:00:00,49.35,49.43,49.34,49.39,134600.0,16.6666,16.6936,16.6633,16.6801,134600.0
2004-03-15 14:30:00,49.38,49.49,49.38,49.48,303000.0,16.6768,16.7139,16.6768,16.7105,303000.0
2004-03-15 15:00:00,49.47,49.59,49.46,49.55,512600.0,16.7072,16.7477,16.7038,16.7342,512600.0
2004-03-15 15:30:00,49.56,49.56,49.4,49.41,925900.0,16.7375,16.7375,16.6835,16.6869,925900.0
2004-03-16 09:30:00,49.64,49.72,49.58,49.67,765800.0,16.7646,16.7916,16.7443,16.7747,765800.0
2004-03-16 10:00:00,49.64,49.66,49.5,49.57,577700.0,16.7646,16.7713,16.7173,16.7409,577700.0
2004-03-16 10:30:00,49.57,49.6,49.47,49.47,377100.0,16.7409,16.7511,16.7072,16.7072,377100.0
2004-03-16 11:00:00,49.49,49.53,49.42,49.48,355300.0,16.7139,16.7274,16.6903,16.7105,355300.0
2004-03-16 11:30:00,49.49,49.64,49.49,49.54,105600.0,16.7139,16.7646,16.7139,16.7308,105600.0
2004-03-16 12:00:00,49.54,49.55,49.45,49.5,156000.0,16.7308,16.7342,16.7004,16.7173,156000.0
2004-03-16 12:30:00,49.53,49.53,49.41,49.42,85400.0,16.7274,16.7274,16.6869,16.6903,85400.0
2004-03-16 13:00:00,49.42,49.56,49.41,49.53,112800.0,16.6903,16.7375,16.6869,16.7274,112800.0
2004-03-16 13:30:00,49.53,49.56,49.5,49.52,124000.0,16.7274,16.7375,16.7173,16.724,124000.0
2004-03-16 14:00:00,49.52,49.66,49.51,49.58,133600.0,16.724,16.7713,16.7207,16.7443,133600.0
2004-03-16 14:30:00,49.58,49.64,49.45,49.46,429200.0,16.7443,16.7646,16.7004,16.7038,429200.0
2004-03-16 15:00:00,49.46,49.57,49.45,49.55,351500.0,16.7038,16.7409,16.7004,16.7342,351500.0
2004-03-16 15:30:00,49.57,49.71,49.54,49.68,455800.0,16.7409,16.7882,16.7308,16.7781,455800.0
2004-03-17 09:30:00,49.3,49.53,49.29,49.45,568800.0,16.6497,16.7274,16.6464,16.7004,568800.0
2004-03-17 10:00:00,49.45,49.49,49.31,49.33,529600.0,16.7004,16.7139,16.6531,16.6599,529600.0
2004-03-17 10:30:00,49.33,49.44,49.29,49.41,354100.0,16.6599,16.697,16.6464,16.6869,354100.0
2004-03-17 11:00:00,49.42,49.9,49.41,49.88,387600.0,16.6903,16.8524,16.6869,16.8456,387600.0
2004-03-17 11:30:00,49.88,49.97,49.85,49.91,159400.0,16.8456,16.876,16.8355,16.8558,159400.0
2004-03-17 12:00:00,49.91,50.04,49.84,50.04,165700.0,16.8558,16.8997,16.8321,16.8997,165700.0
2004-03-17 12:30:00,50.02,50.04,49.93,49.95,79200.0,16.8929,16.8997,16.8625,16.8693,79200.0
2004-03-17 13:00:00,49.94,49.99,49.91,49.96,79200.0,16.8659,16.8828,16.8558,16.8726,79200.0
2004-03-17 13:30:00,49.95,50.02,49.95,49.99,72300.0,16.8693,16.8929,16.8693,16.8828,72300.0
2004-03-17 14:00:00,49.99,50.02,49.9,49.92,126700.0,16.8828,16.8929,16.8524,16.8591,126700.0
2004-03-17 14:30:00,49.93,50.0,49.9,49.94,95700.0,16.8625,16.8861,16.8524,16.8659,95700.0
2004-03-17 15:00:00,49.94,49.96,49.92,49.95,130200.0,16.8659,16.8726,16.8591,16.8693,130200.0
2004-03-17 15:30:00,49.95,49.98,49.92,49.98,208400.0,16.8693,16.8794,16.8591,16.8794,208400.0
2004-03-18 09:30:00,50.25,50.3,50.15,50.3,477700.0,16.9706,16.9875,16.9368,16.9875,477700.0
2004-03-18 10:00:00,50.31,50.4,50.25,50.35,374000.0,16.9908,17.0212,16.9706,17.0044,374000.0
2004-03-18 10:30:00,50.36,50.36,49.97,50.25,394700.0,17.0077,17.0077,16.876,16.9706,394700.0
2004-03-18 11:00:00,50.25,50.25,49.9,49.93,359500.0,16.9706,16.9706,16.8524,16.8625,359500.0
2004-03-18 11:30:00,49.93,50.07,49.93,49.97,241600.0,16.8625,16.9098,16.8625,16.876,241600.0
2004-03-18 12:00:00,49.98,50.02,49.9,50.0,169100.0,16.8794,16.8929,16.8524,16.8861,169100.0
2004-03-18 12:30:00,50.0,50.08,49.98,50.08,98500.0,16.8861,16.9132,16.8794,16.9132,98500.0
2004-03-18 13:00:00,50.09,50.24,50.05,50.19,199500.0,16.9165,16.9672,16.903,16.9503,199500.0
2004-03-18 13:30:00,50.18,50.23,50.09,50.17,105800.0,16.9469,16.9638,16.9165,16.9436,105800.0
2004-03-18 14:00:00,50.17,50.23,50.12,50.19,101500.0,16.9436,16.9638,16.9267,16.9503,101500.0
2004-03-18 14:30:00,50.19,50.29,50.15,50.28,173000.0,16.9503,16.9841,16.9368,16.9807,173000.0
2004-03-18 15:00:00,50.29,50.32,50.23,50.31,250200.0,16.9841,16.9942,16.9638,16.9908,250200.0
2004-03-18 15:30:00,50.3,50.31,50.15,50.18,380700.0,16.9875,16.9908,16.9368,16.9469,380700.0
2004-03-19 09:30:00,50.26,50.4,50.22,50.34,458600.0,16.974,17.0212,16.9604,17.001,458600.0
2004-03-19 10:00:00,50.31,50.43,50.29,50.41,192900.0,16.9908,17.0314,16.9841,17.0246,192900.0
2004-03-19 10:30:00,50.41,50.5,50.37,50.47,256100.0,17.0246,17.055,17.0111,17.0449,256100.0
2004-03-19 11:00:00,50.47,50.54,50.23,50.25,192500.0,17.0449,17.0685,16.9638,16.9706,192500.0
2004-03-19 11:30:00,50.24,50.34,50.2,50.27,104100.0,16.9672,17.001,16.9537,16.9773,104100.0
2004-03-19 12:00:00,50.24,50.26,50.14,50.23,80200.0,16.9672,16.974,16.9334,16.9638,80200.0
2004-03-19 12:30:00,50.23,50.3,50.18,50.25,94300.0,16.9638,16.9875,16.9469,16.9706,94300.0
2004-03-19 13:00:00,50.25,50.3,50.18,50.23,90500.0,16.9706,16.9875,16.9469,16.9638,90500.0
2004-03-19 13:30:00,50.23,50.27,50.17,50.2,74300.0,16.9638,16.9773,16.9436,16.9537,74300.0
2004-03-19 14:00:00,50.21,50.21,50.12,50.15,101800.0,16.9571,16.9571,16.9267,16.9368,101800.0
2004-03-19 14:30:00,50.16,50.17,50.05,50.11,132200.0,16.9402,16.9436,16.903,16.9233,132200.0
2004-03-19 15:00:00,50.11,50.12,50.01,50.08,431600.0,16.9233,16.9267,16.8895,16.9132,431600.0
2004-03-19 15:30:00,50.08,50.08,49.99,50.03,312200.0,16.9132,16.9132,16.8828,16.8963,312200.0
2004-03-22 09:30:00,49.65,49.72,49.42,49.43,357600.0,16.7679,16.7916,16.6903,16.6936,357600.0
2004-03-22 10:00:00,49.44,49.55,49.4,49.4,251800.0,16.697,16.7342,16.6835,16.6835,251800.0
2004-03-22 10:30:00,49.39,49.58,49.36,49.5,224700.0,16.6801,16.7443,16.67,16.7173,224700.0
2004-03-22 11:00:00,49.5,49.54,49.35,49.36,381100.0,16.7173,16.7308,16.6666,16.67,381100.0
2004-03-22 11:30:00,49.36,49.41,49.08,49.09,283500.0,16.67,16.6869,16.5754,16.5788,283500.0
2004-03-22 12:00:00,49.12,49.18,49.05,49.11,121100.0,16.589,16.6092,16.5653,16.5856,121100.0
2004-03-22 12:30:00,49.09,49.19,49.05,49.15,152700.0,16.5788,16.6126,16.5653,16.5991,152700.0
2004-03-22 13:00:00,49.15,49.16,49.06,49.1,125400.0,16.5991,16.6025,16.5687,16.5822,125400.0
2004-03-22 13:30:00,49.09,49.14,49.0,49.1,80700.0,16.5788,16.5957,16.5484,16.5822,80700.0
2004-03-22 14:00:00,49.1,49.11,48.97,49.01,206600.0,16.5822,16.5856,16.5383,16.5518,206600.0
2004-03-22 14:30:00,49.01,49.11,49.01,49.06,231100.0,16.5518,16.5856,16.5518,16.5687,231100.0
2004-03-22 15:00:00,49.06,49.11,48.97,48.99,185400.0,16.5687,16.5856,16.5383,16.545,185400.0
2004-03-22 15:30:00,48.99,49.04,48.89,48.98,415100.0,16.545,16.5619,16.5113,16.5417,415100.0
2004-03-23 09:30:00,49.3,49.4,49.22,49.37,339100.0,16.6497,16.6835,16.6227,16.6734,339100.0
2004-03-23 10:00:00,49.35,49.35,49.08,49.15,277600.0,16.6666,16.6666,16.5754,16.5991,277600.0
2004-03-23 10:30:00,49.15,49.2,48.96,49.12,150300.0,16.5991,16.616,16.5349,16.589,150300.0
2004-03-23 11:00:00,49.12,49.13,48.96,49.03,174300.0,16.589,16.5923,16.5349,16.5586,174300.0
2004-03-23 11:30:00,49.03,49.03,48.8,48.84,164200.0,16.5586,16.5586,16.4809,16.4944,164200.0
2004-03-23 12:00:00,48.83,48.87,48.7,48.83,117900.0,16.491,16.5045,16.4471,16.491,117900.0
2004-03-23 12:30:00,48.86,48.88,48.75,48.85,49800.0,16.5011,16.5079,16.464,16.4978,49800.0
2004-03-23 13:00:00,48.85,48.96,48.83,48.96,47800.0,16.4978,16.5349,16.491,16.5349,47800.0
2004-03-23 13:30:00,48.96,49.08,48.9,49.06,60000.0,16.5349,16.5754,16.5147,16.5687,60000.0
2004-03-23 14:00:00,49.04,49.11,49.04,49.07,110200.0,16.5619,16.5856,16.5619,16.5721,110200.0
2004-03-23 14:30:00,49.07,49.17,49.05,49.15,192300.0,16.5721,16.6058,16.5653,16.5991,192300.0
2004-03-23 15:00:00,49.15,49.22,49.09,49.19,295000.0,16.5991,16.6227,16.5788,16.6126,295000.0
2004-03-23 15:30:00,49.2,49.3,49.17,49.18,287400.0,16.616,16.6497,16.6058,16.6092,287400.0
2004-03-24 09:30:00,49.1,49.21,49.02,49.13,325200.0,16.5822,16.6193,16.5552,16.5923,325200.0
2004-03-24 10:00:00,49.13,49.24,49.05,49.2,229600.0,16.5923,16.6295,16.5653,16.616,229600.0
2004-03-24 10:30:00,49.2,49.2,48.96,49.02,781800.0,16.616,16.616,16.5349,16.5552,781800.0
2004-03-24 11:00:00,49.01,49.02,48.8,48.92,580100.0,16.5518,16.5552,16.4809,16.5214,580100.0
2004-03-24 11:30:00,48.93,48.99,48.88,48.94,116100.0,16.5248,16.545,16.5079,16.5282,116100.0
2004-03-24 12:00:00,48.94,48.99,48.92,48.94,93000.0,16.5282,16.545,16.5214,16.5282,93000.0
2004-03-24 12:30:00,48.92,48.99,48.92,48.92,104800.0,16.5214,16.545,16.5214,16.5214,104800.0
2004-03-24 13:00:00,48.93,48.95,48.8,48.89,253400.0,16.5248,16.5315,16.4809,16.5113,253400.0
2004-03-24 13:30:00,48.89,48.92,48.8,48.85,173200.0,16.5113,16.5214,16.4809,16.4978,173200.0
2004-03-24 14:00:00,48.86,48.86,48.82,48.84,168900.0,16.5011,16.5011,16.4876,16.4944,168900.0
2004-03-24 14:30:00,48.84,48.84,48.64,48.65,132400.0,16.4944,16.4944,16.4268,16.4302,132400.0
2004-03-24 15:00:00,48.64,48.67,48.6,48.63,368800.0,16.4268,16.437,16.4133,16.4235,368800.0
2004-03-24 15:30:00,48.64,48.64,48.4,48.54,371800.0,16.4268,16.4268,16.3458,16.3931,371800.0
2004-03-25 09:30:00,48.09,48.16,47.86,47.87,681800.0,16.2411,16.2647,16.1634,16.1668,681800.0
2004-03-25 10:00:00,47.87,48.02,47.79,47.97,403900.0,16.1668,16.2175,16.1398,16.2006,403900.0
2004-03-25 10:30:00,47.97,48.09,47.91,48.0,232300.0,16.2006,16.2411,16.1803,16.2107,232300.0
2004-03-25 11:00:00,48.0,48.0,47.87,47.88,301000.0,16.2107,16.2107,16.1668,16.1702,301000.0
2004-03-25 11:30:00,47.9,48.12,47.88,47.99,406900.0,16.1769,16.2512,16.1702,16.2073,406900.0
2004-03-25 12:00:00,48.0,48.01,47.96,48.0,295900.0,16.2107,16.2141,16.1972,16.2107,295900.0
2004-03-25 12:30:00,48.0,48.05,47.99,48.01,169300.0,16.2107,16.2276,16.2073,16.2141,169300.0
2004-03-25 13:00:00,48.01,48.03,48.0,48.0,79900.0,16.2141,16.2208,16.2107,16.2107,79900.0
2004-03-25 13:30:00,48.01,48.08,47.99,48.0,127400.0,16.2141,16.2377,16.2073,16.2107,127400.0
2004-03-25 14:00:00,47.99,48.01,47.94,47.98,182700.0,16.2073,16.2141,16.1904,16.2039,182700.0
2004-03-25 14:30:00,47.97,48.0,47.92,47.94,178200.0,16.2006,16.2107,16.1837,16.1904,178200.0
2004-03-25 15:00:00,47.95,47.96,47.9,47.95,450600.0,16.1938,16.1972,16.1769,16.1938,450600.0
2004-03-25 15:30:00,47.95,48.06,47.92,48.0,411000.0,16.1938,16.231,16.1837,16.2107,411000.0
2004-03-26 09:30:00,48.08,48.29,48.08,48.14,377600.0,16.2377,16.3086,16.2377,16.258,377600.0
2004-03-26 10:00:00,48.13,48.24,48.03,48.07,264000.0,16.2546,16.2918,16.2208,16.2343,264000.0
2004-03-26 10:30:00,48.05,48.09,47.9,47.92,465200.0,16.2276,16.2411,16.1769,16.1837,465200.0
2004-03-26 11:00:00,47.92,48.11,47.9,48.05,171900.0,16.1837,16.2479,16.1769,16.2276,171900.0
2004-03-26 11:30:00,48.05,48.1,48.03,48.09,146600.0,16.2276,16.2445,16.2208,16.2411,146600.0
2004-03-26 12:00:00,48.09,48.14,48.07,48.14,143000.0,16.2411,16.258,16.2343,16.258,143000.0
2004-03-26 12:30:00,48.13,48.29,48.1,48.28,114500.0,16.2546,16.3086,16.2445,16.3053,114500.0
2004-03-26 13:00:00,48.29,48.46,48.27,48.4,139600.0,16.3086,16.3661,16.3019,16.3458,139600.0
2004-03-26 13:30:00,48.4,48.4,48.31,48.32,251800.0,16.3458,16.3458,16.3154,16.3188,251800.0
2004-03-26 14:00:00,48.32,48.46,48.31,48.45,140800.0,16.3188,16.3661,16.3154,16.3627,140800.0
2004-03-26 14:30:00,48.45,48.53,48.42,48.45,202700.0,16.3627,16.3897,16.3525,16.3627,202700.0
2004-03-26 15:00:00,48.45,48.55,48.42,48.53,329100.0,16.3627,16.3964,16.3525,16.3897,329100.0
2004-03-26 15:30:00,48.51,48.52,48.45,48.46,621700.0,16.3829,16.3863,16.3627,16.3661,621700.0
2004-03-29 09:30:00,49.25,49.25,49.15,49.22,555400.0,16.6329,16.6329,16.5991,16.6227,555400.0
2004-03-29 10:00:00,49.22,49.37,49.2,49.36,573400.0,16.6227,16.6734,16.616,16.67,573400.0
2004-03-29 10:30:00,49.36,49.4,49.3,49.38,163800.0,16.67,16.6835,16.6497,16.6768,163800.0
2004-03-29 11:00:00,49.38,49.43,49.31,49.4,111700.0,16.6768,16.6936,16.6531,16.6835,111700.0
2004-03-29 11:30:00,49.39,49.53,49.38,49.52,104100.0,16.6801,16.7274,16.6768,16.724,104100.0
2004-03-29 12:00:00,49.52,49.7,49.51,49.67,199600.0,16.724,16.7848,16.7207,16.7747,199600.0
2004-03-29 12:30:00,49.67,49.67,49.6,49.67,197000.0,16.7747,16.7747,16.7511,16.7747,197000.0
2004-03-29 13:00:00,49.66,49.72,49.63,49.69,354700.0,16.7713,16.7916,16.7612,16.7815,354700.0
2004-03-29 13:30:00,49.69,49.78,49.68,49.76,201800.0,16.7815,16.8118,16.7781,16.8051,201800.0
2004-03-29 14:00:00,49.77,49.87,49.73,49.74,220800.0,16.8085,16.8422,16.795,16.7983,220800.0
2004-03-29 14:30:00,49.73,49.78,49.67,49.69,275200.0,16.795,16.8118,16.7747,16.7815,275200.0
2004-03-29 15:00:00,49.69,49.7,49.57,49.59,296100.0,16.7815,16.7848,16.7409,16.7477,296100.0
2004-03-29 15:30:00,49.59,49.59,49.45,49.45,578200.0,16.7477,16.7477,16.7004,16.7004,578200.0
2004-03-30 09:30:00,50.5,50.73,50.48,50.69,1054900.0,17.055,17.1327,17.0483,17.1192,1054900.0
2004-03-30 10:00:00,50.69,50.89,50.63,50.85,802400.0,17.1192,17.1867,17.0989,17.1732,802400.0
2004-03-30 10:30:00,50.85,50.93,50.8,50.86,245300.0,17.1732,17.2002,17.1563,17.1766,245300.0
2004-03-30 11:00:00,50.86,51.1,50.86,51.1,382400.0,17.1766,17.2576,17.1766,17.2576,382400.0
2004-03-30 11:30:00,51.1,51.3,51.05,51.21,488200.0,17.2576,17.3252,17.2408,17.2948,488200.0
2004-03-30 12:00:00,51.23,51.4,51.17,51.32,367900.0,17.3015,17.359,17.2813,17.3319,367900.0
2004-03-30 12:30:00,51.33,51.35,51.25,51.29,310500.0,17.3353,17.3421,17.3083,17.3218,310500.0
2004-03-30 13:00:00,51.27,51.35,51.27,51.27,221000.0,17.3151,17.3421,17.3151,17.3151,221000.0
2004-03-30 13:30:00,51.28,51.3,51.21,51.22,194200.0,17.3184,17.3252,17.2948,17.2982,194200.0
2004-03-30 14:00:00,51.22,51.32,51.13,51.31,389300.0,17.2982,17.3319,17.2678,17.3286,389300.0
2004-03-30 14:30:00,51.31,51.37,51.24,51.36,218500.0,17.3286,17.3488,17.3049,17.3455,218500.0
2004-03-30 15:00:00,51.35,51.48,51.34,51.42,452000.0,17.3421,17.386,17.3387,17.3657,452000.0
2004-03-30 15:30:00,51.42,51.48,51.18,51.19,632200.0,17.3657,17.386,17.2847,17.288,632200.0
2004-03-31 09:30:00,51.26,51.4,51.23,51.29,602500.0,17.3117,17.359,17.3015,17.3218,602500.0
2004-03-31 10:00:00,51.27,51.31,51.0,51.05,451300.0,17.3151,17.3286,17.2239,17.2408,451300.0
2004-03-31 10:30:00,51.03,51.05,50.66,50.79,329100.0,17.234,17.2408,17.109,17.1529,329100.0
2004-03-31 11:00:00,50.78,51.12,50.74,50.92,254800.0,17.1496,17.2644,17.1361,17.1969,254800.0
2004-03-31 11:30:00,50.91,50.94,50.52,50.89,114400.0,17.1935,17.2036,17.0618,17.1867,114400.0
2004-03-31 12:00:00,50.88,51.04,50.88,51.02,113800.0,17.1833,17.2374,17.1833,17.2306,113800.0
2004-03-31 12:30:00,50.97,51.02,50.87,50.91,145400.0,17.2137,17.2306,17.18,17.1935,145400.0
2004-03-31 13:00:00,50.9,50.92,50.83,50.84,246800.0,17.1901,17.1969,17.1665,17.1698,246800.0
2004-03-31 13:30:00,50.82,50.86,50.71,50.81,234400.0,17.1631,17.1766,17.1259,17.1597,234400.0
2004-03-31 14:00:00,50.8,50.99,50.8,50.96,160200.0,17.1563,17.2205,17.1563,17.2104,160200.0
2004-03-31 14:30:00,50.96,51.29,50.92,51.26,347400.0,17.2104,17.3218,17.1969,17.3117,347400.0
2004-03-31 15:00:00,51.27,51.27,51.12,51.12,235300.0,17.3151,17.3151,17.2644,17.2644,235300.0
2004-03-31 15:30:00,51.12,51.24,51.06,51.2,333200.0,17.2644,17.3049,17.2441,17.2914,333200.0
2004-04-01 09:30:00,51.22,51.24,51.09,51.24,297600.0,17.2982,17.3049,17.2543,17.3049,297600.0
2004-04-01 10:00:00,51.24,51.49,51.17,51.39,267000.0,17.3049,17.3894,17.2813,17.3556,267000.0
2004-04-01 10:30:00,51.39,51.46,51.28,51.38,141000.0,17.3556,17.3792,17.3184,17.3522,141000.0
2004-04-01 11:00:00,51.38,51.43,51.31,51.43,207100.0,17.3522,17.3691,17.3286,17.3691,207100.0
2004-04-01 11:30:00,51.42,51.52,51.35,51.5,176000.0,17.3657,17.3995,17.3421,17.3927,176000.0
2004-04-01 12:00:00,51.49,51.52,51.44,51.45,81300.0,17.3894,17.3995,17.3725,17.3758,81300.0
2004-04-01 12:30:00,51.45,51.45,51.29,51.34,138700.0,17.3758,17.3758,17.3218,17.3387,138700.0
2004-04-01 13:00:00,51.33,51.4,51.27,51.36,129300.0,17.3353,17.359,17.3151,17.3455,129300.0
2004-04-01 13:30:00,51.35,51.38,51.27,51.3,157800.0,17.3421,17.3522,17.3151,17.3252,157800.0
2004-04-01 14:00:00,51.31,51.31,50.84,50.85,410700.0,17.3286,17.3286,17.1698,17.1732,410700.0
2004-04-01 14:30:00,50.85,50.97,50.75,50.78,385900.0,17.1732,17.2137,17.1394,17.1496,385900.0
2004-04-01 15:00:00,50.78,50.9,50.75,50.77,298600.0,17.1496,17.1901,17.1394,17.1462,298600.0
2004-04-01 15:30:00,50.78,50.91,50.78,50.88,503300.0,17.1496,17.1935,17.1496,17.1833,503300.0
2004-04-02 09:30:00,51.48,51.58,51.35,51.54,653400.0,17.386,17.4198,17.3421,17.4062,653400.0
2004-04-02 10:00:00,51.53,51.54,51.39,51.46,414000.0,17.4029,17.4062,17.3556,17.3792,414000.0
2004-04-02 10:30:00,51.45,51.87,51.45,51.77,312600.0,17.3758,17.5177,17.3758,17.4839,312600.0
2004-04-02 11:00:00,51.77,51.78,51.59,51.59,110700.0,17.4839,17.4873,17.4231,17.4231,110700.0
2004-04-02 11:30:00,51.61,51.65,51.57,51.64,144800.0,17.4299,17.4434,17.4164,17.44,144800.0
2004-04-02 12:00:00,51.64,51.66,51.58,51.59,121400.0,17.44,17.4468,17.4198,17.4231,121400.0
2004-04-02 12:30:00,51.59,51.76,51.59,51.75,212500.0,17.4231,17.4805,17.4231,17.4772,212500.0
2004-04-02 13:00:00,51.76,51.89,51.73,51.88,221500.0,17.4805,17.5244,17.4704,17.5211,221500.0
2004-04-02 13:30:00,51.88,51.91,51.8,51.91,181200.0,17.5211,17.5312,17.494,17.5312,181200.0
2004-04-02 14:00:00,51.9,51.93,51.82,51.87,124100.0,17.5278,17.538,17.5008,17.5177,124100.0
2004-04-02 14:30:00,51.87,51.89,51.78,51.84,368200.0,17.5177,17.5244,17.4873,17.5076,368200.0
2004-04-02 15:00:00,51.84,51.88,51.81,51.86,195400.0,17.5076,17.5211,17.4974,17.5143,195400.0
2004-04-02 15:30:00,51.83,52.0,51.83,52.0,723200.0,17.5042,17.5616,17.5042,17.5616,723200.0
2004-04-05 09:30:00,52.18,52.37,52.0,52.36,709100.0,17.6224,17.6866,17.5616,17.6832,709100.0
2004-04-05 10:00:00,52.37,52.62,52.18,52.47,630500.0,17.6866,17.771,17.6224,17.7203,630500.0
2004-04-05 10:30:00,52.47,52.54,52.38,52.49,342100.0,17.7203,17.744,17.6899,17.7271,342100.0
2004-04-05 11:00:00,52.49,52.8,52.47,52.71,444200.0,17.7271,17.8318,17.7203,17.8014,444200.0
2004-04-05 11:30:00,52.7,52.71,52.58,52.6,150500.0,17.798,17.8014,17.7575,17.7642,150500.0
2004-04-05 12:00:00,52.6,52.65,52.56,52.64,180600.0,17.7642,17.7811,17.7507,17.7777,180600.0
2004-04-05 12:30:00,52.59,52.63,52.51,52.59,198200.0,17.7609,17.7744,17.7338,17.7609,198200.0
2004-04-05 13:00:00,52.6,52.61,52.53,52.61,118000.0,17.7642,17.7676,17.7406,17.7676,118000.0
2004-04-05 13:30:00,52.61,52.67,52.55,52.65,204900.0,17.7676,17.7879,17.7473,17.7811,204900.0
2004-04-05 14:00:00,52.65,52.72,52.62,52.64,259200.0,17.7811,17.8048,17.771,17.7777,259200.0
2004-04-05 14:30:00,52.65,52.68,52.62,52.67,275300.0,17.7811,17.7912,17.771,17.7879,275300.0
2004-04-05 15:00:00,52.67,52.8,52.66,52.8,357500.0,17.7879,17.8318,17.7845,17.8318,357500.0
2004-04-05 15:30:00,52.8,52.95,52.8,52.95,571300.0,17.8318,17.8824,17.8318,17.8824,571300.0
2004-04-06 09:30:00,53.25,53.49,53.25,53.36,897800.0,17.9837,18.0648,17.9837,18.0209,897800.0
2004-04-06 10:00:00,53.36,53.38,53.19,53.25,420300.0,18.0209,18.0277,17.9635,17.9837,420300.0
2004-04-06 10:30:00,53.25,53.25,53.11,53.24,495300.0,17.9837,17.9837,17.9365,17.9804,495300.0
2004-04-06 11:00:00,53.23,53.37,53.22,53.33,472900.0,17.977,18.0243,17.9736,18.0108,472900.0
2004-04-06 11:30:00,53.34,53.37,53.25,53.27,161100.0,18.0141,18.0243,17.9837,17.9905,161100.0
2004-04-06 12:00:00,53.27,53.35,53.21,53.27,170300.0,17.9905,18.0175,17.9702,17.9905,170300.0
2004-04-06 12:30:00,53.26,53.32,53.25,53.3,99600.0,17.9871,18.0074,17.9837,18.0006,99600.0
2004-04-06 13:00:00,53.28,53.38,53.27,53.38,58900.0,17.9939,18.0277,17.9905,18.0277,58900.0
2004-04-06 13:30:00,53.38,53.43,53.32,53.38,72000.0,18.0277,18.0445,18.0074,18.0277,72000.0
2004-04-06 14:00:00,53.39,53.39,53.32,53.37,96300.0,18.031,18.031,18.0074,18.0243,96300.0
2004-04-06 14:30:00,53.36,53.47,53.33,53.39,161200.0,18.0209,18.058,18.0108,18.031,161200.0
2004-04-06 15:00:00,53.39,53.41,53.32,53.4,261800.0,18.031,18.0378,18.0074,18.0344,261800.0
2004-04-06 15:30:00,53.4,53.45,53.31,53.43,449200.0,18.0344,18.0513,18.004,18.0445,449200.0
2004-04-07 09:30:00,53.18,53.19,53.01,53.02,450100.0,17.9601,17.9635,17.9027,17.9061,450100.0
2004-04-07 10:00:00,53.02,53.17,52.98,53.15,440400.0,17.9061,17.9567,17.8926,17.95,440400.0
2004-04-07 10:30:00,53.15,53.37,53.13,53.36,425600.0,17.95,18.0243,17.9432,18.0209,425600.0
2004-04-07 11:00:00,53.37,53.75,53.36,53.52,668900.0,18.0243,18.1526,18.0209,18.0749,668900.0
2004-04-07 11:30:00,53.52,53.72,53.42,53.6,287900.0,18.0749,18.1425,18.0412,18.102,287900.0
2004-04-07 12:00:00,53.62,53.64,53.5,53.63,323700.0,18.1087,18.1155,18.0682,18.1121,323700.0
2004-04-07 12:30:00,53.64,53.75,53.64,53.68,168600.0,18.1155,18.1526,18.1155,18.129,168600.0
2004-04-07 13:00:00,53.68,53.77,53.66,53.71,189300.0,18.129,18.1594,18.1222,18.1391,189300.0
2004-04-07 13:30:00,53.73,53.77,53.65,53.66,173500.0,18.1459,18.1594,18.1188,18.1222,173500.0
2004-04-07 14:00:00,53.66,53.68,53.55,53.67,402900.0,18.1222,18.129,18.0851,18.1256,402900.0
2004-04-07 14:30:00,53.67,53.75,53.63,53.75,218700.0,18.1256,18.1526,18.1121,18.1526,218700.0
2004-04-07 15:00:00,53.74,53.77,53.68,53.72,343800.0,18.1492,18.1594,18.129,18.1425,343800.0
2004-04-07 15:30:00,53.72,53.72,53.58,53.59,289000.0,18.1425,18.1425,18.0952,18.0986,289000.0
2004-04-08 09:30:00,53.9,53.94,53.85,53.88,435800.0,18.2033,18.2168,18.1864,18.1965,435800.0
2004-04-08 10:00:00,53.87,53.88,53.8,53.83,348700.0,18.1931,18.1965,18.1695,18.1796,348700.0
2004-04-08 10:30:00,53.83,53.84,53.7,53.73,355300.0,18.1796,18.183,18.1357,18.1459,355300.0
2004-04-08 11:00:00,53.74,53.74,53.61,53.64,375500.0,18.1492,18.1492,18.1053,18.1155,375500.0
2004-04-08 11:30:00,53.66,53.8,53.54,53.73,240700.0,18.1222,18.1695,18.0817,18.1459,240700.0
2004-04-08 12:00:00,53.74,53.79,53.72,53.79,179200.0,18.1492,18.1661,18.1425,18.1661,179200.0
2004-04-08 12:30:00,53.8,53.83,53.7,53.77,134100.0,18.1695,18.1796,18.1357,18.1594,134100.0
2004-04-08 13:00:00,53.76,53.8,53.65,53.69,149600.0,18.156,18.1695,18.1188,18.1323,149600.0
2004-04-08 13:30:00,53.72,53.74,53.65,53.7,64900.0,18.1425,18.1492,18.1188,18.1357,64900.0
2004-04-08 14:00:00,53.69,53.7,53.64,53.66,82900.0,18.1323,18.1357,18.1155,18.1222,82900.0
2004-04-08 14:30:00,53.67,53.73,53.56,53.58,162100.0,18.1256,18.1459,18.0884,18.0952,162100.0
2004-04-08 15:00:00,53.6,53.62,53.4,53.53,366100.0,18.102,18.1087,18.0344,18.0783,366100.0
2004-04-08 15:30:00,53.53,53.55,53.45,53.52,134400.0,18.0783,18.0851,18.0513,18.0749,134400.0
2004-04-12 09:30:00,53.35,53.9,53.35,53.89,333200.0,18.0175,18.2033,18.0175,18.1999,333200.0
2004-04-12 10:00:00,53.88,53.89,53.76,53.76,176900.0,18.1965,18.1999,18.156,18.156,176900.0
2004-04-12 10:30:00,53.77,53.92,53.76,53.9,221400.0,18.1594,18.21,18.156,18.2033,221400.0
2004-04-12 11:00:00,53.91,53.95,53.85,53.93,197100.0,18.2066,18.2202,18.1864,18.2134,197100.0
2004-04-12 11:30:00,53.94,53.99,53.9,53.9,424400.0,18.2168,18.2337,18.2033,18.2033,424400.0
2004-04-12 12:00:00,53.93,53.98,53.88,53.96,378500.0,18.2134,18.2303,18.1965,18.2235,378500.0
2004-04-12 12:30:00,53.97,54.08,53.95,53.98,426600.0,18.2269,18.2641,18.2202,18.2303,426600.0
2004-04-12 13:00:00,53.98,54.0,53.91,53.92,119000.0,18.2303,18.237,18.2066,18.21,119000.0
2004-04-12 13:30:00,53.92,54.01,53.89,53.98,254600.0,18.21,18.2404,18.1999,18.2303,254600.0
2004-04-12 14:00:00,53.99,54.02,53.97,53.99,247000.0,18.2337,18.2438,18.2269,18.2337,247000.0
2004-04-12 14:30:00,53.99,54.0,53.94,53.94,83100.0,18.2337,18.237,18.2168,18.2168,83100.0
2004-04-12 15:00:00,53.94,53.94,53.75,53.8,388200.0,18.2168,18.2168,18.1526,18.1695,388200.0
2004-04-12 15:30:00,53.8,53.9,53.71,53.85,556000.0,18.1695,18.2033,18.1391,18.1864,556000.0
2004-04-13 09:30:00,54.05,54.05,53.9,53.95,481500.0,18.2539,18.2539,18.2033,18.2202,481500.0
2004-04-13 10:00:00,53.96,54.09,53.92,53.93,424600.0,18.2235,18.2674,18.21,18.2134,424600.0
2004-04-13 10:30:00,53.93,54.04,53.93,53.99,147000.0,18.2134,18.2505,18.2134,18.2337,147000.0
2004-04-13 11:00:00,53.98,54.02,53.88,53.99,198700.0,18.2303,18.2438,18.1965,18.2337,198700.0
2004-04-13 11:30:00,53.99,54.0,53.93,53.96,252400.0,18.2337,18.237,18.2134,18.2235,252400.0
2004-04-13 12:00:00,53.95,53.96,53.81,53.84,134800.0,18.2202,18.2235,18.1729,18.183,134800.0
2004-04-13 12:30:00,53.85,53.88,53.81,53.82,78900.0,18.1864,18.1965,18.1729,18.1762,78900.0
2004-04-13 13:00:00,53.82,53.87,53.77,53.83,106900.0,18.1762,18.1931,18.1594,18.1796,106900.0
2004-04-13 13:30:00,53.82,53.82,53.69,53.72,119600.0,18.1762,18.1762,18.1323,18.1425,119600.0
2004-04-13 14:00:00,53.71,53.77,53.65,53.65,65700.0,18.1391,18.1594,18.1188,18.1188,65700.0
2004-04-13 14:30:00,53.69,53.7,53.6,53.65,131800.0,18.1323,18.1357,18.102,18.1188,131800.0
2004-04-13 15:00:00,53.65,53.7,53.6,53.7,313600.0,18.1188,18.1357,18.102,18.1357,313600.0
2004-04-13 15:30:00,53.7,53.78,53.6,53.61,472500.0,18.1357,18.1627,18.102,18.1053,472500.0
2004-04-14 09:30:00,52.95,53.2,52.9,53.16,588600.0,17.8824,17.9669,17.8655,17.9534,588600.0
2004-04-14 10:00:00,53.15,53.33,53.15,53.29,251600.0,17.95,18.0108,17.95,17.9973,251600.0
2004-04-14 10:30:00,53.32,53.32,53.01,53.04,287200.0,18.0074,18.0074,17.9027,17.9128,287200.0
2004-04-14 11:00:00,53.03,53.12,52.99,53.07,243800.0,17.9094,17.9398,17.8959,17.923,243800.0
2004-04-14 11:30:00,53.07,53.27,53.04,53.22,144100.0,17.923,17.9905,17.9128,17.9736,144100.0
2004-04-14 12:00:00,53.24,53.32,53.24,53.3,97000.0,17.9804,18.0074,17.9804,18.0006,97000.0
2004-04-14 12:30:00,53.3,53.3,53.13,53.17,108200.0,18.0006,18.0006,17.9432,17.9567,108200.0
2004-04-14 13:00:00,53.18,53.2,53.13,53.16,75400.0,17.9601,17.9669,17.9432,17.9534,75400.0
2004-04-14 13:30:00,53.16,53.19,53.12,53.17,73900.0,17.9534,17.9635,17.9398,17.9567,73900.0
2004-04-14 14:00:00,53.17,53.2,53.13,53.14,101500.0,17.9567,17.9669,17.9432,17.9466,101500.0
2004-04-14 14:30:00,53.13,53.15,52.99,53.1,143800.0,17.9432,17.95,17.8959,17.9331,143800.0
2004-04-14 15:00:00,53.1,53.11,52.97,53.04,116300.0,17.9331,17.9365,17.8892,17.9128,116300.0
2004-04-14 15:30:00,53.04,53.09,52.96,53.05,370600.0,17.9128,17.9297,17.8858,17.9162,370600.0
2004-04-15 09:30:00,53.62,53.89,53.62,53.79,416600.0,18.1087,18.1999,18.1087,18.1661,416600.0
2004-04-15 10:00:00,53.8,53.88,53.74,53.8,320700.0,18.1695,18.1965,18.1492,18.1695,320700.0
2004-04-15 10:30:00,53.78,53.79,53.65,53.71,223900.0,18.1627,18.1661,18.1188,18.1391,223900.0
2004-04-15 11:00:00,53.7,54.03,53.66,54.01,403800.0,18.1357,18.2472,18.1222,18.2404,403800.0
2004-04-15 11:30:00,54.01,54.05,53.97,54.0,246300.0,18.2404,18.2539,18.2269,18.237,246300.0
2004-04-15 12:00:00,53.99,54.01,53.82,53.86,238800.0,18.2337,18.2404,18.1762,18.1898,238800.0
2004-04-15 12:30:00,53.88,54.0,53.83,53.94,115400.0,18.1965,18.237,18.1796,18.2168,115400.0
2004-04-15 13:00:00,53.93,53.95,53.91,53.94,81300.0,18.2134,18.2202,18.2066,18.2168,81300.0
2004-04-15 13:30:00,53.95,53.95,53.9,53.9,138000.0,18.2202,18.2202,18.2033,18.2033,138000.0
2004-04-15 14:00:00,53.9,53.98,53.77,53.97,165800.0,18.2033,18.2303,18.1594,18.2269,165800.0
2004-04-15 14:30:00,53.97,54.17,53.97,54.07,264800.0,18.2269,18.2945,18.2269,18.2607,264800.0
2004-04-15 15:00:00,54.07,54.1,54.02,54.1,145800.0,18.2607,18.2708,18.2438,18.2708,145800.0
2004-04-15 15:30:00,54.15,54.24,54.11,54.2,387200.0,18.2877,18.3181,18.2742,18.3046,387200.0
2004-04-16 09:30:00,53.77,54.02,53.77,54.01,419700.0,18.1594,18.2438,18.1594,18.2404,419700.0
2004-04-16 10:00:00,54.02,54.15,53.96,54.14,194200.0,18.2438,18.2877,18.2235,18.2843,194200.0
2004-04-16 10:30:00,54.15,54.5,54.15,54.44,433800.0,18.2877,18.4059,18.2877,18.3856,433800.0
2004-04-16 11:00:00,54.42,54.47,54.28,54.32,243500.0,18.3789,18.3958,18.3316,18.3451,243500.0
2004-04-16 11:30:00,54.34,54.51,54.34,54.45,144200.0,18.3519,18.4093,18.3519,18.389,144200.0
2004-04-16 12:00:00,54.45,54.72,54.45,54.65,247300.0,18.389,18.4802,18.389,18.4566,247300.0
2004-04-16 12:30:00,54.65,54.66,54.54,54.55,84600.0,18.4566,18.4599,18.4194,18.4228,84600.0
2004-04-16 13:00:00,54.52,54.6,54.46,54.52,78600.0,18.4127,18.4397,18.3924,18.4127,78600.0
2004-04-16 13:30:00,54.52,54.6,54.47,54.51,78100.0,18.4127,18.4397,18.3958,18.4093,78100.0
2004-04-16 14:00:00,54.51,54.51,54.35,54.35,204500.0,18.4093,18.4093,18.3552,18.3552,204500.0
2004-04-16 14:30:00,54.36,54.39,54.15,54.21,145900.0,18.3586,18.3688,18.2877,18.308,145900.0
2004-04-16 15:00:00,54.21,54.29,54.09,54.21,242400.0,18.308,18.335,18.2674,18.308,242400.0
2004-04-16 15:30:00,54.21,54.27,54.17,54.25,277700.0,18.308,18.3282,18.2945,18.3215,277700.0
2004-04-19 09:30:00,53.73,53.9,53.73,53.9,382800.0,18.1459,18.2033,18.1459,18.2033,382800.0
2004-04-19 10:00:00,53.91,53.98,53.81,53.96,293000.0,18.2066,18.2303,18.1729,18.2235,293000.0
2004-04-19 10:30:00,53.96,54.03,53.79,54.01,264400.0,18.2235,18.2472,18.1661,18.2404,264400.0
2004-04-19 11:00:00,54.01,54.13,53.95,53.97,180800.0,18.2404,18.2809,18.2202,18.2269,180800.0
2004-04-19 11:30:00,53.97,54.0,53.87,53.98,71000.0,18.2269,18.237,18.1931,18.2303,71000.0
2004-04-19 12:00:00,53.97,54.0,53.93,54.0,91400.0,18.2269,18.237,18.2134,18.237,91400.0
2004-04-19 12:30:00,53.99,54.01,53.96,54.0,55900.0,18.2337,18.2404,18.2235,18.237,55900.0
2004-04-19 13:00:00,54.0,54.04,53.93,53.99,89700.0,18.237,18.2505,18.2134,18.2337,89700.0
2004-04-19 13:30:00,53.99,54.01,53.94,53.98,80500.0,18.2337,18.2404,18.2168,18.2303,80500.0
2004-04-19 14:00:00,53.97,53.97,53.88,53.91,82100.0,18.2269,18.2269,18.1965,18.2066,82100.0
2004-04-19 14:30:00,53.9,53.98,53.89,53.96,101500.0,18.2033,18.2303,18.1999,18.2235,101500.0
2004-04-19 15:00:00,53.96,54.08,53.96,54.04,112000.0,18.2235,18.2641,18.2235,18.2505,112000.0
2004-04-19 15:30:00,54.05,54.1,53.9,53.97,237300.0,18.2539,18.2708,18.2033,18.2269,237300.0
2004-04-20 09:30:00,53.36,53.4,53.32,53.38,519600.0,18.0209,18.0344,18.0074,18.0277,519600.0
2004-04-20 10:00:00,53.38,53.44,53.26,53.35,404000.0,18.0277,18.0479,17.9871,18.0175,404000.0
2004-04-20 10:30:00,53.29,53.33,53.2,53.25,388500.0,17.9973,18.0108,17.9669,17.9837,388500.0
2004-04-20 11:00:00,53.25,53.27,53.1,53.15,325600.0,17.9837,17.9905,17.9331,17.95,325600.0
2004-04-20 11:30:00,53.15,53.35,53.05,53.23,423700.0,17.95,18.0175,17.9162,17.977,423700.0
2004-04-20 12:00:00,53.24,53.31,53.21,53.3,130000.0,17.9804,18.004,17.9702,18.0006,130000.0
2004-04-20 12:30:00,53.3,53.3,53.17,53.19,263000.0,18.0006,18.0006,17.9567,17.9635,263000.0
2004-04-20 13:00:00,53.18,53.19,53.07,53.07,112800.0,17.9601,17.9635,17.923,17.923,112800.0
2004-04-20 13:30:00,53.06,53.07,53.0,53.01,231400.0,17.9196,17.923,17.8993,17.9027,231400.0
2004-04-20 14:00:00,53.02,53.03,52.9,53.01,179500.0,17.9061,17.9094,17.8655,17.9027,179500.0
2004-04-20 14:30:00,53.03,53.03,52.71,52.73,204400.0,17.9094,17.9094,17.8014,17.8081,204400.0
2004-04-20 15:00:00,52.73,52.98,52.73,52.96,255700.0,17.8081,17.8926,17.8081,17.8858,255700.0
2004-04-20 15:30:00,52.98,53.0,52.61,52.65,628500.0,17.8926,17.8993,17.7676,17.7811,628500.0
2004-04-21 09:30:00,52.12,52.2,51.94,52.09,513000.0,17.6021,17.6291,17.5413,17.592,513000.0
2004-04-21 10:00:00,52.09,52.28,52.03,52.25,684300.0,17.592,17.6562,17.5717,17.646,684300.0
2004-04-21 10:30:00,52.25,52.27,52.0,52.02,249800.0,17.646,17.6528,17.5616,17.5683,249800.0
2004-04-21 11:00:00,52.0,52.2,52.0,52.16,362000.0,17.5616,17.6291,17.5616,17.6156,362000.0
2004-04-21 11:30:00,52.16,52.2,52.03,52.2,584000.0,17.6156,17.6291,17.5717,17.6291,584000.0
2004-04-21 12:00:00,52.2,52.33,52.17,52.3,124700.0,17.6291,17.673,17.619,17.6629,124700.0
2004-04-21 12:30:00,52.3,52.3,52.2,52.25,88500.0,17.6629,17.6629,17.6291,17.646,88500.0
2004-04-21 13:00:00,52.25,52.3,52.21,52.28,243600.0,17.646,17.6629,17.6325,17.6562,243600.0
2004-04-21 13:30:00,52.29,52.37,52.26,52.33,89000.0,17.6595,17.6866,17.6494,17.673,89000.0
2004-04-21 14:00:00,52.33,52.38,52.22,52.24,111900.0,17.673,17.6899,17.6359,17.6426,111900.0
2004-04-21 14:30:00,52.24,52.28,52.19,52.25,309200.0,17.6426,17.6562,17.6258,17.646,309200.0
2004-04-21 15:00:00,52.25,52.39,52.25,52.38,130300.0,17.646,17.6933,17.646,17.6899,130300.0
2004-04-21 15:30:00,52.39,52.5,52.37,52.44,195400.0,17.6933,17.7305,17.6866,17.7102,195400.0
2004-04-22 09:30:00,52.1,52.4,52.04,52.4,375700.0,17.5954,17.6967,17.5751,17.6967,375700.0
2004-04-22 10:00:00,52.4,52.43,52.15,52.21,243800.0,17.6967,17.7068,17.6123,17.6325,243800.0
2004-04-22 10:30:00,52.21,52.37,52.16,52.33,279000.0,17.6325,17.6866,17.6156,17.673,279000.0
2004-04-22 11:00:00,52.34,52.76,52.34,52.63,266800.0,17.6764,17.8183,17.6764,17.7744,266800.0
2004-04-22 11:30:00,52.65,52.72,52.55,52.61,155800.0,17.7811,17.8048,17.7473,17.7676,155800.0
2004-04-22 12:00:00,52.61,52.72,52.56,52.7,144500.0,17.7676,17.8048,17.7507,17.798,144500.0
2004-04-22 12:30:00,52.7,52.83,52.66,52.8,96600.0,17.798,17.8419,17.7845,17.8318,96600.0
2004-04-22 13:00:00,52.8,52.99,52.8,52.97,159600.0,17.8318,17.8959,17.8318,17.8892,159600.0
2004-04-22 13:30:00,52.98,53.0,52.92,52.94,124700.0,17.8926,17.8993,17.8723,17.8791,124700.0
2004-04-22 14:00:00,52.93,52.94,52.7,52.81,186300.0,17.8757,17.8791,17.798,17.8351,186300.0
2004-04-22 14:30:00,52.79,52.94,52.79,52.92,119000.0,17.8284,17.8791,17.8284,17.8723,119000.0
2004-04-22 15:00:00,52.91,53.2,52.89,53.07,250000.0,17.8689,17.9669,17.8622,17.923,250000.0
2004-04-22 15:30:00,53.05,53.23,53.02,53.23,350900.0,17.9162,17.977,17.9061,17.977,350900.0
2004-04-23 09:30:00,52.65,52.78,52.51,52.78,423700.0,17.7811,17.825,17.7338,17.825,423700.0
2004-04-23 10:00:00,52.77,52.8,52.54,52.75,309900.0,17.8216,17.8318,17.744,17.8149,309900.0
2004-04-23 10:30:00,52.74,52.79,52.68,52.72,191300.0,17.8115,17.8284,17.7912,17.8048,191300.0
2004-04-23 11:00:00,52.72,52.75,52.6,52.62,207800.0,17.8048,17.8149,17.7642,17.771,207800.0
2004-04-23 11:30:00,52.61,52.74,52.61,52.68,79500.0,17.7676,17.8115,17.7676,17.7912,79500.0
2004-04-23 12:00:00,52.67,52.71,52.62,52.7,41300.0,17.7879,17.8014,17.771,17.798,41300.0
2004-04-23 12:30:00,52.71,52.78,52.71,52.75,46900.0,17.8014,17.825,17.8014,17.8149,46900.0
2004-04-23 13:00:00,52.76,52.86,52.75,52.8,90900.0,17.8183,17.852,17.8149,17.8318,90900.0
2004-04-23 13:30:00,52.8,52.84,52.76,52.84,68000.0,17.8318,17.8453,17.8183,17.8453,68000.0
2004-04-23 14:00:00,52.84,52.98,52.81,52.91,70300.0,17.8453,17.8926,17.8351,17.8689,70300.0
2004-04-23 14:30:00,52.9,53.0,52.9,52.96,139600.0,17.8655,17.8993,17.8655,17.8858,139600.0
2004-04-23 15:00:00,52.96,52.96,52.9,52.93,146000.0,17.8858,17.8858,17.8655,17.8757,146000.0
2004-04-23 15:30:00,52.94,52.98,52.91,52.94,236100.0,17.8791,17.8926,17.8689,17.8791,236100.0
2004-04-26 09:30:00,53.31,53.39,53.25,53.25,255200.0,18.004,18.031,17.9837,17.9837,255200.0
2004-04-26 10:00:00,53.26,53.27,53.06,53.1,316800.0,17.9871,17.9905,17.9196,17.9331,316800.0
2004-04-26 10:30:00,53.1,53.11,52.93,53.0,289200.0,17.9331,17.9365,17.8757,17.8993,289200.0
2004-04-26 11:00:00,52.98,53.0,52.85,52.89,183300.0,17.8926,17.8993,17.8487,17.8622,183300.0
2004-04-26 11:30:00,52.89,53.01,52.89,53.01,361500.0,17.8622,17.9027,17.8622,17.9027,361500.0
2004-04-26 12:00:00,53.02,53.19,52.99,53.11,90700.0,17.9061,17.9635,17.8959,17.9365,90700.0
2004-04-26 12:30:00,53.1,53.19,53.1,53.15,36400.0,17.9331,17.9635,17.9331,17.95,36400.0
2004-04-26 13:00:00,53.14,53.21,53.12,53.12,79000.0,17.9466,17.9702,17.9398,17.9398,79000.0
2004-04-26 13:30:00,53.11,53.13,52.98,52.98,72500.0,17.9365,17.9432,17.8926,17.8926,72500.0
2004-04-26 14:00:00,52.98,53.08,52.91,52.93,60300.0,17.8926,17.9263,17.8689,17.8757,60300.0
2004-04-26 14:30:00,52.94,52.97,52.86,52.95,87800.0,17.8791,17.8892,17.852,17.8824,87800.0
2004-04-26 15:00:00,52.98,53.05,52.91,53.05,151000.0,17.8926,17.9162,17.8689,17.9162,151000.0
2004-04-26 15:30:00,53.05,53.09,52.91,53.05,243400.0,17.9162,17.9297,17.8689,17.9162,243400.0
2004-04-27 09:30:00,52.52,52.86,52.52,52.85,769800.0,17.7372,17.852,17.7372,17.8487,769800.0
2004-04-27 10:00:00,52.86,53.2,52.83,53.05,793000.0,17.852,17.9669,17.8419,17.9162,793000.0
2004-04-27 10:30:00,53.04,53.38,52.92,53.33,723600.0,17.9128,18.0277,17.8723,18.0108,723600.0
2004-04-27 11:00:00,53.35,53.64,53.27,53.58,497800.0,18.0175,18.1155,17.9905,18.0952,497800.0
2004-04-27 11:30:00,53.57,53.77,53.53,53.7,177000.0,18.0918,18.1594,18.0783,18.1357,177000.0
2004-04-27 12:00:00,53.71,53.8,53.6,53.79,196500.0,18.1391,18.1695,18.102,18.1661,196500.0
2004-04-27 12:30:00,53.79,53.8,53.66,53.74,171300.0,18.1661,18.1695,18.1222,18.1492,171300.0
2004-04-27 13:00:00,53.74,53.84,53.72,53.79,107900.0,18.1492,18.183,18.1425,18.1661,107900.0
2004-04-27 13:30:00,53.76,53.95,53.75,53.89,148800.0,18.156,18.2202,18.1526,18.1999,148800.0
2004-04-27 14:00:00,53.88,53.9,53.71,53.71,153100.0,18.1965,18.2033,18.1391,18.1391,153100.0
2004-04-27 14:30:00,53.7,53.79,53.55,53.72,338600.0,18.1357,18.1661,18.0851,18.1425,338600.0
2004-04-27 15:00:00,53.71,53.75,53.65,53.69,203200.0,18.1391,18.1526,18.1188,18.1323,203200.0
2004-04-27 15:30:00,53.67,53.71,53.58,53.7,262300.0,18.1256,18.1391,18.0952,18.1357,262300.0
2004-04-28 09:30:00,53.9,53.92,53.81,53.9,543900.0,18.2033,18.21,18.1729,18.2033,543900.0
2004-04-28 10:00:00,53.9,53.95,53.68,53.69,481200.0,18.2033,18.2202,18.129,18.1323,481200.0
2004-04-28 10:30:00,53.69,53.85,53.6,53.6,262400.0,18.1323,18.1864,18.102,18.102,262400.0
2004-04-28 11:00:00,53.6,53.7,53.5,53.5,370300.0,18.102,18.1357,18.0682,18.0682,370300.0
2004-04-28 11:30:00,53.5,53.5,53.15,53.21,297000.0,18.0682,18.0682,17.95,17.9702,297000.0
2004-04-28 12:00:00,53.21,53.47,53.21,53.42,201300.0,17.9702,18.058,17.9702,18.0412,201300.0
2004-04-28 12:30:00,53.42,53.5,53.37,53.48,102500.0,18.0412,18.0682,18.0243,18.0614,102500.0
2004-04-28 13:00:00,53.48,53.55,53.34,53.36,106900.0,18.0614,18.0851,18.0141,18.0209,106900.0
2004-04-28 13:30:00,53.34,53.44,53.28,53.42,141600.0,18.0141,18.0479,17.9939,18.0412,141600.0
2004-04-28 14:00:00,53.44,53.51,53.27,53.29,168500.0,18.0479,18.0716,17.9905,17.9973,168500.0
2004-04-28 14:30:00,53.29,53.29,53.16,53.25,110300.0,17.9973,17.9973,17.9534,17.9837,110300.0
2004-04-28 15:00:00,53.25,53.39,53.16,53.19,147000.0,17.9837,18.031,17.9534,17.9635,147000.0
2004-04-28 15:30:00,53.19,53.26,53.03,53.07,271000.0,17.9635,17.9871,17.9094,17.923,271000.0
2004-04-29 09:30:00,53.1,53.13,53.03,53.09,270000.0,17.9331,17.9432,17.9094,17.9297,270000.0
2004-04-29 10:00:00,53.09,53.32,53.07,53.11,510500.0,17.9297,18.0074,17.923,17.9365,510500.0
2004-04-29 10:30:00,53.1,53.15,52.97,53.0,408200.0,17.9331,17.95,17.8892,17.8993,408200.0
2004-04-29 11:00:00,53.0,53.06,52.71,52.79,251600.0,17.8993,17.9196,17.8014,17.8284,251600.0
2004-04-29 11:30:00,52.8,52.88,52.75,52.85,86200.0,17.8318,17.8588,17.8149,17.8487,86200.0
2004-04-29 12:00:00,52.83,52.85,52.73,52.74,99200.0,17.8419,17.8487,17.8081,17.8115,99200.0
2004-04-29 12:30:00,52.73,52.75,52.6,52.68,121600.0,17.8081,17.8149,17.7642,17.7912,121600.0
2004-04-29 13:00:00,52.68,52.85,52.65,52.83,105100.0,17.7912,17.8487,17.7811,17.8419,105100.0
2004-04-29 13:30:00,52.82,53.01,52.77,52.85,195300.0,17.8385,17.9027,17.8216,17.8487,195300.0
2004-04-29 14:00:00,52.84,52.92,52.57,52.58,233600.0,17.8453,17.8723,17.7541,17.7575,233600.0
2004-04-29 14:30:00,52.58,52.59,52.44,52.52,278700.0,17.7575,17.7609,17.7102,17.7372,278700.0
2004-04-29 15:00:00,52.52,52.53,52.2,52.28,336200.0,17.7372,17.7406,17.6291,17.6562,336200.0
2004-04-29 15:30:00,52.27,52.39,52.15,52.15,561900.0,17.6528,17.6933,17.6123,17.6123,561900.0
2004-04-30 09:30:00,52.5,52.6,52.37,52.48,376300.0,17.7305,17.7642,17.6866,17.7237,376300.0
2004-04-30 10:00:00,52.48,52.61,52.45,52.54,561200.0,17.7237,17.7676,17.7136,17.744,561200.0
2004-04-30 10:30:00,52.54,52.59,52.46,52.51,324600.0,17.744,17.7609,17.7169,17.7338,324600.0
2004-04-30 11:00:00,52.5,52.7,52.5,52.58,705200.0,17.7305,17.798,17.7305,17.7575,705200.0
2004-04-30 11:30:00,52.58,52.69,52.54,52.67,131400.0,17.7575,17.7946,17.744,17.7879,131400.0
2004-04-30 12:00:00,52.66,52.87,52.66,52.83,105100.0,17.7845,17.8554,17.7845,17.8419,105100.0
2004-04-30 12:30:00,52.82,53.03,52.82,52.93,257900.0,17.8385,17.9094,17.8385,17.8757,257900.0
2004-04-30 13:00:00,52.92,52.97,52.81,52.85,119400.0,17.8723,17.8892,17.8351,17.8487,119400.0
2004-04-30 13:30:00,52.89,52.96,52.89,52.92,84400.0,17.8622,17.8858,17.8622,17.8723,84400.0
2004-04-30 14:00:00,52.93,53.03,52.91,52.96,93500.0,17.8757,17.9094,17.8689,17.8858,93500.0
2004-04-30 14:30:00,52.97,52.98,52.93,52.95,77700.0,17.8892,17.8926,17.8757,17.8824,77700.0
2004-04-30 15:00:00,52.94,52.94,52.8,52.84,148500.0,17.8791,17.8791,17.8318,17.8453,148500.0
2004-04-30 15:30:00,52.84,52.91,52.76,52.9,405500.0,17.8453,17.8689,17.8183,17.8655,405500.0
2004-05-03 09:30:00,52.9,53.09,52.83,53.09,189400.0,17.8655,17.9297,17.8419,17.9297,189400.0
2004-05-03 10:00:00,53.09,53.09,52.78,52.89,155900.0,17.9297,17.9297,17.825,17.8622,155900.0
2004-05-03 10:30:00,52.9,53.1,52.89,53.09,193800.0,17.8655,17.9331,17.8622,17.9297,193800.0
2004-05-03 11:00:00,53.09,53.22,53.06,53.17,145300.0,17.9297,17.9736,17.9196,17.9567,145300.0
2004-05-03 11:30:00,53.18,53.22,53.05,53.05,91300.0,17.9601,17.9736,17.9162,17.9162,91300.0
2004-05-03 12:00:00,53.05,53.09,53.01,53.09,104000.0,17.9162,17.9297,17.9027,17.9297,104000.0
2004-05-03 12:30:00,53.09,53.18,53.09,53.18,147900.0,17.9297,17.9601,17.9297,17.9601,147900.0
2004-05-03 13:00:00,53.19,53.21,53.16,53.17,59100.0,17.9635,17.9702,17.9534,17.9567,59100.0
2004-05-03 13:30:00,53.18,53.28,53.16,53.28,110900.0,17.9601,17.9939,17.9534,17.9939,110900.0
2004-05-03 14:00:00,53.27,53.37,53.27,53.33,170600.0,17.9905,18.0243,17.9905,18.0108,170600.0
2004-05-03 14:30:00,53.34,53.39,53.26,53.32,228000.0,18.0141,18.031,17.9871,18.0074,228000.0
2004-05-03 15:00:00,53.29,53.33,53.25,53.25,457800.0,17.9973,18.0108,17.9837,17.9837,457800.0
2004-05-03 15:30:00,53.25,53.29,53.21,53.29,570800.0,17.9837,17.9973,17.9702,17.9973,570800.0
2004-05-04 09:30:00,53.63,53.7,53.52,53.53,357200.0,18.1121,18.1357,18.0749,18.0783,357200.0
2004-05-04 10:00:00,53.52,53.63,53.48,53.58,170500.0,18.0749,18.1121,18.0614,18.0952,170500.0
2004-05-04 10:30:00,53.58,53.71,53.58,53.64,154400.0,18.0952,18.1391,18.0952,18.1155,154400.0
2004-05-04 11:00:00,53.63,53.7,53.57,53.57,405300.0,18.1121,18.1357,18.0918,18.0918,405300.0
2004-05-04 11:30:00,53.59,53.6,53.46,53.47,97800.0,18.0986,18.102,18.0547,18.058,97800.0
2004-05-04 12:00:00,53.47,53.47,53.2,53.32,128000.0,18.058,18.058,17.9669,18.0074,128000.0
2004-05-04 12:30:00,53.33,53.52,53.32,53.5,165600.0,18.0108,18.0749,18.0074,18.0682,165600.0
2004-05-04 13:00:00,53.51,53.59,53.51,53.59,92900.0,18.0716,18.0986,18.0716,18.0986,92900.0
2004-05-04 13:30:00,53.59,53.67,53.59,53.61,346800.0,18.0986,18.1256,18.0986,18.1053,346800.0
2004-05-04 14:00:00,53.61,53.84,53.61,53.71,163700.0,18.1053,18.183,18.1053,18.1391,163700.0
2004-05-04 14:30:00,53.72,53.8,53.63,53.8,207600.0,18.1425,18.1695,18.1121,18.1695,207600.0
2004-05-04 15:00:00,53.78,53.78,53.46,53.46,257200.0,18.1627,18.1627,18.0547,18.0547,257200.0
2004-05-04 15:30:00,53.46,53.5,53.31,53.47,270400.0,18.0547,18.0682,18.004,18.058,270400.0
2004-05-05 09:30:00,54.02,54.12,53.96,54.09,770600.0,18.2438,18.2776,18.2235,18.2674,770600.0
2004-05-05 10:00:00,54.07,54.23,54.07,54.08,1153300.0,18.2607,18.3147,18.2607,18.2641,1153300.0
2004-05-05 10:30:00,54.09,54.16,54.01,54.1,405700.0,18.2674,18.2911,18.2404,18.2708,405700.0
2004-05-05 11:00:00,54.1,54.19,54.08,54.14,380800.0,18.2708,18.3012,18.2641,18.2843,380800.0
2004-05-05 11:30:00,54.13,54.15,54.1,54.15,137700.0,18.2809,18.2877,18.2708,18.2877,137700.0
2004-05-05 12:00:00,54.15,54.22,54.06,54.22,93200.0,18.2877,18.3113,18.2573,18.3113,93200.0
2004-05-05 12:30:00,54.22,54.29,54.15,54.28,160000.0,18.3113,18.335,18.2877,18.3316,160000.0
2004-05-05 13:00:00,54.3,54.38,54.29,54.36,144800.0,18.3384,18.3654,18.335,18.3586,144800.0
2004-05-05 13:30:00,54.36,54.42,54.35,54.38,210600.0,18.3586,18.3789,18.3552,18.3654,210600.0
2004-05-05 14:00:00,54.38,54.4,54.25,54.33,291400.0,18.3654,18.3721,18.3215,18.3485,291400.0
2004-05-05 14:30:00,54.34,54.59,54.32,54.55,374800.0,18.3519,18.4363,18.3451,18.4228,374800.0
2004-05-05 15:00:00,54.54,54.58,54.46,54.51,248700.0,18.4194,18.4329,18.3924,18.4093,248700.0
2004-05-05 15:30:00,54.52,54.52,54.3,54.35,413200.0,18.4127,18.4127,18.3384,18.3552,413200.0
2004-05-06 09:30:00,54.95,54.99,54.72,54.75,953600.0,18.5579,18.5714,18.4802,18.4903,953600.0
2004-05-06 10:00:00,54.74,54.86,54.66,54.71,884000.0,18.487,18.5275,18.4599,18.4768,884000.0
2004-05-06 10:30:00,54.71,54.73,54.36,54.49,670700.0,18.4768,18.4836,18.3586,18.4025,670700.0
2004-05-06 11:00:00,54.5,54.55,54.32,54.46,284000.0,18.4059,18.4228,18.3451,18.3924,284000.0
2004-05-06 11:30:00,54.45,54.47,54.36,54.37,133800.0,18.389,18.3958,18.3586,18.362,133800.0
2004-05-06 12:00:00,54.38,54.42,54.35,54.35,162500.0,18.3654,18.3789,18.3552,18.3552,162500.0
2004-05-06 12:30:00,54.36,54.36,54.13,54.24,335400.0,18.3586,18.3586,18.2809,18.3181,335400.0
2004-05-06 13:00:00,54.24,54.28,54.2,54.26,150200.0,18.3181,18.3316,18.3046,18.3248,150200.0
2004-05-06 13:30:00,54.26,54.32,54.22,54.32,160500.0,18.3248,18.3451,18.3113,18.3451,160500.0
2004-05-06 14:00:00,54.33,54.45,54.26,54.45,245000.0,18.3485,18.389,18.3248,18.389,245000.0
2004-05-06 14:30:00,54.46,54.62,54.45,54.59,392700.0,18.3924,18.4464,18.389,18.4363,392700.0
2004-05-06 15:00:00,54.59,54.67,54.48,54.51,375800.0,18.4363,18.4633,18.3991,18.4093,375800.0
2004-05-06 15:30:00,54.52,54.56,54.45,54.54,578900.0,18.4127,18.4262,18.389,18.4194,578900.0
2004-05-07 09:30:00,54.1,54.45,54.1,54.34,338500.0,18.2708,18.389,18.2708,18.3519,338500.0
2004-05-07 10:00:00,54.34,54.38,54.1,54.11,582000.0,18.3519,18.3654,18.2708,18.2742,582000.0
2004-05-07 10:30:00,54.11,54.28,54.05,54.17,496200.0,18.2742,18.3316,18.2539,18.2945,496200.0
2004-05-07 11:00:00,54.17,54.32,54.09,54.23,411500.0,18.2945,18.3451,18.2674,18.3147,411500.0
2004-05-07 11:30:00,54.21,54.22,53.8,53.91,258500.0,18.308,18.3113,18.1695,18.2066,258500.0
2004-05-07 12:00:00,53.87,53.9,53.83,53.84,186600.0,18.1931,18.2033,18.1796,18.183,186600.0
2004-05-07 12:30:00,53.86,54.0,53.84,53.99,100400.0,18.1898,18.237,18.183,18.2337,100400.0
2004-05-07 13:00:00,53.92,53.99,53.86,53.87,58800.0,18.21,18.2337,18.1898,18.1931,58800.0
2004-05-07 13:30:00,53.87,53.97,53.84,53.85,112300.0,18.1931,18.2269,18.183,18.1864,112300.0
2004-05-07 14:00:00,53.83,53.89,53.69,53.75,273800.0,18.1796,18.1999,18.1323,18.1526,273800.0
2004-05-07 14:30:00,53.76,53.95,53.75,53.87,215300.0,18.156,18.2202,18.1526,18.1931,215300.0
2004-05-07 15:00:00,53.87,53.9,53.67,53.78,178400.0,18.1931,18.2033,18.1256,18.1627,178400.0
2004-05-07 15:30:00,53.79,54.01,53.79,53.96,404800.0,18.1661,18.2404,18.1661,18.2235,404800.0
2004-05-10 09:30:00,52.8,52.9,52.62,52.66,462200.0,17.8318,17.8655,17.771,17.7845,462200.0
2004-05-10 10:00:00,52.67,52.67,52.42,52.55,668000.0,17.7879,17.7879,17.7034,17.7473,668000.0
2004-05-10 10:30:00,52.55,52.73,52.5,52.7,428000.0,17.7473,17.8081,17.7305,17.798,428000.0
2004-05-10 11:00:00,52.69,52.69,52.39,52.44,460000.0,17.7946,17.7946,17.6933,17.7102,460000.0
2004-05-10 11:30:00,52.45,52.49,52.31,52.36,207300.0,17.7136,17.7271,17.6663,17.6832,207300.0
2004-05-10 12:00:00,52.36,52.54,52.34,52.54,224500.0,17.6832,17.744,17.6764,17.744,224500.0
2004-05-10 12:30:00,52.54,52.65,52.48,52.65,243300.0,17.744,17.7811,17.7237,17.7811,243300.0
2004-05-10 13:00:00,52.65,52.74,52.55,52.73,118500.0,17.7811,17.8115,17.7473,17.8081,118500.0
2004-05-10 13:30:00,52.72,52.73,52.53,52.56,195700.0,17.8048,17.8081,17.7406,17.7507,195700.0
2004-05-10 14:00:00,52.55,52.56,52.4,52.4,99100.0,17.7473,17.7507,17.6967,17.6967,99100.0
2004-05-10 14:30:00,52.41,52.42,52.25,52.38,358700.0,17.7001,17.7034,17.646,17.6899,358700.0
2004-05-10 15:00:00,52.38,52.49,52.36,52.44,335600.0,17.6899,17.7271,17.6832,17.7102,335600.0
2004-05-10 15:30:00,52.45,52.5,52.3,52.3,341600.0,17.7136,17.7305,17.6629,17.6629,341600.0
2004-05-11 09:30:00,51.75,52.06,51.7,51.99,1116000.0,17.4772,17.5819,17.4603,17.5582,1116000.0
2004-05-11 10:00:00,51.99,52.07,51.97,52.03,610300.0,17.5582,17.5852,17.5515,17.5717,610300.0
2004-05-11 10:30:00,52.03,52.27,51.98,52.14,554700.0,17.5717,17.6528,17.5548,17.6089,554700.0
2004-05-11 11:00:00,52.12,52.3,52.12,52.28,309700.0,17.6021,17.6629,17.6021,17.6562,309700.0
2004-05-11 11:30:00,52.28,52.33,52.16,52.18,114400.0,17.6562,17.673,17.6156,17.6224,114400.0
2004-05-11 12:00:00,52.18,52.31,52.18,52.27,85900.0,17.6224,17.6663,17.6224,17.6528,85900.0
2004-05-11 12:30:00,52.25,52.29,52.19,52.26,94800.0,17.646,17.6595,17.6258,17.6494,94800.0
2004-05-11 13:00:00,52.25,52.3,52.22,52.28,105100.0,17.646,17.6629,17.6359,17.6562,105100.0
2004-05-11 13:30:00,52.29,52.33,52.25,52.28,205800.0,17.6595,17.673,17.646,17.6562,205800.0
2004-05-11 14:00:00,52.27,52.44,52.27,52.43,142600.0,17.6528,17.7102,17.6528,17.7068,142600.0
2004-05-11 14:30:00,52.41,52.55,52.41,52.49,175300.0,17.7001,17.7473,17.7001,17.7271,175300.0
2004-05-11 15:00:00,52.49,52.69,52.46,52.61,242000.0,17.7271,17.7946,17.7169,17.7676,242000.0
2004-05-11 15:30:00,52.6,52.7,52.52,52.65,304500.0,17.7642,17.798,17.7372,17.7811,304500.0
2004-05-12 09:30:00,52.22,52.49,52.18,52.41,589000.0,17.7721,17.864,17.7585,17.8368,589000.0
2004-05-12 10:00:00,52.42,52.43,52.02,52.04,398400.0,17.8402,17.8436,17.7041,17.7109,398400.0
2004-05-12 10:30:00,52.04,52.4,52.0,52.4,332900.0,17.7109,17.8334,17.6973,17.8334,332900.0
2004-05-12 11:00:00,52.4,52.4,52.19,52.22,331200.0,17.8334,17.8334,17.7619,17.7721,331200.0
2004-05-12 11:30:00,52.22,52.4,52.21,52.3,245800.0,17.7721,17.8334,17.7687,17.7993,245800.0
2004-05-12 12:00:00,52.3,52.34,52.17,52.24,152400.0,17.7993,17.813,17.7551,17.7789,152400.0
2004-05-12 12:30:00,52.24,52.3,52.2,52.25,167600.0,17.7789,17.7993,17.7653,17.7823,167600.0
2004-05-12 13:00:00,52.25,52.38,52.25,52.31,200800.0,17.7823,17.8266,17.7823,17.8028,200800.0
2004-05-12 13:30:00,52.31,52.31,52.02,52.05,315200.0,17.8028,17.8028,17.7041,17.7143,315200.0
2004-05-12 14:00:00,52.03,52.37,52.03,52.3,327600.0,17.7075,17.8232,17.7075,17.7993,327600.0
2004-05-12 14:30:00,52.3,52.37,52.22,52.25,276500.0,17.7993,17.8232,17.7721,17.7823,276500.0
2004-05-12 15:00:00,52.24,52.45,52.22,52.44,385700.0,17.7789,17.8504,17.7721,17.847,385700.0
2004-05-12 15:30:00,52.43,52.45,52.31,52.42,219800.0,17.8436,17.8504,17.8028,17.8402,219800.0
2004-05-13 09:30:00,52.43,52.65,52.43,52.59,393100.0,17.8436,17.9185,17.8436,17.898,393100.0
2004-05-13 10:00:00,52.58,52.66,52.38,52.65,320900.0,17.8946,17.9219,17.8266,17.9185,320900.0
2004-05-13 10:30:00,52.63,52.76,52.52,52.76,221200.0,17.9117,17.9559,17.8742,17.9559,221200.0
2004-05-13 11:00:00,52.74,52.92,52.73,52.79,214000.0,17.9491,18.0104,17.9457,17.9661,214000.0
2004-05-13 11:30:00,52.79,52.79,52.59,52.65,119000.0,17.9661,17.9661,17.898,17.9185,119000.0
2004-05-13 12:00:00,52.6,52.61,52.37,52.41,67200.0,17.9014,17.9049,17.8232,17.8368,67200.0
2004-05-13 12:30:00,52.41,52.55,52.4,52.44,72400.0,17.8368,17.8844,17.8334,17.847,72400.0
2004-05-13 13:00:00,52.43,52.5,52.42,52.44,60000.0,17.8436,17.8674,17.8402,17.847,60000.0
2004-05-13 13:30:00,52.45,52.46,52.37,52.4,91100.0,17.8504,17.8538,17.8232,17.8334,91100.0
2004-05-13 14:00:00,52.39,52.48,52.36,52.45,167200.0,17.83,17.8606,17.8198,17.8504,167200.0
2004-05-13 14:30:00,52.45,52.48,52.38,52.43,191700.0,17.8504,17.8606,17.8266,17.8436,191700.0
2004-05-13 15:00:00,52.44,52.47,52.29,52.42,222300.0,17.847,17.8572,17.7959,17.8402,222300.0
2004-05-13 15:30:00,52.42,52.49,52.41,52.41,285500.0,17.8402,17.864,17.8368,17.8368,285500.0
2004-05-14 09:30:00,52.78,52.86,52.67,52.77,402700.0,17.9627,17.9899,17.9253,17.9593,402700.0
2004-05-14 10:00:00,52.77,52.77,52.64,52.7,338700.0,17.9593,17.9593,17.9151,17.9355,338700.0
2004-05-14 10:30:00,52.69,52.89,52.64,52.85,212800.0,17.9321,18.0001,17.9151,17.9865,212800.0
2004-05-14 11:00:00,52.84,52.87,52.72,52.74,333200.0,17.9831,17.9933,17.9423,17.9491,333200.0
2004-05-14 11:30:00,52.75,52.83,52.68,52.76,187300.0,17.9525,17.9797,17.9287,17.9559,187300.0
2004-05-14 12:00:00,52.81,53.0,52.73,52.99,156100.0,17.9729,18.0376,17.9457,18.0342,156100.0
2004-05-14 12:30:00,52.97,53.08,52.96,53.01,144300.0,18.0274,18.0648,18.024,18.041,144300.0
2004-05-14 13:00:00,53.01,53.08,52.9,52.9,153600.0,18.041,18.0648,18.0035,18.0035,153600.0
2004-05-14 13:30:00,52.91,53.0,52.83,52.93,122700.0,18.007,18.0376,17.9797,18.0138,122700.0
2004-05-14 14:00:00,52.93,52.99,52.83,52.96,106800.0,18.0138,18.0342,17.9797,18.024,106800.0
2004-05-14 14:30:00,52.95,52.98,52.86,52.88,85000.0,18.0206,18.0308,17.9899,17.9967,85000.0
2004-05-14 15:00:00,52.9,52.93,52.83,52.9,131800.0,18.0035,18.0138,17.9797,18.0035,131800.0
2004-05-14 15:30:00,52.89,52.97,52.83,52.94,283500.0,18.0001,18.0274,17.9797,18.0172,283500.0
2004-05-17 09:30:00,52.83,52.96,52.83,52.86,350200.0,17.9797,18.024,17.9797,17.9899,350200.0
2004-05-17 10:00:00,52.86,52.87,52.67,52.73,1314500.0,17.9899,17.9933,17.9253,17.9457,1314500.0
2004-05-17 10:30:00,52.74,52.82,52.69,52.75,251500.0,17.9491,17.9763,17.9321,17.9525,251500.0
2004-05-17 11:00:00,52.74,52.88,52.73,52.86,549200.0,17.9491,17.9967,17.9457,17.9899,549200.0
2004-05-17 11:30:00,52.85,52.86,52.67,52.67,99600.0,17.9865,17.9899,17.9253,17.9253,99600.0
2004-05-17 12:00:00,52.68,52.7,52.55,52.61,64100.0,17.9287,17.9355,17.8844,17.9049,64100.0
2004-05-17 12:30:00,52.61,52.69,52.6,52.67,74600.0,17.9049,17.9321,17.9014,17.9253,74600.0
2004-05-17 13:00:00,52.68,52.69,52.55,52.57,81700.0,17.9287,17.9321,17.8844,17.8912,81700.0
2004-05-17 13:30:00,52.57,52.57,52.37,52.44,159800.0,17.8912,17.8912,17.8232,17.847,159800.0
2004-05-17 14:00:00,52.43,52.47,52.37,52.4,300600.0,17.8436,17.8572,17.8232,17.8334,300600.0
2004-05-17 14:30:00,52.4,52.43,52.33,52.33,178700.0,17.8334,17.8436,17.8096,17.8096,178700.0
2004-05-17 15:00:00,52.34,52.63,52.34,52.59,377400.0,17.813,17.9117,17.813,17.898,377400.0
2004-05-17 15:30:00,52.59,52.6,52.48,52.5,250400.0,17.898,17.9014,17.8606,17.8674,250400.0
2004-05-18 09:30:00,51.88,51.9,51.8,51.84,374700.0,17.6564,17.6632,17.6292,17.6428,374700.0
2004-05-18 10:00:00,51.84,51.86,51.64,51.65,247700.0,17.6428,17.6496,17.5747,17.5781,247700.0
2004-05-18 10:30:00,51.65,51.67,51.52,51.58,231900.0,17.5781,17.5849,17.5339,17.5543,231900.0
2004-05-18 11:00:00,51.58,51.66,51.56,51.6,444300.0,17.5543,17.5815,17.5475,17.5611,444300.0
2004-05-18 11:30:00,51.6,51.7,51.59,51.63,149300.0,17.5611,17.5952,17.5577,17.5713,149300.0
2004-05-18 12:00:00,51.66,51.66,51.4,51.47,115000.0,17.5815,17.5815,17.4931,17.5169,115000.0
2004-05-18 12:30:00,51.48,52.47,51.37,51.42,201100.0,17.5203,17.8572,17.4828,17.4999,201100.0
2004-05-18 13:00:00,51.42,51.58,51.42,51.52,111000.0,17.4999,17.5543,17.4999,17.5339,111000.0
2004-05-18 13:30:00,51.52,51.54,51.45,51.46,58800.0,17.5339,17.5407,17.5101,17.5135,58800.0
2004-05-18 14:00:00,51.45,51.53,51.39,51.49,91700.0,17.5101,17.5373,17.4896,17.5237,91700.0
2004-05-18 14:30:00,51.5,51.54,51.45,51.47,98900.0,17.5271,17.5407,17.5101,17.5169,98900.0
2004-05-18 15:00:00,51.48,51.5,51.42,51.5,163700.0,17.5203,17.5271,17.4999,17.5271,163700.0
2004-05-18 15:30:00,51.49,51.5,51.3,51.33,351500.0,17.5237,17.5271,17.459,17.4692,351500.0
2004-05-19 09:30:00,51.75,51.78,51.55,51.61,711800.0,17.6122,17.6224,17.5441,17.5645,711800.0
2004-05-19 10:00:00,51.6,51.88,51.6,51.85,271300.0,17.5611,17.6564,17.5611,17.6462,271300.0
2004-05-19 10:30:00,51.86,52.2,51.85,52.1,290200.0,17.6496,17.7653,17.6462,17.7313,290200.0
2004-05-19 11:00:00,52.1,52.22,52.01,52.2,339300.0,17.7313,17.7721,17.7007,17.7653,339300.0
2004-05-19 11:30:00,52.2,52.29,51.93,52.24,198800.0,17.7653,17.7959,17.6734,17.7789,198800.0
2004-05-19 12:00:00,52.29,52.4,52.23,52.34,143400.0,17.7959,17.8334,17.7755,17.813,143400.0
2004-05-19 12:30:00,52.33,52.34,52.04,52.06,102800.0,17.8096,17.813,17.7109,17.7177,102800.0
2004-05-19 13:00:00,52.06,52.17,52.05,52.11,186500.0,17.7177,17.7551,17.7143,17.7347,186500.0
2004-05-19 13:30:00,52.12,52.16,52.05,52.08,44000.0,17.7381,17.7517,17.7143,17.7245,44000.0
2004-05-19 14:00:00,52.05,52.08,51.94,51.94,187500.0,17.7143,17.7245,17.6768,17.6768,187500.0
2004-05-19 14:30:00,51.93,52.0,51.9,51.91,161100.0,17.6734,17.6973,17.6632,17.6666,161100.0
2004-05-19 15:00:00,51.92,51.98,51.84,51.97,225200.0,17.67,17.6904,17.6428,17.687,225200.0
2004-05-19 15:30:00,51.96,52.01,51.81,51.82,563500.0,17.6836,17.7007,17.6326,17.636,563500.0
2004-05-20 09:30:00,51.8,51.95,51.78,51.86,226700.0,17.6292,17.6802,17.6224,17.6496,226700.0
2004-05-20 10:00:00,51.86,51.94,51.8,51.93,128500.0,17.6496,17.6768,17.6292,17.6734,128500.0
2004-05-20 10:30:00,51.91,51.97,51.83,51.83,125600.0,17.6666,17.687,17.6394,17.6394,125600.0
2004-05-20 11:00:00,51.84,51.84,51.66,51.69,135800.0,17.6428,17.6428,17.5815,17.5917,135800.0
2004-05-20 11:30:00,51.69,51.8,51.65,51.75,86600.0,17.5917,17.6292,17.5781,17.6122,86600.0
2004-05-20 12:00:00,51.75,51.76,51.46,51.46,134200.0,17.6122,17.6156,17.5135,17.5135,134200.0
2004-05-20 12:30:00,51.45,51.54,51.41,51.53,146200.0,17.5101,17.5407,17.4965,17.5373,146200.0
2004-05-20 13:00:00,51.54,51.55,51.45,51.54,248300.0,17.5407,17.5441,17.5101,17.5407,248300.0
2004-05-20 13:30:00,51.52,51.56,51.45,51.51,80600.0,17.5339,17.5475,17.5101,17.5305,80600.0
2004-05-20 14:00:00,51.52,51.6,51.51,51.59,91900.0,17.5339,17.5611,17.5305,17.5577,91900.0
2004-05-20 14:30:00,51.57,51.58,51.47,51.52,85700.0,17.5509,17.5543,17.5169,17.5339,85700.0
2004-05-20 15:00:00,51.53,51.53,51.45,51.53,115300.0,17.5373,17.5373,17.5101,17.5373,115300.0
2004-05-20 15:30:00,51.53,51.58,51.41,51.41,354000.0,17.5373,17.5543,17.4965,17.4965,354000.0
2004-05-21 09:30:00,52.06,52.17,51.81,51.82,364600.0,17.7177,17.7551,17.6326,17.636,364600.0
2004-05-21 10:00:00,51.82,51.88,51.68,51.69,308600.0,17.636,17.6564,17.5883,17.5917,308600.0
2004-05-21 10:30:00,51.69,51.75,51.65,51.69,263600.0,17.5917,17.6122,17.5781,17.5917,263600.0
2004-05-21 11:00:00,51.69,51.82,51.68,51.76,179900.0,17.5917,17.636,17.5883,17.6156,179900.0
2004-05-21 11:30:00,51.77,51.81,51.67,51.69,80400.0,17.619,17.6326,17.5849,17.5917,80400.0
2004-05-21 12:00:00,51.69,51.69,51.62,51.66,145000.0,17.5917,17.5917,17.5679,17.5815,145000.0
2004-05-21 12:30:00,51.66,51.66,51.61,51.61,44100.0,17.5815,17.5815,17.5645,17.5645,44100.0
2004-05-21 13:00:00,51.61,51.62,51.36,51.37,109100.0,17.5645,17.5679,17.4794,17.4828,109100.0
2004-05-21 13:30:00,51.37,51.38,51.2,51.33,99000.0,17.4828,17.4862,17.425,17.4692,99000.0
2004-05-21 14:00:00,51.33,51.49,51.33,51.49,85700.0,17.4692,17.5237,17.4692,17.5237,85700.0
2004-05-21 14:30:00,51.47,51.6,51.42,51.44,86900.0,17.5169,17.5611,17.4999,17.5067,86900.0
2004-05-21 15:00:00,51.45,51.55,51.39,51.54,83900.0,17.5101,17.5441,17.4896,17.5407,83900.0
2004-05-21 15:30:00,51.54,51.6,51.4,51.5,140400.0,17.5407,17.5611,17.4931,17.5271,140400.0
2004-05-24 09:30:00,52.08,52.17,52.01,52.11,243600.0,17.7245,17.7551,17.7007,17.7347,243600.0
2004-05-24 10:00:00,52.11,52.19,52.03,52.09,370800.0,17.7347,17.7619,17.7075,17.7279,370800.0
2004-05-24 10:30:00,52.08,52.18,52.03,52.17,261300.0,17.7245,17.7585,17.7075,17.7551,261300.0
2004-05-24 11:00:00,52.15,52.19,52.1,52.15,175200.0,17.7483,17.7619,17.7313,17.7483,175200.0
2004-05-24 11:30:00,52.17,52.43,52.16,52.35,117300.0,17.7551,17.8436,17.7517,17.8164,117300.0
2004-05-24 12:00:00,52.37,52.44,52.26,52.29,74600.0,17.8232,17.847,17.7857,17.7959,74600.0
2004-05-24 12:30:00,52.27,52.38,52.27,52.3,80600.0,17.7891,17.8266,17.7891,17.7993,80600.0
2004-05-24 13:00:00,52.3,52.42,52.29,52.4,80500.0,17.7993,17.8402,17.7959,17.8334,80500.0
2004-05-24 13:30:00,52.41,52.5,52.39,52.49,139700.0,17.8368,17.8674,17.83,17.864,139700.0
2004-05-24 14:00:00,52.49,52.5,52.4,52.4,296100.0,17.864,17.8674,17.8334,17.8334,296100.0
2004-05-24 14:30:00,52.41,52.55,52.39,52.52,324100.0,17.8368,17.8844,17.83,17.8742,324100.0
2004-05-24 15:00:00,52.52,52.63,52.46,52.48,178200.0,17.8742,17.9117,17.8538,17.8606,178200.0
2004-05-24 15:30:00,52.48,52.55,52.46,52.53,279000.0,17.8606,17.8844,17.8538,17.8776,279000.0
2004-05-25 09:30:00,53.75,53.98,53.75,53.8,1128400.0,18.2928,18.3711,18.2928,18.3098,1128400.0
2004-05-25 10:00:00,53.8,53.9,53.73,53.84,469500.0,18.3098,18.3439,18.286,18.3235,469500.0
2004-05-25 10:30:00,53.84,53.94,53.81,53.9,480500.0,18.3235,18.3575,18.3133,18.3439,480500.0
2004-05-25 11:00:00,53.9,53.91,53.76,53.76,315800.0,18.3439,18.3473,18.2962,18.2962,315800.0
2004-05-25 11:30:00,53.76,53.78,53.66,53.72,162000.0,18.2962,18.303,18.2622,18.2826,162000.0
2004-05-25 12:00:00,53.73,53.76,53.67,53.67,146700.0,18.286,18.2962,18.2656,18.2656,146700.0
2004-05-25 12:30:00,53.68,53.84,53.67,53.84,84100.0,18.269,18.3235,18.2656,18.3235,84100.0
2004-05-25 13:00:00,53.84,53.84,53.78,53.84,105000.0,18.3235,18.3235,18.303,18.3235,105000.0
2004-05-25 13:30:00,53.84,53.94,53.84,53.9,112500.0,18.3235,18.3575,18.3235,18.3439,112500.0
2004-05-25 14:00:00,53.9,53.9,53.77,53.8,137400.0,18.3439,18.3439,18.2996,18.3098,137400.0
2004-05-25 14:30:00,53.8,53.8,53.65,53.78,187000.0,18.3098,18.3098,18.2588,18.303,187000.0
2004-05-25 15:00:00,53.78,53.92,53.76,53.8,345600.0,18.303,18.3507,18.2962,18.3098,345600.0
2004-05-25 15:30:00,53.78,53.81,53.7,53.76,866100.0,18.303,18.3133,18.2758,18.2962,866100.0
2004-05-26 09:30:00,54.25,54.3,54.12,54.13,538100.0,18.463,18.48,18.4188,18.4222,538100.0
2004-05-26 10:00:00,54.11,54.16,53.9,53.9,385900.0,18.4153,18.4324,18.3439,18.3439,385900.0
2004-05-26 10:30:00,53.9,54.01,53.8,53.81,448700.0,18.3439,18.3813,18.3098,18.3133,448700.0
2004-05-26 11:00:00,53.81,54.01,53.8,53.96,332500.0,18.3133,18.3813,18.3098,18.3643,332500.0
2004-05-26 11:30:00,53.97,53.98,53.87,53.9,187300.0,18.3677,18.3711,18.3337,18.3439,187300.0
2004-05-26 12:00:00,53.87,53.95,53.86,53.89,118900.0,18.3337,18.3609,18.3303,18.3405,118900.0
2004-05-26 12:30:00,53.87,53.89,53.61,53.61,181000.0,18.3337,18.3405,18.2452,18.2452,181000.0
2004-05-26 13:00:00,53.61,53.78,53.57,53.73,168400.0,18.2452,18.303,18.2316,18.286,168400.0
2004-05-26 13:30:00,53.75,53.79,53.67,53.73,123000.0,18.2928,18.3064,18.2656,18.286,123000.0
2004-05-26 14:00:00,53.73,53.74,53.64,53.69,170100.0,18.286,18.2894,18.2554,18.2724,170100.0
2004-05-26 14:30:00,53.67,53.69,53.52,53.54,402400.0,18.2656,18.2724,18.2146,18.2214,402400.0
2004-05-26 15:00:00,53.54,53.55,53.46,53.46,343400.0,18.2214,18.2248,18.1941,18.1941,343400.0
2004-05-26 15:30:00,53.46,53.59,53.45,53.57,468100.0,18.1941,18.2384,18.1907,18.2316,468100.0
2004-05-27 09:30:00,53.82,53.85,53.66,53.76,513500.0,18.3167,18.3269,18.2622,18.2962,513500.0
2004-05-27 10:00:00,53.76,53.79,53.67,53.67,472100.0,18.2962,18.3064,18.2656,18.2656,472100.0
2004-05-27 10:30:00,53.67,53.75,53.64,53.75,330100.0,18.2656,18.2928,18.2554,18.2928,330100.0
2004-05-27 11:00:00,53.75,53.8,53.48,53.49,444300.0,18.2928,18.3098,18.2009,18.2043,444300.0
2004-05-27 11:30:00,53.48,53.49,53.35,53.48,230400.0,18.2009,18.2043,18.1567,18.2009,230400.0
2004-05-27 12:00:00,53.47,53.5,53.31,53.32,215300.0,18.1975,18.2077,18.1431,18.1465,215300.0
2004-05-27 12:30:00,53.34,53.36,53.26,53.32,126400.0,18.1533,18.1601,18.1261,18.1465,126400.0
2004-05-27 13:00:00,53.31,53.39,53.26,53.35,110600.0,18.1431,18.1703,18.1261,18.1567,110600.0
2004-05-27 13:30:00,53.36,53.45,53.36,53.42,138600.0,18.1601,18.1907,18.1601,18.1805,138600.0
2004-05-27 14:00:00,53.42,53.45,53.4,53.41,77000.0,18.1805,18.1907,18.1737,18.1771,77000.0
2004-05-27 14:30:00,53.4,53.46,53.38,53.44,88800.0,18.1737,18.1941,18.1669,18.1873,88800.0
2004-05-27 15:00:00,53.43,53.43,53.35,53.37,171700.0,18.1839,18.1839,18.1567,18.1635,171700.0
2004-05-27 15:30:00,53.38,53.45,53.34,53.44,320300.0,18.1669,18.1907,18.1533,18.1873,320300.0
2004-05-28 09:30:00,53.3,53.37,53.07,53.1,390300.0,18.1397,18.1635,18.0614,18.0716,390300.0
2004-05-28 10:00:00,53.1,53.1,52.84,52.84,337500.0,18.0716,18.0716,17.9831,17.9831,337500.0
2004-05-28 10:30:00,52.85,52.92,52.76,52.8,269000.0,17.9865,18.0104,17.9559,17.9695,269000.0
2004-05-28 11:00:00,52.8,52.95,52.76,52.79,258700.0,17.9695,18.0206,17.9559,17.9661,258700.0
2004-05-28 11:30:00,52.79,52.91,52.75,52.84,247600.0,17.9661,18.007,17.9525,17.9831,247600.0
2004-05-28 12:00:00,52.84,52.94,52.8,52.92,161600.0,17.9831,18.0172,17.9695,18.0104,161600.0
2004-05-28 12:30:00,52.92,52.93,52.81,52.89,96700.0,18.0104,18.0138,17.9729,18.0001,96700.0
2004-05-28 13:00:00,52.88,52.94,52.86,52.86,80300.0,17.9967,18.0172,17.9899,17.9899,80300.0
2004-05-28 13:30:00,52.89,52.94,52.8,52.94,112300.0,18.0001,18.0172,17.9695,18.0172,112300.0
2004-05-28 14:00:00,52.94,53.08,52.92,53.03,167800.0,18.0172,18.0648,18.0104,18.0478,167800.0
2004-05-28 14:30:00,53.03,53.04,52.92,53.01,117900.0,18.0478,18.0512,18.0104,18.041,117900.0
2004-05-28 15:00:00,53.02,53.02,52.87,53.0,175600.0,18.0444,18.0444,17.9933,18.0376,175600.0
2004-05-28 15:30:00,53.01,53.03,52.92,53.0,244800.0,18.041,18.0478,18.0104,18.0376,244800.0
2004-06-01 09:30:00,53.46,53.51,53.35,53.48,336000.0,18.1941,18.2112,18.1567,18.2009,336000.0
2004-06-01 10:00:00,53.48,53.51,53.32,53.4,240300.0,18.2009,18.2112,18.1465,18.1737,240300.0
2004-06-01 10:30:00,53.38,53.48,53.36,53.48,295100.0,18.1669,18.2009,18.1601,18.2009,295100.0
2004-06-01 11:00:00,53.48,53.52,53.35,53.36,365500.0,18.2009,18.2146,18.1567,18.1601,365500.0
2004-06-01 11:30:00,53.36,53.36,53.1,53.21,191300.0,18.1601,18.1601,18.0716,18.1091,191300.0
2004-06-01 12:00:00,53.21,53.25,53.15,53.22,79200.0,18.1091,18.1227,18.0886,18.1125,79200.0
2004-06-01 12:30:00,53.19,53.23,53.16,53.17,75100.0,18.1022,18.1159,18.092,18.0954,75100.0
2004-06-01 13:00:00,53.17,53.22,53.17,53.21,97000.0,18.0954,18.1125,18.0954,18.1091,97000.0
2004-06-01 13:30:00,53.2,53.25,53.15,53.23,268600.0,18.1056,18.1227,18.0886,18.1159,268600.0
2004-06-01 14:00:00,53.23,53.31,53.18,53.18,99800.0,18.1159,18.1431,18.0988,18.0988,99800.0
2004-06-01 14:30:00,53.18,53.2,53.1,53.2,338100.0,18.0988,18.1056,18.0716,18.1056,338100.0
2004-06-01 15:00:00,53.2,53.27,53.12,53.25,328800.0,18.1056,18.1295,18.0784,18.1227,328800.0
2004-06-01 15:30:00,53.25,53.37,53.23,53.35,597800.0,18.1227,18.1635,18.1159,18.1567,597800.0
2004-06-02 09:30:00,54.31,54.34,54.18,54.34,1432800.0,18.4834,18.4936,18.4392,18.4936,1432800.0
2004-06-02 10:00:00,54.31,54.4,54.25,54.29,562300.0,18.4834,18.514,18.463,18.4766,562300.0
2004-06-02 10:30:00,54.29,54.3,53.94,54.02,519700.0,18.4766,18.48,18.3575,18.3847,519700.0
2004-06-02 11:00:00,54.03,54.12,53.96,54.04,192100.0,18.3881,18.4188,18.3643,18.3915,192100.0
2004-06-02 11:30:00,54.02,54.03,53.89,53.89,177700.0,18.3847,18.3881,18.3405,18.3405,177700.0
2004-06-02 12:00:00,53.89,54.03,53.89,53.92,163000.0,18.3405,18.3881,18.3405,18.3507,163000.0
2004-06-02 12:30:00,53.93,53.95,53.87,53.88,126900.0,18.3541,18.3609,18.3337,18.3371,126900.0
2004-06-02 13:00:00,53.89,53.9,53.77,53.87,119300.0,18.3405,18.3439,18.2996,18.3337,119300.0
2004-06-02 13:30:00,53.88,53.9,53.8,53.86,133600.0,18.3371,18.3439,18.3098,18.3303,133600.0
2004-06-02 14:00:00,53.86,53.95,53.86,53.95,198700.0,18.3303,18.3609,18.3303,18.3609,198700.0
2004-06-02 14:30:00,53.95,53.95,53.89,53.91,305100.0,18.3609,18.3609,18.3405,18.3473,305100.0
2004-06-02 15:00:00,53.9,53.92,53.83,53.88,432700.0,18.3439,18.3507,18.3201,18.3371,432700.0
2004-06-02 15:30:00,53.88,53.97,53.86,53.86,508700.0,18.3371,18.3677,18.3303,18.3303,508700.0
2004-06-03 09:30:00,54.13,54.16,54.05,54.07,553600.0,18.4222,18.4324,18.3949,18.4017,553600.0
2004-06-03 10:00:00,54.07,54.1,53.97,54.08,545000.0,18.4017,18.4119,18.3677,18.4051,545000.0
2004-06-03 10:30:00,54.08,54.09,53.95,54.0,363300.0,18.4051,18.4085,18.3609,18.3779,363300.0
2004-06-03 11:00:00,53.99,54.16,53.98,54.09,799900.0,18.3745,18.4324,18.3711,18.4085,799900.0
2004-06-03 11:30:00,54.09,54.1,53.82,53.86,317400.0,18.4085,18.4119,18.3167,18.3303,317400.0
2004-06-03 12:00:00,53.86,53.93,53.8,53.8,132800.0,18.3303,18.3541,18.3098,18.3098,132800.0
2004-06-03 12:30:00,53.8,53.82,53.75,53.75,183900.0,18.3098,18.3167,18.2928,18.2928,183900.0
2004-06-03 13:00:00,53.75,53.77,53.7,53.73,184200.0,18.2928,18.2996,18.2758,18.286,184200.0
2004-06-03 13:30:00,53.73,53.77,53.69,53.76,159100.0,18.286,18.2996,18.2724,18.2962,159100.0
2004-06-03 14:00:00,53.76,53.83,53.76,53.83,187100.0,18.2962,18.3201,18.2962,18.3201,187100.0
2004-06-03 14:30:00,53.79,53.85,53.66,53.76,406300.0,18.3064,18.3269,18.2622,18.2962,406300.0
2004-06-03 15:00:00,53.76,53.88,53.75,53.83,356700.0,18.2962,18.3371,18.2928,18.3201,356700.0
2004-06-03 15:30:00,53.84,53.89,53.75,53.75,540900.0,18.3235,18.3405,18.2928,18.2928,540900.0
2004-06-04 09:30:00,53.7,53.74,53.56,53.58,593200.0,18.2758,18.2894,18.2282,18.235,593200.0
2004-06-04 10:00:00,53.57,53.59,53.48,53.5,312700.0,18.2316,18.2384,18.2009,18.2077,312700.0
2004-06-04 10:30:00,53.5,53.64,53.47,53.57,321800.0,18.2077,18.2554,18.1975,18.2316,321800.0
2004-06-04 11:00:00,53.56,53.57,53.4,53.41,284400.0,18.2282,18.2316,18.1737,18.1771,284400.0
2004-06-04 11:30:00,53.41,53.43,53.16,53.17,375000.0,18.1771,18.1839,18.092,18.0954,375000.0
2004-06-04 12:00:00,53.17,53.25,53.1,53.18,182000.0,18.0954,18.1227,18.0716,18.0988,182000.0
2004-06-04 12:30:00,53.21,53.35,53.2,53.34,160200.0,18.1091,18.1567,18.1056,18.1533,160200.0
2004-06-04 13:00:00,53.33,53.4,53.28,53.4,162300.0,18.1499,18.1737,18.1329,18.1737,162300.0
2004-06-04 13:30:00,53.4,53.42,53.2,53.27,153600.0,18.1737,18.1805,18.1056,18.1295,153600.0
2004-06-04 14:00:00,53.26,53.3,53.22,53.25,166300.0,18.1261,18.1397,18.1125,18.1227,166300.0
2004-06-04 14:30:00,53.25,53.29,53.21,53.23,144000.0,18.1227,18.1363,18.1091,18.1159,144000.0
2004-06-04 15:00:00,53.24,53.31,53.22,53.24,291900.0,18.1193,18.1431,18.1125,18.1193,291900.0
2004-06-04 15:30:00,53.25,53.28,53.19,53.22,413600.0,18.1227,18.1329,18.1022,18.1125,413600.0
2004-06-07 09:30:00,53.8,53.8,53.67,53.67,387600.0,18.3098,18.3098,18.2656,18.2656,387600.0
2004-06-07 10:00:00,53.68,53.75,53.6,53.72,334400.0,18.269,18.2928,18.2418,18.2826,334400.0
2004-06-07 10:30:00,53.72,53.78,53.69,53.78,406900.0,18.2826,18.303,18.2724,18.303,406900.0
2004-06-07 11:00:00,53.77,53.93,53.76,53.87,343800.0,18.2996,18.3541,18.2962,18.3337,343800.0
2004-06-07 11:30:00,53.86,53.87,53.75,53.82,141700.0,18.3303,18.3337,18.2928,18.3167,141700.0
2004-06-07 12:00:00,53.84,53.84,53.75,53.76,64800.0,18.3235,18.3235,18.2928,18.2962,64800.0
2004-06-07 12:30:00,53.76,53.76,53.68,53.71,66600.0,18.2962,18.2962,18.269,18.2792,66600.0
2004-06-07 13:00:00,53.72,53.8,53.7,53.77,110600.0,18.2826,18.3098,18.2758,18.2996,110600.0
2004-06-07 13:30:00,53.78,53.82,53.76,53.8,77300.0,18.303,18.3167,18.2962,18.3098,77300.0
2004-06-07 14:00:00,53.8,53.84,53.79,53.79,144400.0,18.3098,18.3235,18.3064,18.3064,144400.0
2004-06-07 14:30:00,53.79,53.84,53.77,53.84,149000.0,18.3064,18.3235,18.2996,18.3235,149000.0
2004-06-07 15:00:00,53.84,53.92,53.83,53.92,319300.0,18.3235,18.3507,18.3201,18.3507,319300.0
2004-06-07 15:30:00,53.93,53.99,53.85,53.99,436400.0,18.3541,18.3745,18.3269,18.3745,436400.0
2004-06-08 09:30:00,54.25,54.29,54.19,54.21,694000.0,18.463,18.4766,18.4426,18.4494,694000.0
2004-06-08 10:00:00,54.19,54.32,54.17,54.27,315300.0,18.4426,18.4868,18.4358,18.4698,315300.0
2004-06-08 10:30:00,54.27,54.44,54.25,54.43,238700.0,18.4698,18.5277,18.463,18.5243,238700.0
2004-06-08 11:00:00,54.43,54.44,54.25,54.25,223700.0,18.5243,18.5277,18.463,18.463,223700.0
2004-06-08 11:30:00,54.26,54.27,53.96,54.13,206900.0,18.4664,18.4698,18.3643,18.4222,206900.0
2004-06-08 12:00:00,54.09,54.25,54.09,54.14,126200.0,18.4085,18.463,18.4085,18.4256,126200.0
2004-06-08 12:30:00,54.14,54.17,54.12,54.15,216900.0,18.4256,18.4358,18.4188,18.429,216900.0
2004-06-08 13:00:00,54.15,54.2,54.1,54.15,102900.0,18.429,18.446,18.4119,18.429,102900.0
2004-06-08 13:30:00,54.15,54.15,54.07,54.14,134000.0,18.429,18.429,18.4017,18.4256,134000.0
2004-06-08 14:00:00,54.15,54.15,54.01,54.02,275100.0,18.429,18.429,18.3813,18.3847,275100.0
2004-06-08 14:30:00,54.03,54.07,53.75,53.77,373500.0,18.3881,18.4017,18.2928,18.2996,373500.0
2004-06-08 15:00:00,53.76,53.82,53.61,53.75,533200.0,18.2962,18.3167,18.2452,18.2928,533200.0
2004-06-08 15:30:00,53.75,53.79,53.7,53.75,379500.0,18.2928,18.3064,18.2758,18.2928,379500.0
2004-06-09 09:30:00,53.31,53.34,53.12,53.17,656700.0,18.1431,18.1533,18.0784,18.0954,656700.0
2004-06-09 10:00:00,53.16,53.17,52.97,53.05,643700.0,18.092,18.0954,18.0274,18.0546,643700.0
2004-06-09 10:30:00,53.05,53.06,52.69,52.72,638200.0,18.0546,18.058,17.9321,17.9423,638200.0
2004-06-09 11:00:00,52.72,52.83,52.69,52.77,334500.0,17.9423,17.9797,17.9321,17.9593,334500.0
2004-06-09 11:30:00,52.77,52.92,52.66,52.89,259000.0,17.9593,18.0104,17.9219,18.0001,259000.0
2004-06-09 12:00:00,52.9,52.93,52.68,52.77,152100.0,18.0035,18.0138,17.9287,17.9593,152100.0
2004-06-09 12:30:00,52.76,52.85,52.75,52.82,73800.0,17.9559,17.9865,17.9525,17.9763,73800.0
2004-06-09 13:00:00,52.8,52.82,52.73,52.75,68400.0,17.9695,17.9763,17.9457,17.9525,68400.0
2004-06-09 13:30:00,52.74,52.8,52.74,52.79,53300.0,17.9491,17.9695,17.9491,17.9661,53300.0
2004-06-09 14:00:00,52.78,53.1,52.74,53.08,183300.0,17.9627,18.0716,17.9491,18.0648,183300.0
2004-06-09 14:30:00,53.08,53.13,53.0,53.05,120800.0,18.0648,18.0818,18.0376,18.0546,120800.0
2004-06-09 15:00:00,53.05,53.05,52.89,52.89,238600.0,18.0546,18.0546,18.0001,18.0001,238600.0
2004-06-09 15:30:00,52.89,52.94,52.88,52.9,347900.0,18.0001,18.0172,17.9967,18.0035,347900.0
2004-06-10 09:30:00,52.9,52.97,52.84,52.91,527900.0,18.0035,18.0274,17.9831,18.007,527900.0
2004-06-10 10:00:00,52.9,53.06,52.9,52.97,185500.0,18.0035,18.058,18.0035,18.0274,185500.0
2004-06-10 10:30:00,52.98,52.99,52.83,52.93,243900.0,18.0308,18.0342,17.9797,18.0138,243900.0
2004-06-10 11:00:00,52.93,53.07,52.91,53.03,267800.0,18.0138,18.0614,18.007,18.0478,267800.0
2004-06-10 11:30:00,53.03,53.24,53.03,53.24,109000.0,18.0478,18.1193,18.0478,18.1193,109000.0
2004-06-10 12:00:00,53.21,53.24,53.11,53.11,131400.0,18.1091,18.1193,18.075,18.075,131400.0
2004-06-10 12:30:00,53.11,53.16,52.96,52.99,112900.0,18.075,18.092,18.024,18.0342,112900.0
2004-06-10 13:00:00,52.98,53.08,52.96,53.04,108500.0,18.0308,18.0648,18.024,18.0512,108500.0
2004-06-10 13:30:00,53.04,53.09,53.0,53.09,145300.0,18.0512,18.0682,18.0376,18.0682,145300.0
2004-06-10 14:00:00,53.1,53.1,52.98,53.03,129900.0,18.0716,18.0716,18.0308,18.0478,129900.0
2004-06-10 14:30:00,53.04,53.09,53.03,53.06,149900.0,18.0512,18.0682,18.0478,18.058,149900.0
2004-06-10 15:00:00,53.06,53.1,53.03,53.06,126400.0,18.058,18.0716,18.0478,18.058,126400.0
2004-06-10 15:30:00,53.09,53.14,53.05,53.07,382900.0,18.0682,18.0852,18.0546,18.0614,382900.0
2004-06-14 09:30:00,52.3,52.4,52.2,52.34,595800.0,17.7993,17.8334,17.7653,17.813,595800.0
2004-06-14 10:00:00,52.34,52.39,52.29,52.39,361300.0,17.813,17.83,17.7959,17.83,361300.0
2004-06-14 10:30:00,52.39,52.44,52.35,52.38,337400.0,17.83,17.847,17.8164,17.8266,337400.0
2004-06-14 11:00:00,52.39,52.4,52.28,52.29,245000.0,17.83,17.8334,17.7925,17.7959,245000.0
2004-06-14 11:30:00,52.29,52.34,52.16,52.17,181500.0,17.7959,17.813,17.7517,17.7551,181500.0
2004-06-14 12:00:00,52.17,52.17,52.04,52.04,283300.0,17.7551,17.7551,17.7109,17.7109,283300.0
2004-06-14 12:30:00,52.04,52.16,52.0,52.13,152500.0,17.7109,17.7517,17.6973,17.7415,152500.0
2004-06-14 13:00:00,52.12,52.13,52.02,52.03,157800.0,17.7381,17.7415,17.7041,17.7075,157800.0
2004-06-14 13:30:00,52.02,52.08,52.01,52.02,80800.0,17.7041,17.7245,17.7007,17.7041,80800.0
2004-06-14 14:00:00,52.02,52.04,51.98,51.99,158400.0,17.7041,17.7109,17.6904,17.6938,158400.0
2004-06-14 14:30:00,51.99,52.03,51.94,51.95,163000.0,17.6938,17.7075,17.6768,17.6802,163000.0
2004-06-14 15:00:00,51.96,52.0,51.93,52.0,275800.0,17.6836,17.6973,17.6734,17.6973,275800.0
2004-06-14 15:30:00,52.0,52.1,51.99,52.03,483800.0,17.6973,17.7313,17.6938,17.7075,483800.0
2004-06-15 09:30:00,52.92,53.0,52.86,52.98,699900.0,18.0104,18.0376,17.9899,18.0308,699900.0
2004-06-15 10:00:00,52.97,53.2,52.95,53.0,392900.0,18.0274,18.1056,18.0206,18.0376,392900.0
2004-06-15 10:30:00,52.98,52.99,52.82,52.84,266200.0,18.0308,18.0342,17.9763,17.9831,266200.0
2004-06-15 11:00:00,52.84,52.98,52.84,52.93,268200.0,17.9831,18.0308,17.9831,18.0138,268200.0
2004-06-15 11:30:00,52.94,52.95,52.9,52.94,198000.0,18.0172,18.0206,18.0035,18.0172,198000.0
2004-06-15 12:00:00,52.95,52.97,52.92,52.95,152000.0,18.0206,18.0274,18.0104,18.0206,152000.0
2004-06-15 12:30:00,52.95,53.0,52.95,53.0,148000.0,18.0206,18.0376,18.0206,18.0376,148000.0
2004-06-15 13:00:00,53.0,53.03,52.96,53.01,94500.0,18.0376,18.0478,18.024,18.041,94500.0
2004-06-15 13:30:00,53.01,53.05,52.97,53.02,124700.0,18.041,18.0546,18.0274,18.0444,124700.0
2004-06-15 14:00:00,53.03,53.08,52.96,52.97,190300.0,18.0478,18.0648,18.024,18.0274,190300.0
2004-06-15 14:30:00,52.97,53.0,52.95,52.95,110900.0,18.0274,18.0376,18.0206,18.0206,110900.0
2004-06-15 15:00:00,52.94,52.99,52.88,52.92,307600.0,18.0172,18.0342,17.9967,18.0104,307600.0
2004-06-15 15:30:00,52.9,52.94,52.83,52.85,453800.0,18.0035,18.0172,17.9797,17.9865,453800.0
2004-06-16 09:30:00,53.87,53.91,53.73,53.83,461900.0,18.3337,18.3473,18.286,18.3201,461900.0
2004-06-16 10:00:00,53.83,53.88,53.77,53.82,374000.0,18.3201,18.3371,18.2996,18.3167,374000.0
2004-06-16 10:30:00,53.8,54.0,53.76,53.87,555300.0,18.3098,18.3779,18.2962,18.3337,555300.0
2004-06-16 11:00:00,53.87,53.89,53.76,53.81,207500.0,18.3337,18.3405,18.2962,18.3133,207500.0
2004-06-16 11:30:00,53.8,53.81,53.55,53.67,177900.0,18.3098,18.3133,18.2248,18.2656,177900.0
2004-06-16 12:00:00,53.67,53.75,53.64,53.72,194500.0,18.2656,18.2928,18.2554,18.2826,194500.0
2004-06-16 12:30:00,53.71,53.74,53.66,53.71,121800.0,18.2792,18.2894,18.2622,18.2792,121800.0
2004-06-16 13:00:00,53.71,53.75,53.68,53.72,135400.0,18.2792,18.2928,18.269,18.2826,135400.0
2004-06-16 13:30:00,53.72,53.8,53.71,53.78,156400.0,18.2826,18.3098,18.2792,18.303,156400.0
2004-06-16 14:00:00,53.78,53.8,53.7,53.72,147400.0,18.303,18.3098,18.2758,18.2826,147400.0
2004-06-16 14:30:00,53.72,53.77,53.68,53.7,88300.0,18.2826,18.2996,18.269,18.2758,88300.0
2004-06-16 15:00:00,53.71,53.81,53.7,53.72,324200.0,18.2792,18.3133,18.2758,18.2826,324200.0
2004-06-16 15:30:00,53.72,53.75,53.58,53.74,1034700.0,18.2826,18.2928,18.235,18.2894,1034700.0
2004-06-17 09:30:00,54.2,54.3,54.05,54.07,596000.0,18.446,18.48,18.3949,18.4017,596000.0
2004-06-17 10:00:00,54.07,54.07,53.9,53.98,302400.0,18.4017,18.4017,18.3439,18.3711,302400.0
2004-06-17 10:30:00,53.98,54.08,53.91,54.08,344000.0,18.3711,18.4051,18.3473,18.4051,344000.0
2004-06-17 11:00:00,54.08,54.15,54.04,54.09,254200.0,18.4051,18.429,18.3915,18.4085,254200.0
2004-06-17 11:30:00,54.09,54.09,53.9,53.91,143000.0,18.4085,18.4085,18.3439,18.3473,143000.0
2004-06-17 12:00:00,53.91,53.96,53.85,53.91,191800.0,18.3473,18.3643,18.3269,18.3473,191800.0
2004-06-17 12:30:00,53.94,54.04,53.93,53.97,124500.0,18.3575,18.3915,18.3541,18.3677,124500.0
2004-06-17 13:00:00,53.97,54.03,53.93,54.03,111500.0,18.3677,18.3881,18.3541,18.3881,111500.0
2004-06-17 13:30:00,54.03,54.17,54.02,54.13,128000.0,18.3881,18.4358,18.3847,18.4222,128000.0
2004-06-17 14:00:00,54.13,54.25,54.12,54.12,99400.0,18.4222,18.463,18.4188,18.4188,99400.0
2004-06-17 14:30:00,54.08,54.16,54.07,54.11,98300.0,18.4051,18.4324,18.4017,18.4153,98300.0
2004-06-17 15:00:00,54.09,54.17,54.05,54.15,177700.0,18.4085,18.4358,18.3949,18.429,177700.0
2004-06-17 15:30:00,54.16,54.17,54.08,54.14,341100.0,18.4324,18.4358,18.4051,18.4256,341100.0
2004-06-18 09:30:00,54.63,54.79,54.59,54.79,780300.0,18.5923,18.6468,18.5787,18.6468,780300.0
2004-06-18 10:00:00,54.79,54.93,54.76,54.93,490300.0,18.6468,18.6944,18.6366,18.6944,490300.0
2004-06-18 10:30:00,54.93,54.97,54.8,54.8,286500.0,18.6944,18.708,18.6502,18.6502,286500.0
2004-06-18 11:00:00,54.8,54.82,54.55,54.56,474200.0,18.6502,18.657,18.5651,18.5685,474200.0
2004-06-18 11:30:00,54.55,54.74,54.52,54.74,115000.0,18.5651,18.6298,18.5549,18.6298,115000.0
2004-06-18 12:00:00,54.75,54.75,54.67,54.69,74100.0,18.6332,18.6332,18.6059,18.6127,74100.0
2004-06-18 12:30:00,54.69,54.7,54.6,54.62,84900.0,18.6127,18.6161,18.5821,18.5889,84900.0
2004-06-18 13:00:00,54.63,54.67,54.61,54.63,76100.0,18.5923,18.6059,18.5855,18.5923,76100.0
2004-06-18 13:30:00,54.63,54.72,54.62,54.69,127100.0,18.5923,18.623,18.5889,18.6127,127100.0
2004-06-18 14:00:00,54.69,54.72,54.66,54.69,73700.0,18.6127,18.623,18.6025,18.6127,73700.0
2004-06-18 14:30:00,54.7,54.7,54.6,54.6,173500.0,18.6161,18.6161,18.5821,18.5821,173500.0
2004-06-18 15:00:00,54.6,54.63,54.58,54.6,267800.0,18.5821,18.5923,18.5753,18.5821,267800.0
2004-06-18 15:30:00,54.59,54.6,54.51,54.51,253100.0,18.5787,18.5821,18.5515,18.5515,253100.0
2004-06-21 09:30:00,53.95,54.0,53.85,53.9,805500.0,18.3609,18.3779,18.3269,18.3439,805500.0
2004-06-21 10:00:00,53.95,53.97,53.88,53.88,417500.0,18.3609,18.3677,18.3371,18.3371,417500.0
2004-06-21 10:30:00,53.89,53.94,53.82,53.88,351600.0,18.3405,18.3575,18.3167,18.3371,351600.0
2004-06-21 11:00:00,53.87,53.92,53.78,53.86,474200.0,18.3337,18.3507,18.303,18.3303,474200.0
2004-06-21 11:30:00,53.86,53.96,53.85,53.96,155000.0,18.3303,18.3643,18.3269,18.3643,155000.0
2004-06-21 12:00:00,53.96,54.0,53.92,53.96,114400.0,18.3643,18.3779,18.3507,18.3643,114400.0
2004-06-21 12:30:00,53.96,53.97,53.89,53.9,41900.0,18.3643,18.3677,18.3405,18.3439,41900.0
2004-06-21 13:00:00,53.9,53.98,53.89,53.98,63000.0,18.3439,18.3711,18.3405,18.3711,63000.0
2004-06-21 13:30:00,53.99,54.09,53.95,54.09,93100.0,18.3745,18.4085,18.3609,18.4085,93100.0
2004-06-21 14:00:00,54.09,54.1,54.03,54.07,55100.0,18.4085,18.4119,18.3881,18.4017,55100.0
2004-06-21 14:30:00,54.07,54.08,53.94,53.95,67300.0,18.4017,18.4051,18.3575,18.3609,67300.0
2004-06-21 15:00:00,53.95,53.95,53.86,53.87,222200.0,18.3609,18.3609,18.3303,18.3337,222200.0
2004-06-21 15:30:00,53.88,53.89,53.68,53.68,335900.0,18.3371,18.3405,18.269,18.269,335900.0
2004-06-22 09:30:00,53.37,53.59,53.37,53.59,378500.0,18.1635,18.2384,18.1635,18.2384,378500.0
2004-06-22 10:00:00,53.6,53.62,53.42,53.44,238200.0,18.2418,18.2486,18.1805,18.1873,238200.0
2004-06-22 10:30:00,53.44,53.46,53.19,53.22,276000.0,18.1873,18.1941,18.1022,18.1125,276000.0
2004-06-22 11:00:00,53.22,53.24,53.12,53.16,271500.0,18.1125,18.1193,18.0784,18.092,271500.0
2004-06-22 11:30:00,53.16,53.22,53.15,53.18,86200.0,18.092,18.1125,18.0886,18.0988,86200.0
2004-06-22 12:00:00,53.19,53.22,53.16,53.2,47600.0,18.1022,18.1125,18.092,18.1056,47600.0
2004-06-22 12:30:00,53.2,53.37,53.2,53.32,69400.0,18.1056,18.1635,18.1056,18.1465,69400.0
2004-06-22 13:00:00,53.33,53.4,53.31,53.36,45600.0,18.1499,18.1737,18.1431,18.1601,45600.0
2004-06-22 13:30:00,53.36,53.36,53.29,53.33,56100.0,18.1601,18.1601,18.1363,18.1499,56100.0
2004-06-22 14:00:00,53.32,53.41,53.28,53.4,142300.0,18.1465,18.1771,18.1329,18.1737,142300.0
2004-06-22 14:30:00,53.4,53.57,53.39,53.49,298300.0,18.1737,18.2316,18.1703,18.2043,298300.0
2004-06-22 15:00:00,53.49,53.62,53.45,53.6,206600.0,18.2043,18.2486,18.1907,18.2418,206600.0
2004-06-22 15:30:00,53.59,53.69,53.56,53.58,443700.0,18.2384,18.2724,18.2282,18.235,443700.0
2004-06-23 09:30:00,53.67,53.78,53.63,53.67,245700.0,18.2656,18.303,18.252,18.2656,245700.0
2004-06-23 10:00:00,53.68,53.86,53.68,53.82,211900.0,18.269,18.3303,18.269,18.3167,211900.0
2004-06-23 10:30:00,53.81,53.82,53.67,53.78,382300.0,18.3133,18.3167,18.2656,18.303,382300.0
2004-06-23 11:00:00,53.78,53.9,53.75,53.84,322300.0,18.303,18.3439,18.2928,18.3235,322300.0
2004-06-23 11:30:00,53.81,54.0,53.81,54.0,156400.0,18.3133,18.3779,18.3133,18.3779,156400.0
2004-06-23 12:00:00,54.01,54.09,53.93,53.95,113100.0,18.3813,18.4085,18.3541,18.3609,113100.0
2004-06-23 12:30:00,53.95,53.97,53.92,53.93,63100.0,18.3609,18.3677,18.3507,18.3541,63100.0
2004-06-23 13:00:00,53.94,53.98,53.92,53.97,49200.0,18.3575,18.3711,18.3507,18.3677,49200.0
2004-06-23 13:30:00,53.98,54.09,53.93,54.06,125900.0,18.3711,18.4085,18.3541,18.3983,125900.0
2004-06-23 14:00:00,54.06,54.15,54.03,54.14,137600.0,18.3983,18.429,18.3881,18.4256,137600.0
2004-06-23 14:30:00,54.14,54.29,54.14,54.23,198100.0,18.4256,18.4766,18.4256,18.4562,198100.0
2004-06-23 15:00:00,54.22,54.34,54.2,54.21,167600.0,18.4528,18.4936,18.446,18.4494,167600.0
2004-06-23 15:30:00,54.21,54.39,54.19,54.38,533300.0,18.4494,18.5106,18.4426,18.5072,533300.0
2004-06-24 09:30:00,54.4,54.55,54.39,54.49,349300.0,18.514,18.5651,18.5106,18.5447,349300.0
2004-06-24 10:00:00,54.47,54.52,54.41,54.43,362900.0,18.5379,18.5549,18.5174,18.5243,362900.0
2004-06-24 10:30:00,54.43,54.44,54.27,54.35,293700.0,18.5243,18.5277,18.4698,18.497,293700.0
2004-06-24 11:00:00,54.34,54.45,54.32,54.34,80700.0,18.4936,18.5311,18.4868,18.4936,80700.0
2004-06-24 11:30:00,54.35,54.36,54.22,54.23,107600.0,18.497,18.5004,18.4528,18.4562,107600.0
2004-06-24 12:00:00,54.22,54.3,54.21,54.28,116200.0,18.4528,18.48,18.4494,18.4732,116200.0
2004-06-24 12:30:00,54.29,54.4,54.23,54.34,137900.0,18.4766,18.514,18.4562,18.4936,137900.0
2004-06-24 13:00:00,54.3,54.39,54.27,54.37,66300.0,18.48,18.5106,18.4698,18.5038,66300.0
2004-06-24 13:30:00,54.36,54.39,54.28,54.34,70800.0,18.5004,18.5106,18.4732,18.4936,70800.0
2004-06-24 14:00:00,54.32,54.36,54.28,54.29,67800.0,18.4868,18.5004,18.4732,18.4766,67800.0
2004-06-24 14:30:00,54.31,54.44,54.3,54.42,99900.0,18.4834,18.5277,18.48,18.5209,99900.0
2004-06-24 15:00:00,54.42,54.43,54.35,54.37,125000.0,18.5209,18.5243,18.497,18.5038,125000.0
2004-06-24 15:30:00,54.37,54.37,54.21,54.24,229900.0,18.5038,18.5038,18.4494,18.4596,229900.0
2004-06-25 09:30:00,53.75,53.9,53.75,53.87,423400.0,18.2928,18.3439,18.2928,18.3337,423400.0
2004-06-25 10:00:00,53.88,54.04,53.87,54.02,229100.0,18.3371,18.3915,18.3337,18.3847,229100.0
2004-06-25 10:30:00,54.02,54.09,53.97,54.06,270900.0,18.3847,18.4085,18.3677,18.3983,270900.0
2004-06-25 11:00:00,54.07,54.09,53.95,53.99,184200.0,18.4017,18.4085,18.3609,18.3745,184200.0
2004-06-25 11:30:00,54.0,54.01,53.92,53.98,159300.0,18.3779,18.3813,18.3507,18.3711,159300.0
2004-06-25 12:00:00,53.98,54.0,53.81,53.85,86700.0,18.3711,18.3779,18.3133,18.3269,86700.0
2004-06-25 12:30:00,53.85,53.89,53.8,53.86,117100.0,18.3269,18.3405,18.3098,18.3303,117100.0
2004-06-25 13:00:00,53.86,53.87,53.8,53.82,92800.0,18.3303,18.3337,18.3098,18.3167,92800.0
2004-06-25 13:30:00,53.82,53.85,53.79,53.81,76800.0,18.3167,18.3269,18.3064,18.3133,76800.0
2004-06-25 14:00:00,53.82,53.82,53.7,53.8,154500.0,18.3167,18.3167,18.2758,18.3098,154500.0
2004-06-25 14:30:00,53.79,53.88,53.75,53.76,85700.0,18.3064,18.3371,18.2928,18.2962,85700.0
2004-06-25 15:00:00,53.75,53.81,53.73,53.76,133200.0,18.2928,18.3133,18.286,18.2962,133200.0
2004-06-25 15:30:00,53.76,53.8,53.72,53.72,269100.0,18.2962,18.3098,18.2826,18.2826,269100.0
2004-06-28 09:30:00,54.15,54.23,54.06,54.1,402600.0,18.429,18.4562,18.3983,18.4119,402600.0
2004-06-28 10:00:00,54.09,54.1,53.88,53.9,249500.0,18.4085,18.4119,18.3371,18.3439,249500.0
2004-06-28 10:30:00,53.91,53.92,53.76,53.8,327100.0,18.3473,18.3507,18.2962,18.3098,327100.0
2004-06-28 11:00:00,53.8,53.9,53.76,53.9,394900.0,18.3098,18.3439,18.2962,18.3439,394900.0
2004-06-28 11:30:00,53.9,53.92,53.81,53.82,126300.0,18.3439,18.3507,18.3133,18.3167,126300.0
2004-06-28 12:00:00,53.82,53.84,53.77,53.8,64400.0,18.3167,18.3235,18.2996,18.3098,64400.0
2004-06-28 12:30:00,53.78,53.81,53.7,53.81,66700.0,18.303,18.3133,18.2758,18.3133,66700.0
2004-06-28 13:00:00,53.8,53.83,53.75,53.8,87700.0,18.3098,18.3201,18.2928,18.3098,87700.0
2004-06-28 13:30:00,53.78,53.79,53.6,53.62,89200.0,18.303,18.3064,18.2418,18.2486,89200.0
2004-06-28 14:00:00,53.63,53.67,53.56,53.57,166400.0,18.252,18.2656,18.2282,18.2316,166400.0
2004-06-28 14:30:00,53.57,53.64,53.5,53.58,194100.0,18.2316,18.2554,18.2077,18.235,194100.0
2004-06-28 15:00:00,53.58,53.72,53.54,53.7,194200.0,18.235,18.2826,18.2214,18.2758,194200.0
2004-06-28 15:30:00,53.7,53.75,53.6,53.69,274900.0,18.2758,18.2928,18.2418,18.2724,274900.0
2004-06-29 09:30:00,53.71,53.8,53.64,53.8,994900.0,18.2792,18.3098,18.2554,18.3098,994900.0
2004-06-29 10:00:00,53.8,53.84,53.65,53.7,275600.0,18.3098,18.3235,18.2588,18.2758,275600.0
2004-06-29 10:30:00,53.71,53.78,53.6,53.64,330300.0,18.2792,18.303,18.2418,18.2554,330300.0
2004-06-29 11:00:00,53.62,53.67,53.55,53.63,219400.0,18.2486,18.2656,18.2248,18.252,219400.0
2004-06-29 11:30:00,53.63,53.7,53.6,53.67,97900.0,18.252,18.2758,18.2418,18.2656,97900.0
2004-06-29 12:00:00,53.65,53.73,53.64,53.68,109400.0,18.2588,18.286,18.2554,18.269,109400.0
2004-06-29 12:30:00,53.66,53.71,53.56,53.58,90800.0,18.2622,18.2792,18.2282,18.235,90800.0
2004-06-29 13:00:00,53.57,53.6,53.53,53.53,128500.0,18.2316,18.2418,18.218,18.218,128500.0
2004-06-29 13:30:00,53.51,53.52,53.41,53.49,184000.0,18.2112,18.2146,18.1771,18.2043,184000.0
2004-06-29 14:00:00,53.49,53.59,53.49,53.54,118700.0,18.2043,18.2384,18.2043,18.2214,118700.0
2004-06-29 14:30:00,53.54,53.62,53.53,53.56,85700.0,18.2214,18.2486,18.218,18.2282,85700.0
2004-06-29 15:00:00,53.56,53.59,53.46,53.48,149700.0,18.2282,18.2384,18.1941,18.2009,149700.0
2004-06-29 15:30:00,53.5,53.52,51.41,53.43,867700.0,18.2077,18.2146,17.4965,18.1839,867700.0
2004-06-30 09:30:00,53.35,53.4,53.32,53.37,288100.0,18.1567,18.1737,18.1465,18.1635,288100.0
2004-06-30 10:00:00,53.38,53.42,53.2,53.25,446300.0,18.1669,18.1805,18.1056,18.1227,446300.0
2004-06-30 10:30:00,53.25,53.49,53.23,53.32,431900.0,18.1227,18.2043,18.1159,18.1465,431900.0
2004-06-30 11:00:00,53.32,53.33,53.15,53.2,271700.0,18.1465,18.1499,18.0886,18.1056,271700.0
2004-06-30 11:30:00,53.21,53.24,53.08,53.2,274300.0,18.1091,18.1193,18.0648,18.1056,274300.0
2004-06-30 12:00:00,53.19,53.28,53.19,53.26,69700.0,18.1022,18.1329,18.1022,18.1261,69700.0
2004-06-30 12:30:00,53.28,53.34,53.26,53.29,48300.0,18.1329,18.1533,18.1261,18.1363,48300.0
2004-06-30 13:00:00,53.33,53.4,53.3,53.38,105600.0,18.1499,18.1737,18.1397,18.1669,105600.0
2004-06-30 13:30:00,53.38,53.39,53.32,53.37,113500.0,18.1669,18.1703,18.1465,18.1635,113500.0
2004-06-30 14:00:00,53.35,53.48,53.34,53.41,159800.0,18.1567,18.2009,18.1533,18.1771,159800.0
2004-06-30 14:30:00,53.41,53.54,53.39,53.52,178500.0,18.1771,18.2214,18.1703,18.2146,178500.0
2004-06-30 15:00:00,53.53,53.55,53.46,53.51,133700.0,18.218,18.2248,18.1941,18.2112,133700.0
2004-06-30 15:30:00,53.51,53.68,53.51,53.61,415900.0,18.2112,18.269,18.2112,18.2452,415900.0
2004-07-01 09:30:00,53.46,53.58,53.44,53.47,256800.0,18.1941,18.235,18.1873,18.1975,256800.0
2004-07-01 10:00:00,53.48,53.53,53.31,53.35,188400.0,18.2009,18.218,18.1431,18.1567,188400.0
2004-07-01 10:30:00,53.35,53.39,53.24,53.25,220900.0,18.1567,18.1703,18.1193,18.1227,220900.0
2004-07-01 11:00:00,53.25,53.25,52.96,53.17,282300.0,18.1227,18.1227,18.024,18.0954,282300.0
2004-07-01 11:30:00,53.2,53.21,53.0,53.09,158800.0,18.1056,18.1091,18.0376,18.0682,158800.0
2004-07-01 12:00:00,53.09,53.21,53.07,53.21,191200.0,18.0682,18.1091,18.0614,18.1091,191200.0
2004-07-01 12:30:00,53.2,53.24,53.18,53.23,60800.0,18.1056,18.1193,18.0988,18.1159,60800.0
2004-07-01 13:00:00,53.24,53.32,53.2,53.29,98600.0,18.1193,18.1465,18.1056,18.1363,98600.0
2004-07-01 13:30:00,53.3,53.38,53.21,53.24,125100.0,18.1397,18.1669,18.1091,18.1193,125100.0
2004-07-01 14:00:00,53.24,53.36,53.23,53.36,104600.0,18.1193,18.1601,18.1159,18.1601,104600.0
2004-07-01 14:30:00,53.37,53.37,53.25,53.33,123800.0,18.1635,18.1635,18.1227,18.1499,123800.0
2004-07-01 15:00:00,53.32,53.45,53.32,53.42,273600.0,18.1465,18.1907,18.1465,18.1805,273600.0
2004-07-01 15:30:00,53.42,53.47,53.36,53.39,343700.0,18.1805,18.1975,18.1601,18.1703,343700.0
2004-07-02 09:30:00,53.07,53.18,53.05,53.18,488600.0,18.0614,18.0988,18.0546,18.0988,488600.0
2004-07-02 10:00:00,53.19,53.19,53.09,53.13,312900.0,18.1022,18.1022,18.0682,18.0818,312900.0
2004-07-02 10:30:00,53.14,53.17,52.93,52.93,363500.0,18.0852,18.0954,18.0138,18.0138,363500.0
2004-07-02 11:00:00,52.93,53.03,52.92,53.0,261200.0,18.0138,18.0478,18.0104,18.0376,261200.0
2004-07-02 11:30:00,52.99,53.01,52.95,52.99,118800.0,18.0342,18.041,18.0206,18.0342,118800.0
2004-07-02 12:00:00,52.99,53.04,52.97,53.02,107300.0,18.0342,18.0512,18.0274,18.0444,107300.0
2004-07-02 12:30:00,53.02,53.12,53.0,53.09,141800.0,18.0444,18.0784,18.0376,18.0682,141800.0
2004-07-02 13:00:00,53.09,53.18,53.07,53.17,83700.0,18.0682,18.0988,18.0614,18.0954,83700.0
2004-07-02 13:30:00,53.18,53.18,53.13,53.15,126900.0,18.0988,18.0988,18.0818,18.0886,126900.0
2004-07-02 14:00:00,53.16,53.16,53.05,53.05,65400.0,18.092,18.092,18.0546,18.0546,65400.0
2004-07-02 14:30:00,53.06,53.11,53.04,53.07,130800.0,18.058,18.075,18.0512,18.0614,130800.0
2004-07-02 15:00:00,53.07,53.21,53.06,53.19,228900.0,18.0614,18.1091,18.058,18.1022,228900.0
2004-07-02 15:30:00,53.19,53.23,53.09,53.09,223100.0,18.1022,18.1159,18.0682,18.0682,223100.0
2004-07-06 09:30:00,54.04,54.04,53.85,53.87,547000.0,18.3915,18.3915,18.3269,18.3337,547000.0
2004-07-06 10:00:00,53.87,53.9,53.78,53.8,257400.0,18.3337,18.3439,18.303,18.3098,257400.0
2004-07-06 10:30:00,53.8,53.88,53.78,53.83,166200.0,18.3098,18.3371,18.303,18.3201,166200.0
2004-07-06 11:00:00,53.79,53.84,53.7,53.83,126100.0,18.3064,18.3235,18.2758,18.3201,126100.0
2004-07-06 11:30:00,53.81,53.81,53.71,53.77,166100.0,18.3133,18.3133,18.2792,18.2996,166100.0
2004-07-06 12:00:00,53.77,53.81,53.7,53.8,128300.0,18.2996,18.3133,18.2758,18.3098,128300.0
2004-07-06 12:30:00,53.78,53.86,53.73,53.83,103400.0,18.303,18.3303,18.286,18.3201,103400.0
2004-07-06 13:00:00,53.84,53.87,53.77,53.84,92500.0,18.3235,18.3337,18.2996,18.3235,92500.0
2004-07-06 13:30:00,53.85,53.89,53.83,53.86,121300.0,18.3269,18.3405,18.3201,18.3303,121300.0
2004-07-06 14:00:00,53.85,53.88,53.8,53.82,118600.0,18.3269,18.3371,18.3098,18.3167,118600.0
2004-07-06 14:30:00,53.82,53.83,53.71,53.8,104300.0,18.3167,18.3201,18.2792,18.3098,104300.0
2004-07-06 15:00:00,53.78,53.85,53.74,53.78,200200.0,18.303,18.3269,18.2894,18.303,200200.0
2004-07-06 15:30:00,53.79,53.85,53.71,53.74,350100.0,18.3064,18.3269,18.2792,18.2894,350100.0
2004-07-07 09:30:00,53.7,53.8,53.62,53.77,341200.0,18.2758,18.3098,18.2486,18.2996,341200.0
2004-07-07 10:00:00,53.78,53.88,53.75,53.83,133100.0,18.303,18.3371,18.2928,18.3201,133100.0
2004-07-07 10:30:00,53.82,53.85,53.7,53.72,105500.0,18.3167,18.3269,18.2758,18.2826,105500.0
2004-07-07 11:00:00,53.73,53.75,53.64,53.69,131100.0,18.286,18.2928,18.2554,18.2724,131100.0
2004-07-07 11:30:00,53.68,53.74,53.67,53.7,94500.0,18.269,18.2894,18.2656,18.2758,94500.0
2004-07-07 12:00:00,53.7,53.77,53.68,53.74,63600.0,18.2758,18.2996,18.269,18.2894,63600.0
2004-07-07 12:30:00,53.73,53.73,53.62,53.67,46000.0,18.286,18.286,18.2486,18.2656,46000.0
2004-07-07 13:00:00,53.67,53.69,53.62,53.67,74700.0,18.2656,18.2724,18.2486,18.2656,74700.0
2004-07-07 13:30:00,53.67,53.69,53.62,53.65,61500.0,18.2656,18.2724,18.2486,18.2588,61500.0
2004-07-07 14:00:00,53.67,53.76,53.66,53.73,117000.0,18.2656,18.2962,18.2622,18.286,117000.0
2004-07-07 14:30:00,53.73,53.8,53.71,53.77,111000.0,18.286,18.3098,18.2792,18.2996,111000.0
2004-07-07 15:00:00,53.77,53.79,53.7,53.7,117000.0,18.2996,18.3064,18.2758,18.2758,117000.0
2004-07-07 15:30:00,53.69,53.77,53.69,53.72,248900.0,18.2724,18.2996,18.2724,18.2826,248900.0
2004-07-08 09:30:00,53.88,53.98,53.78,53.86,452400.0,18.3371,18.3711,18.303,18.3303,452400.0
2004-07-08 10:00:00,53.85,54.04,53.84,54.0,470900.0,18.3269,18.3915,18.3235,18.3779,470900.0
2004-07-08 10:30:00,54.02,54.1,53.99,54.03,409500.0,18.3847,18.4119,18.3745,18.3881,409500.0
2004-07-08 11:00:00,54.03,54.3,54.03,54.26,452100.0,18.3881,18.48,18.3881,18.4664,452100.0
2004-07-08 11:30:00,54.27,54.4,54.19,54.4,165000.0,18.4698,18.514,18.4426,18.514,165000.0
2004-07-08 12:00:00,54.4,54.43,54.37,54.38,84800.0,18.514,18.5243,18.5038,18.5072,84800.0
2004-07-08 12:30:00,54.37,54.4,54.3,54.32,70400.0,18.5038,18.514,18.48,18.4868,70400.0
2004-07-08 13:00:00,54.31,54.36,54.25,54.36,64100.0,18.4834,18.5004,18.463,18.5004,64100.0
2004-07-08 13:30:00,54.37,54.6,54.36,54.53,238700.0,18.5038,18.5821,18.5004,18.5583,238700.0
2004-07-08 14:00:00,54.52,54.98,54.35,54.35,177400.0,18.5549,18.7114,18.497,18.497,177400.0
2004-07-08 14:30:00,54.33,54.47,54.33,54.43,108900.0,18.4902,18.5379,18.4902,18.5243,108900.0
2004-07-08 15:00:00,54.42,54.49,54.4,54.4,125700.0,18.5209,18.5447,18.514,18.514,125700.0
2004-07-08 15:30:00,54.38,54.42,54.17,54.28,436200.0,18.5072,18.5209,18.4358,18.4732,436200.0
2004-07-09 09:30:00,55.14,55.16,54.89,55.0,1298700.0,18.7659,18.7727,18.6808,18.7182,1298700.0
2004-07-09 10:00:00,55.0,55.05,54.9,55.01,505500.0,18.7182,18.7353,18.6842,18.7216,505500.0
2004-07-09 10:30:00,55.01,55.2,54.98,55.18,315600.0,18.7216,18.7863,18.7114,18.7795,315600.0
2004-07-09 11:00:00,55.18,55.4,55.16,55.37,556800.0,18.7795,18.8544,18.7727,18.8442,556800.0
2004-07-09 11:30:00,55.37,55.37,55.18,55.34,340700.0,18.8442,18.8442,18.7795,18.834,340700.0
2004-07-09 12:00:00,55.31,55.35,55.17,55.18,170100.0,18.8237,18.8374,18.7761,18.7795,170100.0
2004-07-09 12:30:00,55.2,55.29,55.15,55.24,135600.0,18.7863,18.8169,18.7693,18.7999,135600.0
2004-07-09 13:00:00,55.25,55.29,55.22,55.25,79000.0,18.8033,18.8169,18.7931,18.8033,79000.0
2004-07-09 13:30:00,55.25,55.28,55.24,55.28,82500.0,18.8033,18.8135,18.7999,18.8135,82500.0
2004-07-09 14:00:00,55.27,55.29,55.21,55.24,120500.0,18.8101,18.8169,18.7897,18.7999,120500.0
2004-07-09 14:30:00,55.24,55.25,55.08,55.13,170700.0,18.7999,18.8033,18.7455,18.7625,170700.0
2004-07-09 15:00:00,55.14,55.14,55.04,55.12,193600.0,18.7659,18.7659,18.7319,18.7591,193600.0
2004-07-09 15:30:00,55.12,55.13,55.02,55.05,396400.0,18.7591,18.7625,18.7251,18.7353,396400.0
2004-07-13 09:30:00,54.56,54.58,54.42,54.45,246700.0,18.5685,18.5753,18.5209,18.5311,246700.0
2004-07-13 10:00:00,54.46,54.46,54.33,54.34,158000.0,18.5345,18.5345,18.4902,18.4936,158000.0
2004-07-13 10:30:00,54.34,54.41,54.26,54.26,305000.0,18.4936,18.5174,18.4664,18.4664,305000.0
2004-07-13 11:00:00,54.26,54.27,54.14,54.19,168800.0,18.4664,18.4698,18.4256,18.4426,168800.0
2004-07-13 11:30:00,54.18,54.23,54.09,54.16,127100.0,18.4392,18.4562,18.4085,18.4324,127100.0
2004-07-13 12:00:00,54.16,54.23,54.12,54.15,92500.0,18.4324,18.4562,18.4188,18.429,92500.0
2004-07-13 12:30:00,54.15,54.29,54.13,54.23,60200.0,18.429,18.4766,18.4222,18.4562,60200.0
2004-07-13 13:00:00,54.23,54.28,54.16,54.2,65500.0,18.4562,18.4732,18.4324,18.446,65500.0
2004-07-13 13:30:00,54.19,54.3,54.19,54.28,55200.0,18.4426,18.48,18.4426,18.4732,55200.0
2004-07-13 14:00:00,54.29,54.4,54.28,54.36,78900.0,18.4766,18.514,18.4732,18.5004,78900.0
2004-07-13 14:30:00,54.37,54.39,54.25,54.27,105900.0,18.5038,18.5106,18.463,18.4698,105900.0
2004-07-13 15:00:00,54.26,54.37,54.26,54.33,232800.0,18.4664,18.5038,18.4664,18.4902,232800.0
2004-07-13 15:30:00,54.33,54.39,54.29,54.34,170400.0,18.4902,18.5106,18.4766,18.4936,170400.0
2004-07-14 09:30:00,54.1,54.44,54.1,54.44,380100.0,18.4119,18.5277,18.4119,18.5277,380100.0
2004-07-14 10:00:00,54.44,54.44,54.2,54.3,188400.0,18.5277,18.5277,18.446,18.48,188400.0
2004-07-14 10:30:00,54.31,54.45,54.22,54.45,290800.0,18.4834,18.5311,18.4528,18.5311,290800.0
2004-07-14 11:00:00,54.45,54.55,54.36,54.5,196900.0,18.5311,18.5651,18.5004,18.5481,196900.0
2004-07-14 11:30:00,54.5,54.63,54.48,54.62,65600.0,18.5481,18.5923,18.5413,18.5889,65600.0
2004-07-14 12:00:00,54.62,54.7,54.62,54.7,64900.0,18.5889,18.6161,18.5889,18.6161,64900.0
2004-07-14 12:30:00,54.7,54.71,54.53,54.55,102400.0,18.6161,18.6195,18.5583,18.5651,102400.0
2004-07-14 13:00:00,54.55,54.55,54.46,54.54,88700.0,18.5651,18.5651,18.5345,18.5617,88700.0
2004-07-14 13:30:00,54.54,54.63,54.5,54.58,77900.0,18.5617,18.5923,18.5481,18.5753,77900.0
2004-07-14 14:00:00,54.57,54.66,54.53,54.66,220200.0,18.5719,18.6025,18.5583,18.6025,220200.0
2004-07-14 14:30:00,54.67,54.69,54.59,54.69,153600.0,18.6059,18.6127,18.5787,18.6127,153600.0
2004-07-14 15:00:00,54.69,54.74,54.61,54.61,175500.0,18.6127,18.6298,18.5855,18.5855,175500.0
2004-07-14 15:30:00,54.6,54.6,54.49,54.51,245500.0,18.5821,18.5821,18.5447,18.5515,245500.0
2004-07-15 09:30:00,54.84,54.94,54.76,54.88,324700.0,18.6638,18.6978,18.6366,18.6774,324700.0
2004-07-15 10:00:00,54.89,54.93,54.77,54.86,208000.0,18.6808,18.6944,18.64,18.6706,208000.0
2004-07-15 10:30:00,54.87,54.9,54.81,54.85,389200.0,18.674,18.6842,18.6536,18.6672,389200.0
2004-07-15 11:00:00,54.84,54.85,54.77,54.8,255500.0,18.6638,18.6672,18.64,18.6502,255500.0
2004-07-15 11:30:00,54.8,54.95,54.78,54.92,174600.0,18.6502,18.7012,18.6434,18.691,174600.0
2004-07-15 12:00:00,54.93,54.96,54.89,54.9,95700.0,18.6944,18.7046,18.6808,18.6842,95700.0
2004-07-15 12:30:00,54.89,55.0,54.89,54.98,141300.0,18.6808,18.7182,18.6808,18.7114,141300.0
2004-07-15 13:00:00,54.98,55.01,54.94,54.94,304800.0,18.7114,18.7216,18.6978,18.6978,304800.0
2004-07-15 13:30:00,54.94,55.0,54.92,54.95,81100.0,18.6978,18.7182,18.691,18.7012,81100.0
2004-07-15 14:00:00,54.94,55.03,54.94,55.0,101700.0,18.6978,18.7285,18.6978,18.7182,101700.0
2004-07-15 14:30:00,54.99,55.08,54.98,55.04,160000.0,18.7148,18.7455,18.7114,18.7319,160000.0
2004-07-15 15:00:00,55.03,55.04,54.96,54.96,88000.0,18.7285,18.7319,18.7046,18.7046,88000.0
2004-07-15 15:30:00,54.96,54.97,54.83,54.84,426100.0,18.7046,18.708,18.6604,18.6638,426100.0
2004-07-16 09:30:00,55.65,55.65,55.54,55.59,779700.0,18.9395,18.9395,18.902,18.919,779700.0
2004-07-16 10:00:00,55.6,55.7,55.56,55.65,390300.0,18.9224,18.9565,18.9088,18.9395,390300.0
2004-07-16 10:30:00,55.65,55.75,55.61,55.73,250000.0,18.9395,18.9735,18.9258,18.9667,250000.0
2004-07-16 11:00:00,55.73,55.79,55.7,55.72,196000.0,18.9667,18.9871,18.9565,18.9633,196000.0
2004-07-16 11:30:00,55.73,55.76,55.66,55.69,159700.0,18.9667,18.9769,18.9429,18.9531,159700.0
2004-07-16 12:00:00,55.69,55.76,55.68,55.75,211700.0,18.9531,18.9769,18.9497,18.9735,211700.0
2004-07-16 12:30:00,55.74,55.93,55.72,55.93,100100.0,18.9701,19.0348,18.9633,19.0348,100100.0
2004-07-16 13:00:00,55.93,55.94,55.86,55.91,108700.0,19.0348,19.0382,19.0109,19.0279,108700.0
2004-07-16 13:30:00,55.9,55.95,55.89,55.94,240600.0,19.0245,19.0416,19.0211,19.0382,240600.0
2004-07-16 14:00:00,55.93,55.94,55.8,55.8,214000.0,19.0348,19.0382,18.9905,18.9905,214000.0
2004-07-16 14:30:00,55.8,55.81,55.71,55.73,184300.0,18.9905,18.9939,18.9599,18.9667,184300.0
2004-07-16 15:00:00,55.72,55.8,55.71,55.79,298500.0,18.9633,18.9905,18.9599,18.9871,298500.0
2004-07-16 15:30:00,55.79,55.84,55.78,55.78,225600.0,18.9871,19.0041,18.9837,18.9837,225600.0
2004-07-19 09:30:00,55.48,55.59,55.45,55.59,396200.0,18.8816,18.919,18.8714,18.919,396200.0
2004-07-19 10:00:00,55.59,55.73,55.57,55.64,296500.0,18.919,18.9667,18.9122,18.9361,296500.0
2004-07-19 10:30:00,55.63,55.73,55.63,55.69,152600.0,18.9327,18.9667,18.9327,18.9531,152600.0
2004-07-19 11:00:00,55.7,55.78,55.63,55.66,227000.0,18.9565,18.9837,18.9327,18.9429,227000.0
2004-07-19 11:30:00,55.67,55.68,55.58,55.6,140400.0,18.9463,18.9497,18.9156,18.9224,140400.0
2004-07-19 12:00:00,55.61,55.65,55.51,55.51,112500.0,18.9258,18.9395,18.8918,18.8918,112500.0
2004-07-19 12:30:00,55.52,55.54,55.44,55.5,92100.0,18.8952,18.902,18.868,18.8884,92100.0
2004-07-19 13:00:00,55.5,55.6,55.5,55.59,91400.0,18.8884,18.9224,18.8884,18.919,91400.0
2004-07-19 13:30:00,55.58,55.71,55.53,55.67,247100.0,18.9156,18.9599,18.8986,18.9463,247100.0
2004-07-19 14:00:00,55.67,55.75,55.63,55.66,101600.0,18.9463,18.9735,18.9327,18.9429,101600.0
2004-07-19 14:30:00,55.66,55.66,55.53,55.54,184600.0,18.9429,18.9429,18.8986,18.902,184600.0
2004-07-19 15:00:00,55.54,55.54,55.42,55.43,334800.0,18.902,18.902,18.8612,18.8646,334800.0
2004-07-19 15:30:00,55.43,55.46,55.32,55.35,325000.0,18.8646,18.8748,18.8272,18.8374,325000.0
2004-07-20 09:30:00,55.15,55.2,55.03,55.06,303600.0,18.7693,18.7863,18.7285,18.7387,303600.0
2004-07-20 10:00:00,55.06,55.07,54.98,55.04,153400.0,18.7387,18.7421,18.7114,18.7319,153400.0
2004-07-20 10:30:00,55.05,55.28,55.04,55.26,256300.0,18.7353,18.8135,18.7319,18.8067,256300.0
2004-07-20 11:00:00,55.26,55.3,55.2,55.21,147600.0,18.8067,18.8203,18.7863,18.7897,147600.0
2004-07-20 11:30:00,55.22,55.31,55.17,55.27,116300.0,18.7931,18.8237,18.7761,18.8101,116300.0
2004-07-20 12:00:00,55.27,55.3,55.2,55.23,94400.0,18.8101,18.8203,18.7863,18.7965,94400.0
2004-07-20 12:30:00,55.22,55.39,55.21,55.28,187700.0,18.7931,18.851,18.7897,18.8135,187700.0
2004-07-20 13:00:00,55.28,55.34,55.21,55.33,69200.0,18.8135,18.834,18.7897,18.8306,69200.0
2004-07-20 13:30:00,55.33,55.37,55.28,55.35,127200.0,18.8306,18.8442,18.8135,18.8374,127200.0
2004-07-20 14:00:00,55.33,55.6,55.32,55.54,197200.0,18.8306,18.9224,18.8272,18.902,197200.0
2004-07-20 14:30:00,55.53,55.54,55.33,55.33,313100.0,18.8986,18.902,18.8306,18.8306,313100.0
2004-07-20 15:00:00,55.32,55.4,55.28,55.4,301400.0,18.8272,18.8544,18.8135,18.8544,301400.0
2004-07-20 15:30:00,55.4,55.45,55.33,55.43,313000.0,18.8544,18.8714,18.8306,18.8646,313000.0
2004-07-21 09:30:00,54.73,54.77,54.69,54.72,580800.0,18.6264,18.64,18.6127,18.623,580800.0
2004-07-21 10:00:00,54.72,54.9,54.71,54.85,659200.0,18.623,18.6842,18.6195,18.6672,659200.0
2004-07-21 10:30:00,54.85,54.9,54.62,54.67,669900.0,18.6672,18.6842,18.5889,18.6059,669900.0
2004-07-21 11:00:00,54.67,54.82,54.51,54.82,765700.0,18.6059,18.657,18.5515,18.657,765700.0
2004-07-21 11:30:00,54.82,54.88,54.73,54.78,131200.0,18.657,18.6774,18.6264,18.6434,131200.0
2004-07-21 12:00:00,54.74,54.84,54.73,54.82,186700.0,18.6298,18.6638,18.6264,18.657,186700.0
2004-07-21 12:30:00,54.81,54.98,54.8,54.84,116400.0,18.6536,18.7114,18.6502,18.6638,116400.0
2004-07-21 13:00:00,54.84,54.86,54.74,54.78,108500.0,18.6638,18.6706,18.6298,18.6434,108500.0
2004-07-21 13:30:00,54.78,54.8,54.65,54.73,105800.0,18.6434,18.6502,18.5991,18.6264,105800.0
2004-07-21 14:00:00,54.68,54.73,54.59,54.63,210400.0,18.6093,18.6264,18.5787,18.5923,210400.0
2004-07-21 14:30:00,54.63,54.64,54.53,54.54,119000.0,18.5923,18.5957,18.5583,18.5617,119000.0
2004-07-21 15:00:00,54.54,54.54,54.44,54.45,266000.0,18.5617,18.5617,18.5277,18.5311,266000.0
2004-07-21 15:30:00,54.45,54.48,54.3,54.3,448500.0,18.5311,18.5413,18.48,18.48,448500.0
2004-07-22 09:30:00,54.38,54.59,54.35,54.53,456300.0,18.5072,18.5787,18.497,18.5583,456300.0
2004-07-22 10:00:00,54.52,54.61,54.49,54.55,418200.0,18.5549,18.5855,18.5447,18.5651,418200.0
2004-07-22 10:30:00,54.55,54.67,54.52,54.52,492200.0,18.5651,18.6059,18.5549,18.5549,492200.0
2004-07-22 11:00:00,54.52,54.54,54.36,54.4,332600.0,18.5549,18.5617,18.5004,18.514,332600.0
2004-07-22 11:30:00,54.39,54.5,54.17,54.23,209100.0,18.5106,18.5481,18.4358,18.4562,209100.0
2004-07-22 12:00:00,54.28,54.31,54.23,54.28,196900.0,18.4732,18.4834,18.4562,18.4732,196900.0
2004-07-22 12:30:00,54.27,54.38,54.26,54.31,120100.0,18.4698,18.5072,18.4664,18.4834,120100.0
2004-07-22 13:00:00,54.31,54.37,54.25,54.27,177100.0,18.4834,18.5038,18.463,18.4698,177100.0
2004-07-22 13:30:00,54.26,54.33,54.25,54.31,46100.0,18.4664,18.4902,18.463,18.4834,46100.0
2004-07-22 14:00:00,54.31,54.38,54.29,54.32,78800.0,18.4834,18.5072,18.4766,18.4868,78800.0
2004-07-22 14:30:00,54.3,54.37,54.26,54.32,92500.0,18.48,18.5038,18.4664,18.4868,92500.0
2004-07-22 15:00:00,54.31,54.43,54.3,54.39,257900.0,18.4834,18.5243,18.48,18.5106,257900.0
2004-07-22 15:30:00,54.39,54.42,54.24,54.25,383200.0,18.5106,18.5209,18.4596,18.463,383200.0
2004-07-23 09:30:00,54.1,54.25,54.02,54.22,274800.0,18.4119,18.463,18.3847,18.4528,274800.0
2004-07-23 10:00:00,54.23,54.28,54.14,54.28,317400.0,18.4562,18.4732,18.4256,18.4732,317400.0
2004-07-23 10:30:00,54.25,54.28,54.17,54.21,126000.0,18.463,18.4732,18.4358,18.4494,126000.0
2004-07-23 11:00:00,54.19,54.23,54.1,54.23,235600.0,18.4426,18.4562,18.4119,18.4562,235600.0
2004-07-23 11:30:00,54.25,54.25,54.15,54.2,103900.0,18.463,18.463,18.429,18.446,103900.0
2004-07-23 12:00:00,54.18,54.21,54.07,54.09,53900.0,18.4392,18.4494,18.4017,18.4085,53900.0
2004-07-23 12:30:00,54.08,54.13,54.0,54.09,102500.0,18.4051,18.4222,18.3779,18.4085,102500.0
2004-07-23 13:00:00,54.09,54.2,54.09,54.17,39800.0,18.4085,18.446,18.4085,18.4358,39800.0
2004-07-23 13:30:00,54.17,54.32,54.14,54.31,121700.0,18.4358,18.4868,18.4256,18.4834,121700.0
2004-07-23 14:00:00,54.35,54.4,54.26,54.28,264300.0,18.497,18.514,18.4664,18.4732,264300.0
2004-07-23 14:30:00,54.28,54.32,54.21,54.25,98200.0,18.4732,18.4868,18.4494,18.463,98200.0
2004-07-23 15:00:00,54.26,54.29,54.18,54.29,189200.0,18.4664,18.4766,18.4392,18.4766,189200.0
2004-07-23 15:30:00,54.29,54.38,54.24,54.33,217800.0,18.4766,18.5072,18.4596,18.4902,217800.0
2004-07-26 09:30:00,54.3,54.45,54.3,54.41,217300.0,18.48,18.5311,18.48,18.5174,217300.0
2004-07-26 10:00:00,54.41,54.43,54.25,54.28,172900.0,18.5174,18.5243,18.463,18.4732,172900.0
2004-07-26 10:30:00,54.3,54.39,54.25,54.27,157900.0,18.48,18.5106,18.463,18.4698,157900.0
2004-07-26 11:00:00,54.25,54.26,54.02,54.1,194800.0,18.463,18.4664,18.3847,18.4119,194800.0
2004-07-26 11:30:00,54.1,54.14,54.04,54.12,109600.0,18.4119,18.4256,18.3915,18.4188,109600.0
2004-07-26 12:00:00,54.12,54.13,54.07,54.12,69800.0,18.4188,18.4222,18.4017,18.4188,69800.0
2004-07-26 12:30:00,54.12,54.13,53.91,53.91,88100.0,18.4188,18.4222,18.3473,18.3473,88100.0
2004-07-26 13:00:00,53.92,54.07,53.92,54.07,102100.0,18.3507,18.4017,18.3507,18.4017,102100.0
2004-07-26 13:30:00,54.04,54.05,53.95,53.96,161000.0,18.3915,18.3949,18.3609,18.3643,161000.0
2004-07-26 14:00:00,53.95,53.99,53.88,53.92,89600.0,18.3609,18.3745,18.3371,18.3507,89600.0
2004-07-26 14:30:00,53.95,53.96,53.72,53.72,133600.0,18.3609,18.3643,18.2826,18.2826,133600.0
2004-07-26 15:00:00,53.73,53.93,53.6,53.92,353600.0,18.286,18.3541,18.2418,18.3507,353600.0
2004-07-26 15:30:00,53.93,54.15,53.88,54.11,387800.0,18.3541,18.429,18.3371,18.4153,387800.0
2004-07-27 09:30:00,53.52,53.66,53.45,53.64,341600.0,18.2146,18.2622,18.1907,18.2554,341600.0
2004-07-27 10:00:00,53.7,53.7,53.47,53.47,183900.0,18.2758,18.2758,18.1975,18.1975,183900.0
2004-07-27 10:30:00,53.49,53.51,53.3,53.41,251100.0,18.2043,18.2112,18.1397,18.1771,251100.0
2004-07-27 11:00:00,53.41,53.56,53.34,53.55,156100.0,18.1771,18.2282,18.1533,18.2248,156100.0
2004-07-27 11:30:00,53.55,53.83,53.55,53.79,213400.0,18.2248,18.3201,18.2248,18.3064,213400.0
2004-07-27 12:00:00,53.79,53.95,53.79,53.94,162900.0,18.3064,18.3609,18.3064,18.3575,162900.0
2004-07-27 12:30:00,53.95,53.98,53.88,53.88,126800.0,18.3609,18.3711,18.3371,18.3371,126800.0
2004-07-27 13:00:00,53.88,53.88,53.69,53.79,84700.0,18.3371,18.3371,18.2724,18.3064,84700.0
2004-07-27 13:30:00,53.8,53.85,53.75,53.82,130800.0,18.3098,18.3269,18.2928,18.3167,130800.0
2004-07-27 14:00:00,53.84,53.9,53.82,53.88,321900.0,18.3235,18.3439,18.3167,18.3371,321900.0
2004-07-27 14:30:00,53.9,53.97,53.83,53.95,349500.0,18.3439,18.3677,18.3201,18.3609,349500.0
2004-07-27 15:00:00,53.98,54.05,53.93,54.03,183400.0,18.3711,18.3949,18.3541,18.3881,183400.0
2004-07-27 15:30:00,54.02,54.1,53.8,53.89,534700.0,18.3847,18.4119,18.3098,18.3405,534700.0
2004-07-28 09:30:00,54.21,54.35,54.18,54.27,301800.0,18.4494,18.497,18.4392,18.4698,301800.0
2004-07-28 10:00:00,54.27,54.35,54.25,54.34,162200.0,18.4698,18.497,18.463,18.4936,162200.0
2004-07-28 10:30:00,54.36,54.48,54.34,54.46,330100.0,18.5004,18.5413,18.4936,18.5345,330100.0
2004-07-28 11:00:00,54.46,54.49,54.36,54.44,209500.0,18.5345,18.5447,18.5004,18.5277,209500.0
2004-07-28 11:30:00,54.45,54.8,54.44,54.75,339000.0,18.5311,18.6502,18.5277,18.6332,339000.0
2004-07-28 12:00:00,54.74,54.83,54.72,54.76,192500.0,18.6298,18.6604,18.623,18.6366,192500.0
2004-07-28 12:30:00,54.76,54.85,54.75,54.84,95600.0,18.6366,18.6672,18.6332,18.6638,95600.0
2004-07-28 13:00:00,54.84,54.85,54.76,54.81,136500.0,18.6638,18.6672,18.6366,18.6536,136500.0
2004-07-28 13:30:00,54.81,54.85,54.76,54.84,342600.0,18.6536,18.6672,18.6366,18.6638,342600.0
2004-07-28 14:00:00,54.85,54.88,54.84,54.86,142700.0,18.6672,18.6774,18.6638,18.6706,142700.0
2004-07-28 14:30:00,54.86,54.95,54.84,54.95,164500.0,18.6706,18.7012,18.6638,18.7012,164500.0
2004-07-28 15:00:00,54.95,54.95,54.81,54.92,298000.0,18.7012,18.7012,18.6536,18.691,298000.0
2004-07-28 15:30:00,54.93,55.03,54.91,54.93,268900.0,18.6944,18.7285,18.6876,18.6944,268900.0
2004-07-29 09:30:00,55.97,55.98,55.8,55.88,843700.0,19.0484,19.0518,18.9905,19.0177,843700.0
2004-07-29 10:00:00,55.88,55.95,55.77,55.95,534400.0,19.0177,19.0416,18.9803,19.0416,534400.0
2004-07-29 10:30:00,55.95,56.14,55.9,56.12,727500.0,19.0416,19.1062,19.0245,19.0994,727500.0
2004-07-29 11:00:00,56.12,56.3,56.1,56.19,577500.0,19.0994,19.1607,19.0926,19.1232,577500.0
2004-07-29 11:30:00,56.16,56.3,56.12,56.27,250300.0,19.113,19.1607,19.0994,19.1505,250300.0
2004-07-29 12:00:00,56.27,56.32,56.08,56.08,252100.0,19.1505,19.1675,19.0858,19.0858,252100.0
2004-07-29 12:30:00,56.1,56.12,56.02,56.07,178700.0,19.0926,19.0994,19.0654,19.0824,178700.0
2004-07-29 13:00:00,56.06,56.09,56.02,56.02,99300.0,19.079,19.0892,19.0654,19.0654,99300.0
2004-07-29 13:30:00,56.01,56.06,55.96,56.04,206500.0,19.062,19.079,19.045,19.0722,206500.0
2004-07-29 14:00:00,56.04,56.08,55.93,55.97,183600.0,19.0722,19.0858,19.0348,19.0484,183600.0
2004-07-29 14:30:00,55.97,56.0,55.9,56.0,446300.0,19.0484,19.0586,19.0245,19.0586,446300.0
2004-07-29 15:00:00,55.99,56.1,55.99,56.01,1644000.0,19.0552,19.0926,19.0552,19.062,1644000.0
2004-07-29 15:30:00,56.0,56.01,55.97,55.99,737800.0,19.0586,19.062,19.0484,19.0552,737800.0
2004-07-30 09:30:00,56.5,56.7,56.43,56.6,632300.0,19.2287,19.2968,19.2049,19.2628,632300.0
2004-07-30 10:00:00,56.6,56.67,56.54,56.66,341900.0,19.2628,19.2866,19.2424,19.2832,341900.0
2004-07-30 10:30:00,56.64,56.74,56.5,56.51,382700.0,19.2764,19.3104,19.2287,19.2321,382700.0
2004-07-30 11:00:00,56.5,56.72,56.49,56.66,517400.0,19.2287,19.3036,19.2253,19.2832,517400.0
2004-07-30 11:30:00,56.65,56.67,56.45,56.48,241800.0,19.2798,19.2866,19.2117,19.2219,241800.0
2004-07-30 12:00:00,56.48,56.5,56.37,56.39,165200.0,19.2219,19.2287,19.1845,19.1913,165200.0
2004-07-30 12:30:00,56.4,56.45,56.4,56.42,153300.0,19.1947,19.2117,19.1947,19.2015,153300.0
2004-07-30 13:00:00,56.41,56.43,56.36,56.39,223200.0,19.1981,19.2049,19.1811,19.1913,223200.0
2004-07-30 13:30:00,56.39,56.4,56.35,56.36,152500.0,19.1913,19.1947,19.1777,19.1811,152500.0
2004-07-30 14:00:00,56.37,56.53,56.37,56.53,234600.0,19.1845,19.239,19.1845,19.239,234600.0
2004-07-30 14:30:00,56.53,56.53,56.37,56.37,278200.0,19.239,19.239,19.1845,19.1845,278200.0
2004-07-30 15:00:00,56.36,56.42,56.33,56.36,414400.0,19.1811,19.2015,19.1709,19.1811,414400.0
2004-07-30 15:30:00,56.35,56.44,56.33,56.35,396900.0,19.1777,19.2083,19.1709,19.1777,396900.0
2004-08-02 09:30:00,56.18,56.4,56.18,56.31,191700.0,19.1198,19.1947,19.1198,19.1641,191700.0
2004-08-02 10:00:00,56.32,56.4,56.25,56.33,212700.0,19.1675,19.1947,19.1437,19.1709,212700.0
2004-08-02 10:30:00,56.33,56.48,56.33,56.38,259300.0,19.1709,19.2219,19.1709,19.1879,259300.0
2004-08-02 11:00:00,56.36,56.38,56.22,56.24,275400.0,19.1811,19.1879,19.1334,19.1403,275400.0
2004-08-02 11:30:00,56.23,56.31,56.21,56.26,142100.0,19.1369,19.1641,19.13,19.1471,142100.0
2004-08-02 12:00:00,56.26,56.34,56.24,56.32,80500.0,19.1471,19.1743,19.1403,19.1675,80500.0
2004-08-02 12:30:00,56.32,56.33,56.25,56.26,159600.0,19.1675,19.1709,19.1437,19.1471,159600.0
2004-08-02 13:00:00,56.26,56.44,56.25,56.38,114400.0,19.1471,19.2083,19.1437,19.1879,114400.0
2004-08-02 13:30:00,56.38,56.47,56.3,56.46,109400.0,19.1879,19.2185,19.1607,19.2151,109400.0
2004-08-02 14:00:00,56.46,56.55,56.37,56.5,234100.0,19.2151,19.2458,19.1845,19.2287,234100.0
2004-08-02 14:30:00,56.49,56.51,56.44,56.45,128500.0,19.2253,19.2321,19.2083,19.2117,128500.0
2004-08-02 15:00:00,56.43,56.53,56.43,56.46,195000.0,19.2049,19.239,19.2049,19.2151,195000.0
2004-08-02 15:30:00,56.45,56.46,56.29,56.3,361300.0,19.2117,19.2151,19.1573,19.1607,361300.0
2004-08-03 09:30:00,57.0,57.21,57.0,57.09,967100.0,19.3989,19.4704,19.3989,19.4295,967100.0
2004-08-03 10:00:00,57.06,57.15,57.02,57.11,570900.0,19.4193,19.45,19.4057,19.4363,570900.0
2004-08-03 10:30:00,57.1,57.16,57.09,57.16,763800.0,19.4329,19.4534,19.4295,19.4534,763800.0
2004-08-03 11:00:00,57.15,57.17,57.1,57.15,248200.0,19.45,19.4568,19.4329,19.45,248200.0
2004-08-03 11:30:00,57.15,57.15,57.08,57.11,217200.0,19.45,19.45,19.4261,19.4363,217200.0
2004-08-03 12:00:00,57.11,57.16,57.08,57.14,74000.0,19.4363,19.4534,19.4261,19.4466,74000.0
2004-08-03 12:30:00,57.13,57.15,57.07,57.09,184500.0,19.4432,19.45,19.4227,19.4295,184500.0
2004-08-03 13:00:00,57.09,57.09,57.02,57.05,234000.0,19.4295,19.4295,19.4057,19.4159,234000.0
2004-08-03 13:30:00,57.06,57.09,57.04,57.05,216500.0,19.4193,19.4295,19.4125,19.4159,216500.0
2004-08-03 14:00:00,57.05,57.06,56.95,56.95,340900.0,19.4159,19.4193,19.3819,19.3819,340900.0
2004-08-03 14:30:00,56.97,56.99,56.85,56.86,309200.0,19.3887,19.3955,19.3479,19.3513,309200.0
2004-08-03 15:00:00,56.86,56.97,56.78,56.94,383600.0,19.3513,19.3887,19.324,19.3785,383600.0
2004-08-03 15:30:00,56.95,56.98,56.8,56.8,612700.0,19.3819,19.3921,19.3308,19.3308,612700.0
2004-08-04 09:30:00,56.55,56.67,56.33,56.38,383600.0,19.2458,19.2866,19.1709,19.1879,383600.0
2004-08-04 10:00:00,56.38,56.52,56.33,56.37,332400.0,19.1879,19.2355,19.1709,19.1845,332400.0
2004-08-04 10:30:00,56.36,56.43,56.22,56.25,422600.0,19.1811,19.2049,19.1334,19.1437,422600.0
2004-08-04 11:00:00,56.25,56.44,56.25,56.38,525800.0,19.1437,19.2083,19.1437,19.1879,525800.0
2004-08-04 11:30:00,56.38,56.39,56.19,56.19,317600.0,19.1879,19.1913,19.1232,19.1232,317600.0
2004-08-04 12:00:00,56.19,56.2,56.07,56.08,228600.0,19.1232,19.1266,19.0824,19.0858,228600.0
2004-08-04 12:30:00,56.08,56.16,56.07,56.15,156600.0,19.0858,19.113,19.0824,19.1096,156600.0
2004-08-04 13:00:00,56.17,56.17,55.87,55.93,273500.0,19.1164,19.1164,19.0143,19.0348,273500.0
2004-08-04 13:30:00,55.9,56.04,55.9,56.02,453200.0,19.0245,19.0722,19.0245,19.0654,453200.0
2004-08-04 14:00:00,56.02,56.05,55.95,55.98,381500.0,19.0654,19.0756,19.0416,19.0518,381500.0
2004-08-04 14:30:00,55.98,56.07,55.95,56.05,526400.0,19.0518,19.0824,19.0416,19.0756,526400.0
2004-08-04 15:00:00,56.05,56.15,56.05,56.08,265300.0,19.0756,19.1096,19.0756,19.0858,265300.0
2004-08-04 15:30:00,56.08,56.1,56.0,56.04,667700.0,19.0858,19.0926,19.0586,19.0722,667700.0
2004-08-05 09:30:00,56.25,56.3,56.1,56.16,375700.0,19.1437,19.1607,19.0926,19.113,375700.0
2004-08-05 10:00:00,56.16,56.21,56.06,56.09,337500.0,19.113,19.13,19.079,19.0892,337500.0
2004-08-05 10:30:00,56.09,56.22,56.02,56.16,349300.0,19.0892,19.1334,19.0654,19.113,349300.0
2004-08-05 11:00:00,56.15,56.16,56.0,56.0,300900.0,19.1096,19.113,19.0586,19.0586,300900.0
2004-08-05 11:30:00,55.98,56.19,55.88,56.15,417200.0,19.0518,19.1232,19.0177,19.1096,417200.0
2004-08-05 12:00:00,56.15,56.15,56.06,56.13,159600.0,19.1096,19.1096,19.079,19.1028,159600.0
2004-08-05 12:30:00,56.12,56.15,56.02,56.06,178600.0,19.0994,19.1096,19.0654,19.079,178600.0
2004-08-05 13:00:00,56.07,56.15,56.06,56.09,147100.0,19.0824,19.1096,19.079,19.0892,147100.0
2004-08-05 13:30:00,56.11,56.24,56.08,56.19,176900.0,19.096,19.1403,19.0858,19.1232,176900.0
2004-08-05 14:00:00,56.19,56.46,56.19,56.4,228000.0,19.1232,19.2151,19.1232,19.1947,228000.0
2004-08-05 14:30:00,56.4,56.5,56.32,56.32,345500.0,19.1947,19.2287,19.1675,19.1675,345500.0
2004-08-05 15:00:00,56.32,56.34,56.23,56.23,298200.0,19.1675,19.1743,19.1369,19.1369,298200.0
2004-08-05 15:30:00,56.23,56.23,55.9,55.91,403500.0,19.1369,19.1369,19.0245,19.0279,403500.0
2004-08-06 09:30:00,56.0,56.05,55.81,55.82,264600.0,19.0586,19.0756,18.9939,18.9973,264600.0
2004-08-06 10:00:00,55.8,55.8,55.45,55.5,550600.0,18.9905,18.9905,18.8714,18.8884,550600.0
2004-08-06 10:30:00,55.5,55.62,55.34,55.47,345900.0,18.8884,18.9293,18.834,18.8782,345900.0
2004-08-06 11:00:00,55.45,55.5,55.36,55.44,317100.0,18.8714,18.8884,18.8408,18.868,317100.0
2004-08-06 11:30:00,55.44,55.47,55.27,55.31,203200.0,18.868,18.8782,18.8101,18.8237,203200.0
2004-08-06 12:00:00,55.31,55.42,55.3,55.35,123900.0,18.8237,18.8612,18.8203,18.8374,123900.0
2004-08-06 12:30:00,55.35,55.35,55.11,55.25,186000.0,18.8374,18.8374,18.7557,18.8033,186000.0
2004-08-06 13:00:00,55.25,55.28,55.15,55.23,193800.0,18.8033,18.8135,18.7693,18.7965,193800.0
2004-08-06 13:30:00,55.24,55.25,55.14,55.2,116100.0,18.7999,18.8033,18.7659,18.7863,116100.0
2004-08-06 14:00:00,55.2,55.21,55.07,55.15,56000.0,18.7863,18.7897,18.7421,18.7693,56000.0
2004-08-06 14:30:00,55.17,55.17,55.01,55.01,214400.0,18.7761,18.7761,18.7216,18.7216,214400.0
2004-08-06 15:00:00,55.01,55.07,54.88,55.0,270800.0,18.7216,18.7421,18.6774,18.7182,270800.0
2004-08-06 15:30:00,55.01,55.04,54.8,54.97,452200.0,18.7216,18.7319,18.6502,18.708,452200.0
2004-08-09 09:30:00,55.02,55.23,55.02,55.11,460000.0,18.7251,18.7965,18.7251,18.7557,460000.0
2004-08-09 10:00:00,55.13,55.29,55.08,55.24,344700.0,18.7625,18.8169,18.7455,18.7999,344700.0
2004-08-09 10:30:00,55.24,55.46,55.22,55.44,419100.0,18.7999,18.8748,18.7931,18.868,419100.0
2004-08-09 11:00:00,55.44,55.47,55.33,55.33,266800.0,18.868,18.8782,18.8306,18.8306,266800.0
2004-08-09 11:30:00,55.34,55.63,55.33,55.62,173100.0,18.834,18.9327,18.8306,18.9293,173100.0
2004-08-09 12:00:00,55.62,55.64,55.57,55.63,119500.0,18.9293,18.9361,18.9122,18.9327,119500.0
2004-08-09 12:30:00,55.63,55.72,55.63,55.67,230300.0,18.9327,18.9633,18.9327,18.9463,230300.0
2004-08-09 13:00:00,55.68,55.78,55.65,55.77,144400.0,18.9497,18.9837,18.9395,18.9803,144400.0
2004-08-09 13:30:00,55.76,55.77,55.71,55.76,125600.0,18.9769,18.9803,18.9599,18.9769,125600.0
2004-08-09 14:00:00,55.76,55.79,55.7,55.78,109600.0,18.9769,18.9871,18.9565,18.9837,109600.0
2004-08-09 14:30:00,55.79,55.85,55.78,55.85,185400.0,18.9871,19.0075,18.9837,19.0075,185400.0
2004-08-09 15:00:00,55.84,55.84,55.73,55.75,121900.0,19.0041,19.0041,18.9667,18.9735,121900.0
2004-08-09 15:30:00,55.75,55.75,55.59,55.61,212800.0,18.9735,18.9735,18.919,18.9258,212800.0
2004-08-10 09:30:00,55.75,55.8,55.7,55.75,425400.0,18.9735,18.9905,18.9565,18.9735,425400.0
2004-08-10 10:00:00,55.75,55.81,55.72,55.75,172500.0,18.9735,18.9939,18.9633,18.9735,172500.0
2004-08-10 10:30:00,55.75,55.84,55.73,55.81,203300.0,18.9735,19.0041,18.9667,18.9939,203300.0
2004-08-10 11:00:00,55.81,55.83,55.67,55.79,447600.0,18.9939,19.0007,18.9463,18.9871,447600.0
2004-08-10 11:30:00,55.79,55.95,55.77,55.87,236000.0,18.9871,19.0416,18.9803,19.0143,236000.0
2004-08-10 12:00:00,55.86,55.88,55.71,55.72,125100.0,19.0109,19.0177,18.9599,18.9633,125100.0
2004-08-10 12:30:00,55.72,55.75,55.64,55.64,208900.0,18.9633,18.9735,18.9361,18.9361,208900.0
2004-08-10 13:00:00,55.64,55.67,55.58,55.63,81100.0,18.9361,18.9463,18.9156,18.9327,81100.0
2004-08-10 13:30:00,55.63,55.75,55.63,55.75,48800.0,18.9327,18.9735,18.9327,18.9735,48800.0
2004-08-10 14:00:00,55.78,55.78,55.63,55.63,65700.0,18.9837,18.9837,18.9327,18.9327,65700.0
2004-08-10 14:30:00,55.62,55.69,55.53,55.67,148200.0,18.9293,18.9531,18.8986,18.9463,148200.0
2004-08-10 15:00:00,55.67,55.68,55.44,55.46,266100.0,18.9463,18.9497,18.868,18.8748,266100.0
2004-08-10 15:30:00,55.47,55.48,55.4,55.47,392700.0,18.8782,18.8816,18.8544,18.8782,392700.0
2004-08-11 09:30:00,54.7,54.82,54.56,54.62,501200.0,18.7613,18.8025,18.7133,18.7339,501200.0
2004-08-11 10:00:00,54.6,54.61,54.34,54.35,540400.0,18.727,18.7305,18.6379,18.6413,540400.0
2004-08-11 10:30:00,54.35,54.51,54.29,54.36,528400.0,18.6413,18.6962,18.6207,18.6447,528400.0
2004-08-11 11:00:00,54.37,54.48,54.12,54.2,490200.0,18.6482,18.6859,18.5624,18.5898,490200.0
2004-08-11 11:30:00,54.2,54.35,54.18,54.25,212700.0,18.5898,18.6413,18.583,18.607,212700.0
2004-08-11 12:00:00,54.25,54.25,54.12,54.18,95100.0,18.607,18.607,18.5624,18.583,95100.0
2004-08-11 12:30:00,54.18,54.3,54.16,54.3,121700.0,18.583,18.6241,18.5761,18.6241,121700.0
2004-08-11 13:00:00,54.29,54.32,54.24,54.24,88100.0,18.6207,18.631,18.6036,18.6036,88100.0
2004-08-11 13:30:00,54.25,54.25,54.07,54.07,218900.0,18.607,18.607,18.5453,18.5453,218900.0
2004-08-11 14:00:00,54.08,54.19,54.07,54.17,255500.0,18.5487,18.5864,18.5453,18.5796,255500.0
2004-08-11 14:30:00,54.15,54.5,54.14,54.5,172900.0,18.5727,18.6927,18.5693,18.6927,172900.0
2004-08-11 15:00:00,54.53,54.65,54.47,54.61,281500.0,18.703,18.7442,18.6825,18.7305,281500.0
2004-08-11 15:30:00,54.61,54.7,54.6,54.62,391000.0,18.7305,18.7613,18.727,18.7339,391000.0
2004-08-12 09:30:00,54.7,54.79,54.63,54.64,283900.0,18.7613,18.7922,18.7373,18.7408,283900.0
2004-08-12 10:00:00,54.63,54.65,54.38,54.44,286900.0,18.7373,18.7442,18.6516,18.6722,286900.0
2004-08-12 10:30:00,54.44,54.44,54.3,54.32,241100.0,18.6722,18.6722,18.6241,18.631,241100.0
2004-08-12 11:00:00,54.32,54.45,54.31,54.41,282100.0,18.631,18.6756,18.6276,18.6619,282100.0
2004-08-12 11:30:00,54.4,54.5,54.26,54.36,121000.0,18.6584,18.6927,18.6104,18.6447,121000.0
2004-08-12 12:00:00,54.36,54.4,54.35,54.36,76100.0,18.6447,18.6584,18.6413,18.6447,76100.0
2004-08-12 12:30:00,54.34,54.35,54.27,54.3,111900.0,18.6379,18.6413,18.6139,18.6241,111900.0
2004-08-12 13:00:00,54.3,54.3,54.19,54.2,300400.0,18.6241,18.6241,18.5864,18.5898,300400.0
2004-08-12 13:30:00,54.2,54.2,54.12,54.12,179300.0,18.5898,18.5898,18.5624,18.5624,179300.0
2004-08-12 14:00:00,54.13,54.15,54.0,54.0,232300.0,18.5658,18.5727,18.5212,18.5212,232300.0
2004-08-12 14:30:00,54.0,54.08,53.95,54.08,459900.0,18.5212,18.5487,18.5041,18.5487,459900.0
2004-08-12 15:00:00,54.07,54.1,53.96,54.0,310800.0,18.5453,18.5555,18.5075,18.5212,310800.0
2004-08-12 15:30:00,54.0,54.01,53.91,53.91,382000.0,18.5212,18.5247,18.4904,18.4904,382000.0
2004-08-13 09:30:00,53.97,54.14,53.94,54.06,389100.0,18.511,18.5693,18.5007,18.5418,389100.0
2004-08-13 10:00:00,54.06,54.09,53.95,54.01,348400.0,18.5418,18.5521,18.5041,18.5247,348400.0
2004-08-13 10:30:00,54.0,54.14,53.98,54.05,504400.0,18.5212,18.5693,18.5144,18.5384,504400.0
2004-08-13 11:00:00,54.05,54.07,53.95,53.95,347800.0,18.5384,18.5453,18.5041,18.5041,347800.0
2004-08-13 11:30:00,53.95,53.95,53.76,53.88,227200.0,18.5041,18.5041,18.4389,18.4801,227200.0
2004-08-13 12:00:00,53.88,53.99,53.87,53.98,119000.0,18.4801,18.5178,18.4767,18.5144,119000.0
2004-08-13 12:30:00,53.98,54.0,53.91,54.0,194500.0,18.5144,18.5212,18.4904,18.5212,194500.0
2004-08-13 13:00:00,54.0,54.04,53.98,54.03,154600.0,18.5212,18.535,18.5144,18.5315,154600.0
2004-08-13 13:30:00,54.03,54.03,53.89,53.89,152700.0,18.5315,18.5315,18.4835,18.4835,152700.0
2004-08-13 14:00:00,53.89,53.98,53.86,53.97,187500.0,18.4835,18.5144,18.4732,18.511,187500.0
2004-08-13 14:30:00,53.97,54.02,53.92,53.97,117600.0,18.511,18.5281,18.4938,18.511,117600.0
2004-08-13 15:00:00,53.95,53.95,53.8,53.9,258700.0,18.5041,18.5041,18.4527,18.487,258700.0
2004-08-13 15:30:00,53.89,53.94,53.85,53.89,267000.0,18.4835,18.5007,18.4698,18.4835,267000.0
2004-08-16 09:30:00,54.23,54.3,54.18,54.29,671200.0,18.6001,18.6241,18.583,18.6207,671200.0
2004-08-16 10:00:00,54.27,54.48,54.26,54.44,206700.0,18.6139,18.6859,18.6104,18.6722,206700.0
2004-08-16 10:30:00,54.44,54.61,54.43,54.54,374500.0,18.6722,18.7305,18.6687,18.7065,374500.0
2004-08-16 11:00:00,54.53,54.57,54.41,54.42,246300.0,18.703,18.7168,18.6619,18.6653,246300.0
2004-08-16 11:30:00,54.42,54.43,54.3,54.33,144800.0,18.6653,18.6687,18.6241,18.6344,144800.0
2004-08-16 12:00:00,54.32,54.39,54.27,54.37,94400.0,18.631,18.655,18.6139,18.6482,94400.0
2004-08-16 12:30:00,54.36,54.46,54.36,54.43,49200.0,18.6447,18.679,18.6447,18.6687,49200.0
2004-08-16 13:00:00,54.43,54.51,54.42,54.51,54000.0,18.6687,18.6962,18.6653,18.6962,54000.0
2004-08-16 13:30:00,54.5,54.56,54.49,54.56,84400.0,18.6927,18.7133,18.6893,18.7133,84400.0
2004-08-16 14:00:00,54.56,54.58,54.5,54.51,211800.0,18.7133,18.7202,18.6927,18.6962,211800.0
2004-08-16 14:30:00,54.51,54.53,54.35,54.36,131900.0,18.6962,18.703,18.6413,18.6447,131900.0
2004-08-16 15:00:00,54.34,54.44,54.29,54.44,339400.0,18.6379,18.6722,18.6207,18.6722,339400.0
2004-08-16 15:30:00,54.44,54.57,54.4,54.53,309000.0,18.6722,18.7168,18.6584,18.703,309000.0
2004-08-17 09:30:00,54.18,54.21,54.01,54.01,347400.0,18.583,18.5933,18.5247,18.5247,347400.0
2004-08-17 10:00:00,54.01,54.01,53.75,53.78,358400.0,18.5247,18.5247,18.4355,18.4458,358400.0
2004-08-17 10:30:00,53.79,53.87,53.68,53.72,169900.0,18.4492,18.4767,18.4115,18.4252,169900.0
2004-08-17 11:00:00,53.73,53.85,53.67,53.81,150400.0,18.4286,18.4698,18.4081,18.4561,150400.0
2004-08-17 11:30:00,53.84,53.96,53.78,53.79,136800.0,18.4664,18.5075,18.4458,18.4492,136800.0
2004-08-17 12:00:00,53.78,53.8,53.73,53.76,48800.0,18.4458,18.4527,18.4286,18.4389,48800.0
2004-08-17 12:30:00,53.76,53.81,53.72,53.75,81800.0,18.4389,18.4561,18.4252,18.4355,81800.0
2004-08-17 13:00:00,53.76,53.78,53.61,53.68,90900.0,18.4389,18.4458,18.3875,18.4115,90900.0
2004-08-17 13:30:00,53.68,53.86,53.68,53.84,134900.0,18.4115,18.4732,18.4115,18.4664,134900.0
2004-08-17 14:00:00,53.85,53.88,53.61,53.68,151300.0,18.4698,18.4801,18.3875,18.4115,151300.0
2004-08-17 14:30:00,53.68,53.7,53.61,53.62,178900.0,18.4115,18.4184,18.3875,18.3909,178900.0
2004-08-17 15:00:00,53.62,53.63,53.42,53.48,386800.0,18.3909,18.3943,18.3223,18.3429,386800.0
2004-08-17 15:30:00,53.48,53.51,53.39,53.42,559500.0,18.3429,18.3532,18.312,18.3223,559500.0
2004-08-18 09:30:00,53.45,53.75,53.42,53.69,526800.0,18.3326,18.4355,18.3223,18.4149,526800.0
2004-08-18 10:00:00,53.7,53.85,53.68,53.78,273400.0,18.4184,18.4698,18.4115,18.4458,273400.0
2004-08-18 10:30:00,53.79,53.85,53.72,53.72,413500.0,18.4492,18.4698,18.4252,18.4252,413500.0
2004-08-18 11:00:00,53.71,53.82,53.69,53.76,202300.0,18.4218,18.4595,18.4149,18.4389,202300.0
2004-08-18 11:30:00,53.8,53.81,53.67,53.79,96400.0,18.4527,18.4561,18.4081,18.4492,96400.0
2004-08-18 12:00:00,53.79,53.8,53.72,53.77,114500.0,18.4492,18.4527,18.4252,18.4424,114500.0
2004-08-18 12:30:00,53.77,53.87,53.75,53.8,81600.0,18.4424,18.4767,18.4355,18.4527,81600.0
2004-08-18 13:00:00,53.8,53.83,53.77,53.78,33900.0,18.4527,18.4629,18.4424,18.4458,33900.0
2004-08-18 13:30:00,53.77,53.78,53.61,53.68,223000.0,18.4424,18.4458,18.3875,18.4115,223000.0
2004-08-18 14:00:00,53.68,53.72,53.63,53.65,210200.0,18.4115,18.4252,18.3943,18.4012,210200.0
2004-08-18 14:30:00,53.65,53.7,53.65,53.69,209100.0,18.4012,18.4184,18.4012,18.4149,209100.0
2004-08-18 15:00:00,53.71,53.77,53.69,53.77,178800.0,18.4218,18.4424,18.4149,18.4424,178800.0
2004-08-18 15:30:00,53.76,53.81,53.7,53.78,323300.0,18.4389,18.4561,18.4184,18.4458,323300.0
2004-08-19 09:30:00,53.42,53.65,53.41,53.64,362400.0,18.3223,18.4012,18.3189,18.3978,362400.0
2004-08-19 10:00:00,53.61,53.65,53.47,53.5,369600.0,18.3875,18.4012,18.3395,18.3498,369600.0
2004-08-19 10:30:00,53.5,53.68,53.49,53.67,537900.0,18.3498,18.4115,18.3463,18.4081,537900.0
2004-08-19 11:00:00,53.67,53.73,53.58,53.6,228000.0,18.4081,18.4286,18.3772,18.3841,228000.0
2004-08-19 11:30:00,53.6,53.61,53.53,53.54,102900.0,18.3841,18.3875,18.36,18.3635,102900.0
2004-08-19 12:00:00,53.54,53.55,53.5,53.51,103500.0,18.3635,18.3669,18.3498,18.3532,103500.0
2004-08-19 12:30:00,53.51,53.54,53.46,53.52,61300.0,18.3532,18.3635,18.336,18.3566,61300.0
2004-08-19 13:00:00,53.52,53.53,53.43,53.44,91300.0,18.3566,18.36,18.3257,18.3292,91300.0
2004-08-19 13:30:00,53.44,53.46,53.39,53.43,86300.0,18.3292,18.336,18.312,18.3257,86300.0
2004-08-19 14:00:00,53.43,53.45,53.33,53.36,121000.0,18.3257,18.3326,18.2914,18.3017,121000.0
2004-08-19 14:30:00,53.35,53.39,53.23,53.29,107500.0,18.2983,18.312,18.2571,18.2777,107500.0
2004-08-19 15:00:00,53.28,53.38,53.28,53.36,196100.0,18.2743,18.3086,18.2743,18.3017,196100.0
2004-08-19 15:30:00,53.37,53.49,53.36,53.44,295100.0,18.3052,18.3463,18.3017,18.3292,295100.0
2004-08-20 09:30:00,53.34,53.73,53.34,53.66,463900.0,18.2949,18.4286,18.2949,18.4046,463900.0
2004-08-20 10:00:00,53.65,53.81,53.6,53.66,355600.0,18.4012,18.4561,18.3841,18.4046,355600.0
2004-08-20 10:30:00,53.65,53.81,53.63,53.74,309600.0,18.4012,18.4561,18.3943,18.4321,309600.0
2004-08-20 11:00:00,53.75,53.75,53.54,53.58,192000.0,18.4355,18.4355,18.3635,18.3772,192000.0
2004-08-20 11:30:00,53.56,53.65,53.56,53.63,90400.0,18.3703,18.4012,18.3703,18.3943,90400.0
2004-08-20 12:00:00,53.63,53.7,53.61,53.69,108900.0,18.3943,18.4184,18.3875,18.4149,108900.0
2004-08-20 12:30:00,53.69,53.78,53.63,53.73,66700.0,18.4149,18.4458,18.3943,18.4286,66700.0
2004-08-20 13:00:00,53.71,53.78,53.7,53.73,64400.0,18.4218,18.4458,18.4184,18.4286,64400.0
2004-08-20 13:30:00,53.73,53.8,53.72,53.75,107100.0,18.4286,18.4527,18.4252,18.4355,107100.0
2004-08-20 14:00:00,53.75,53.8,53.73,53.75,123400.0,18.4355,18.4527,18.4286,18.4355,123400.0
2004-08-20 14:30:00,53.75,53.75,53.62,53.65,153600.0,18.4355,18.4355,18.3909,18.4012,153600.0
2004-08-20 15:00:00,53.66,53.66,53.45,53.46,230300.0,18.4046,18.4046,18.3326,18.336,230300.0
2004-08-20 15:30:00,53.46,53.48,53.35,53.39,416400.0,18.336,18.3429,18.2983,18.312,416400.0
2004-08-23 09:30:00,53.74,53.76,53.59,53.65,361300.0,18.4321,18.4389,18.3806,18.4012,361300.0
2004-08-23 10:00:00,53.63,53.68,53.52,53.63,193800.0,18.3943,18.4115,18.3566,18.3943,193800.0
2004-08-23 10:30:00,53.63,53.64,53.49,53.5,126000.0,18.3943,18.3978,18.3463,18.3498,126000.0
2004-08-23 11:00:00,53.48,53.51,53.19,53.23,289300.0,18.3429,18.3532,18.2434,18.2571,289300.0
2004-08-23 11:30:00,53.24,53.31,53.0,53.04,139900.0,18.2606,18.2846,18.1783,18.192,139900.0
2004-08-23 12:00:00,53.0,53.05,52.9,52.94,102600.0,18.1783,18.1954,18.144,18.1577,102600.0
2004-08-23 12:30:00,52.95,53.04,52.95,53.04,106500.0,18.1611,18.192,18.1611,18.192,106500.0
2004-08-23 13:00:00,53.04,53.07,53.0,53.03,57000.0,18.192,18.2023,18.1783,18.1886,57000.0
2004-08-23 13:30:00,53.04,53.09,53.0,53.03,112900.0,18.192,18.2091,18.1783,18.1886,112900.0
2004-08-23 14:00:00,53.02,53.1,53.01,53.04,183300.0,18.1851,18.2126,18.1817,18.192,183300.0
2004-08-23 14:30:00,53.04,53.06,52.87,52.9,171600.0,18.192,18.1988,18.1337,18.144,171600.0
2004-08-23 15:00:00,52.9,52.9,52.8,52.84,238700.0,18.144,18.144,18.1097,18.1234,238700.0
2004-08-23 15:30:00,52.85,52.95,52.78,52.78,288800.0,18.1268,18.1611,18.1028,18.1028,288800.0
2004-08-24 09:30:00,52.25,52.29,52.13,52.14,723400.0,17.921,17.9347,17.8799,17.8833,723400.0
2004-08-24 10:00:00,52.13,52.18,52.0,52.04,419000.0,17.8799,17.897,17.8353,17.849,419000.0
2004-08-24 10:30:00,52.02,52.17,51.98,52.13,563200.0,17.8421,17.8936,17.8284,17.8799,563200.0
2004-08-24 11:00:00,52.11,52.28,51.96,52.17,530900.0,17.873,17.9313,17.8216,17.8936,530900.0
2004-08-24 11:30:00,52.16,52.21,52.09,52.11,286400.0,17.8902,17.9073,17.8661,17.873,286400.0
2004-08-24 12:00:00,52.11,52.14,52.05,52.14,179300.0,17.873,17.8833,17.8524,17.8833,179300.0
2004-08-24 12:30:00,52.13,52.15,52.07,52.09,221300.0,17.8799,17.8867,17.8593,17.8661,221300.0
2004-08-24 13:00:00,52.09,52.09,52.01,52.07,146700.0,17.8661,17.8661,17.8387,17.8593,146700.0
2004-08-24 13:30:00,52.07,52.11,52.03,52.07,139400.0,17.8593,17.873,17.8456,17.8593,139400.0
2004-08-24 14:00:00,52.05,52.14,52.02,52.14,91300.0,17.8524,17.8833,17.8421,17.8833,91300.0
2004-08-24 14:30:00,52.14,52.18,52.13,52.17,136800.0,17.8833,17.897,17.8799,17.8936,136800.0
2004-08-24 15:00:00,52.16,52.17,52.08,52.11,161700.0,17.8902,17.8936,17.8627,17.873,161700.0
2004-08-24 15:30:00,52.12,52.25,52.11,52.23,205500.0,17.8764,17.921,17.873,17.9142,205500.0
2004-08-25 09:30:00,51.97,52.25,51.95,52.16,647300.0,17.825,17.921,17.8181,17.8902,647300.0
2004-08-25 10:00:00,52.15,52.18,52.05,52.07,311000.0,17.8867,17.897,17.8524,17.8593,311000.0
2004-08-25 10:30:00,52.1,52.15,52.02,52.13,242100.0,17.8696,17.8867,17.8421,17.8799,242100.0
2004-08-25 11:00:00,52.13,52.17,52.07,52.07,151100.0,17.8799,17.8936,17.8593,17.8593,151100.0
2004-08-25 11:30:00,52.08,52.24,52.07,52.23,114300.0,17.8627,17.9176,17.8593,17.9142,114300.0
2004-08-25 12:00:00,52.23,52.28,52.2,52.24,88800.0,17.9142,17.9313,17.9039,17.9176,88800.0
2004-08-25 12:30:00,52.24,52.41,52.24,52.39,127900.0,17.9176,17.9759,17.9176,17.969,127900.0
2004-08-25 13:00:00,52.37,52.42,52.3,52.4,148000.0,17.9622,17.9793,17.9382,17.9725,148000.0
2004-08-25 13:30:00,52.4,52.4,52.3,52.36,130700.0,17.9725,17.9725,17.9382,17.9588,130700.0
2004-08-25 14:00:00,52.37,52.53,52.35,52.47,209500.0,17.9622,18.0171,17.9553,17.9965,209500.0
2004-08-25 14:30:00,52.47,52.58,52.45,52.45,258800.0,17.9965,18.0342,17.9896,17.9896,258800.0
2004-08-25 15:00:00,52.45,52.45,52.37,52.38,219200.0,17.9896,17.9896,17.9622,17.9656,219200.0
2004-08-25 15:30:00,52.36,52.43,52.3,52.36,368400.0,17.9588,17.9828,17.9382,17.9588,368400.0
2004-08-26 09:30:00,52.2,52.34,52.16,52.18,277600.0,17.9039,17.9519,17.8902,17.897,277600.0
2004-08-26 10:00:00,52.17,52.22,52.13,52.16,179100.0,17.8936,17.9107,17.8799,17.8902,179100.0
2004-08-26 10:30:00,52.16,52.3,52.15,52.24,324000.0,17.8902,17.9382,17.8867,17.9176,324000.0
2004-08-26 11:00:00,52.24,52.32,52.22,52.28,115100.0,17.9176,17.945,17.9107,17.9313,115100.0
2004-08-26 11:30:00,52.27,52.38,52.27,52.3,132300.0,17.9279,17.9656,17.9279,17.9382,132300.0
2004-08-26 12:00:00,52.3,52.45,52.28,52.41,123400.0,17.9382,17.9896,17.9313,17.9759,123400.0
2004-08-26 12:30:00,52.41,52.46,52.4,52.43,71000.0,17.9759,17.9931,17.9725,17.9828,71000.0
2004-08-26 13:00:00,52.42,52.48,52.38,52.48,55000.0,17.9793,17.9999,17.9656,17.9999,55000.0
2004-08-26 13:30:00,52.48,52.5,52.42,52.43,88300.0,17.9999,18.0068,17.9793,17.9828,88300.0
2004-08-26 14:00:00,52.43,52.5,52.37,52.4,120500.0,17.9828,18.0068,17.9622,17.9725,120500.0
2004-08-26 14:30:00,52.4,52.51,52.34,52.51,285200.0,17.9725,18.0102,17.9519,18.0102,285200.0
2004-08-26 15:00:00,52.51,52.59,52.48,52.57,195700.0,18.0102,18.0376,17.9999,18.0308,195700.0
2004-08-26 15:30:00,52.58,52.63,52.5,52.56,247200.0,18.0342,18.0514,18.0068,18.0273,247200.0
2004-08-27 09:30:00,53.45,53.45,53.18,53.2,409200.0,18.3326,18.3326,18.24,18.2469,409200.0
2004-08-27 10:00:00,53.24,53.37,53.2,53.3,158800.0,18.2606,18.3052,18.2469,18.2812,158800.0
2004-08-27 10:30:00,53.29,53.37,53.25,53.36,189600.0,18.2777,18.3052,18.264,18.3017,189600.0
2004-08-27 11:00:00,53.4,53.43,53.32,53.41,123700.0,18.3155,18.3257,18.288,18.3189,123700.0
2004-08-27 11:30:00,53.41,53.49,53.36,53.44,131900.0,18.3189,18.3463,18.3017,18.3292,131900.0
2004-08-27 12:00:00,53.43,53.48,53.42,53.48,42400.0,18.3257,18.3429,18.3223,18.3429,42400.0
2004-08-27 12:30:00,53.47,53.49,53.42,53.49,53800.0,18.3395,18.3463,18.3223,18.3463,53800.0
2004-08-27 13:00:00,53.5,53.68,53.49,53.63,85800.0,18.3498,18.4115,18.3463,18.3943,85800.0
2004-08-27 13:30:00,53.63,53.63,53.56,53.6,52900.0,18.3943,18.3943,18.3703,18.3841,52900.0
2004-08-27 14:00:00,53.6,53.64,53.49,53.49,105800.0,18.3841,18.3978,18.3463,18.3463,105800.0
2004-08-27 14:30:00,53.48,53.5,53.42,53.45,104200.0,18.3429,18.3498,18.3223,18.3326,104200.0
2004-08-27 15:00:00,53.45,53.62,53.45,53.62,149100.0,18.3326,18.3909,18.3326,18.3909,149100.0
2004-08-27 15:30:00,53.58,53.66,53.58,53.66,284000.0,18.3772,18.4046,18.3772,18.4046,284000.0
2004-08-30 09:30:00,53.55,54.74,53.55,53.82,203200.0,18.3669,18.7751,18.3669,18.4595,203200.0
2004-08-30 10:00:00,53.82,53.85,53.7,53.74,126500.0,18.4595,18.4698,18.4184,18.4321,126500.0
2004-08-30 10:30:00,53.75,53.75,53.52,53.55,90000.0,18.4355,18.4355,18.3566,18.3669,90000.0
2004-08-30 11:00:00,53.54,53.57,53.31,53.33,73200.0,18.3635,18.3738,18.2846,18.2914,73200.0
2004-08-30 11:30:00,53.34,53.34,53.21,53.28,56000.0,18.2949,18.2949,18.2503,18.2743,56000.0
2004-08-30 12:00:00,53.28,53.29,53.2,53.2,46000.0,18.2743,18.2777,18.2469,18.2469,46000.0
2004-08-30 12:30:00,53.21,53.34,53.2,53.34,54300.0,18.2503,18.2949,18.2469,18.2949,54300.0
2004-08-30 13:00:00,53.33,53.48,53.33,53.47,44100.0,18.2914,18.3429,18.2914,18.3395,44100.0
2004-08-30 13:30:00,53.46,53.48,53.42,53.43,240700.0,18.336,18.3429,18.3223,18.3257,240700.0
2004-08-30 14:00:00,53.43,53.45,53.39,53.45,40800.0,18.3257,18.3326,18.312,18.3326,40800.0
2004-08-30 14:30:00,53.45,53.46,53.38,53.4,124300.0,18.3326,18.336,18.3086,18.3155,124300.0
2004-08-30 15:00:00,53.4,53.4,53.31,53.34,157400.0,18.3155,18.3155,18.2846,18.2949,157400.0
2004-08-30 15:30:00,53.33,53.36,53.27,53.27,257800.0,18.2914,18.3017,18.2709,18.2709,257800.0
2004-08-31 09:30:00,53.55,53.68,53.49,53.53,266800.0,18.3669,18.4115,18.3463,18.36,266800.0
2004-08-31 10:00:00,53.52,53.55,53.4,53.43,331000.0,18.3566,18.3669,18.3155,18.3257,331000.0
2004-08-31 10:30:00,53.43,53.52,53.33,53.4,278100.0,18.3257,18.3566,18.2914,18.3155,278100.0
2004-08-31 11:00:00,53.39,53.45,53.34,53.36,214400.0,18.312,18.3326,18.2949,18.3017,214400.0
2004-08-31 11:30:00,53.36,53.45,53.36,53.43,72200.0,18.3017,18.3326,18.3017,18.3257,72200.0
2004-08-31 12:00:00,53.44,53.6,53.43,53.57,98400.0,18.3292,18.3841,18.3257,18.3738,98400.0
2004-08-31 12:30:00,53.57,53.75,53.53,53.66,118900.0,18.3738,18.4355,18.36,18.4046,118900.0
2004-08-31 13:00:00,53.66,53.66,53.52,53.6,61700.0,18.4046,18.4046,18.3566,18.3841,61700.0
2004-08-31 13:30:00,53.61,53.61,53.47,53.5,109100.0,18.3875,18.3875,18.3395,18.3498,109100.0
2004-08-31 14:00:00,53.5,53.55,53.49,53.53,115100.0,18.3498,18.3669,18.3463,18.36,115100.0
2004-08-31 14:30:00,53.53,53.72,53.51,53.67,122200.0,18.36,18.4252,18.3532,18.4081,122200.0
2004-08-31 15:00:00,53.67,53.68,53.5,53.6,209300.0,18.4081,18.4115,18.3498,18.3841,209300.0
2004-08-31 15:30:00,53.6,53.71,53.58,53.7,315400.0,18.3841,18.4218,18.3772,18.4184,315400.0
2004-09-01 09:30:00,53.96,54.19,53.95,54.14,307700.0,18.5075,18.5864,18.5041,18.5693,307700.0
2004-09-01 10:00:00,54.13,54.2,54.06,54.19,160000.0,18.5658,18.5898,18.5418,18.5864,160000.0
2004-09-01 10:30:00,54.19,54.28,54.15,54.19,243100.0,18.5864,18.6173,18.5727,18.5864,243100.0
2004-09-01 11:00:00,54.19,54.25,54.13,54.22,184800.0,18.5864,18.607,18.5658,18.5967,184800.0
2004-09-01 11:30:00,54.22,54.35,54.2,54.24,194500.0,18.5967,18.6413,18.5898,18.6036,194500.0
2004-09-01 12:00:00,54.25,54.39,54.25,54.37,105000.0,18.607,18.655,18.607,18.6482,105000.0
2004-09-01 12:30:00,54.37,54.55,54.37,54.42,104400.0,18.6482,18.7099,18.6482,18.6653,104400.0
2004-09-01 13:00:00,54.43,54.55,54.39,54.52,335200.0,18.6687,18.7099,18.655,18.6996,335200.0
2004-09-01 13:30:00,54.52,54.59,54.5,54.55,153800.0,18.6996,18.7236,18.6927,18.7099,153800.0
2004-09-01 14:00:00,54.55,54.68,54.55,54.6,210800.0,18.7099,18.7545,18.7099,18.727,210800.0
2004-09-01 14:30:00,54.62,54.68,54.56,54.56,112600.0,18.7339,18.7545,18.7133,18.7133,112600.0
2004-09-01 15:00:00,54.58,54.6,54.46,54.48,247300.0,18.7202,18.727,18.679,18.6859,247300.0
2004-09-01 15:30:00,54.47,54.57,54.43,54.5,344700.0,18.6825,18.7168,18.6687,18.6927,344700.0
2004-09-02 09:30:00,54.44,54.65,54.41,54.65,476100.0,18.6722,18.7442,18.6619,18.7442,476100.0
2004-09-02 10:00:00,54.64,54.69,54.49,54.5,195300.0,18.7408,18.7579,18.6893,18.6927,195300.0
2004-09-02 10:30:00,54.5,54.63,54.49,54.55,157300.0,18.6927,18.7373,18.6893,18.7099,157300.0
2004-09-02 11:00:00,54.55,54.6,54.41,54.5,429800.0,18.7099,18.727,18.6619,18.6927,429800.0
2004-09-02 11:30:00,54.5,54.54,54.45,54.48,87300.0,18.6927,18.7065,18.6756,18.6859,87300.0
2004-09-02 12:00:00,54.47,54.52,54.43,54.5,46200.0,18.6825,18.6996,18.6687,18.6927,46200.0
2004-09-02 12:30:00,54.51,54.6,54.51,54.56,39100.0,18.6962,18.727,18.6962,18.7133,39100.0
2004-09-02 13:00:00,54.57,54.62,54.51,54.6,67800.0,18.7168,18.7339,18.6962,18.727,67800.0
2004-09-02 13:30:00,54.6,54.61,54.55,54.61,72000.0,18.727,18.7305,18.7099,18.7305,72000.0
2004-09-02 14:00:00,54.61,54.66,54.6,54.66,126800.0,18.7305,18.7476,18.727,18.7476,126800.0
2004-09-02 14:30:00,54.66,54.67,54.58,54.64,182600.0,18.7476,18.751,18.7202,18.7408,182600.0
2004-09-02 15:00:00,54.64,54.75,54.58,54.73,245000.0,18.7408,18.7785,18.7202,18.7716,245000.0
2004-09-02 15:30:00,54.71,54.84,54.7,54.84,242200.0,18.7648,18.8094,18.7613,18.8094,242200.0
2004-09-03 09:30:00,54.08,54.24,54.02,54.24,430100.0,18.5487,18.6036,18.5281,18.6036,430100.0
2004-09-03 10:00:00,54.23,54.26,54.14,54.2,392300.0,18.6001,18.6104,18.5693,18.5898,392300.0
2004-09-03 10:30:00,54.2,54.33,54.15,54.15,300900.0,18.5898,18.6344,18.5727,18.5727,300900.0
2004-09-03 11:00:00,54.15,54.15,53.97,54.05,276500.0,18.5727,18.5727,18.511,18.5384,276500.0
2004-09-03 11:30:00,54.05,54.3,54.04,54.27,206600.0,18.5384,18.6241,18.535,18.6139,206600.0
2004-09-03 12:00:00,54.29,54.29,54.21,54.27,71400.0,18.6207,18.6207,18.5933,18.6139,71400.0
2004-09-03 12:30:00,54.26,54.3,54.22,54.3,40200.0,18.6104,18.6241,18.5967,18.6241,40200.0
2004-09-03 13:00:00,54.29,54.35,54.27,54.35,56400.0,18.6207,18.6413,18.6139,18.6413,56400.0
2004-09-03 13:30:00,54.33,54.44,54.33,54.39,116000.0,18.6344,18.6722,18.6344,18.655,116000.0
2004-09-03 14:00:00,54.38,54.43,54.35,54.38,71200.0,18.6516,18.6687,18.6413,18.6516,71200.0
2004-09-03 14:30:00,54.38,54.39,54.26,54.35,113000.0,18.6516,18.655,18.6104,18.6413,113000.0
2004-09-03 15:00:00,54.36,54.45,54.35,54.43,243600.0,18.6447,18.6756,18.6413,18.6687,243600.0
2004-09-03 15:30:00,54.44,54.44,54.28,54.28,243800.0,18.6722,18.6722,18.6173,18.6173,243800.0
2004-09-07 09:30:00,53.95,53.95,53.62,53.7,457600.0,18.5041,18.5041,18.3909,18.4184,457600.0
2004-09-07 10:00:00,53.69,53.75,53.65,53.66,309700.0,18.4149,18.4355,18.4012,18.4046,309700.0
2004-09-07 10:30:00,53.66,53.66,53.49,53.57,316800.0,18.4046,18.4046,18.3463,18.3738,316800.0
2004-09-07 11:00:00,53.58,53.78,53.57,53.77,175200.0,18.3772,18.4458,18.3738,18.4424,175200.0
2004-09-07 11:30:00,53.78,53.9,53.76,53.87,131800.0,18.4458,18.487,18.4389,18.4767,131800.0
2004-09-07 12:00:00,53.88,53.99,53.86,53.96,186900.0,18.4801,18.5178,18.4732,18.5075,186900.0
2004-09-07 12:30:00,53.97,54.05,53.94,54.04,135200.0,18.511,18.5384,18.5007,18.535,135200.0
2004-09-07 13:00:00,54.05,54.1,54.01,54.05,109000.0,18.5384,18.5555,18.5247,18.5384,109000.0
2004-09-07 13:30:00,54.06,54.06,53.98,54.02,153000.0,18.5418,18.5418,18.5144,18.5281,153000.0
2004-09-07 14:00:00,54.02,54.18,53.98,54.13,339100.0,18.5281,18.583,18.5144,18.5658,339100.0
2004-09-07 14:30:00,54.13,54.19,54.11,54.19,248800.0,18.5658,18.5864,18.559,18.5864,248800.0
2004-09-07 15:00:00,54.18,54.26,54.16,54.24,288500.0,18.583,18.6104,18.5761,18.6036,288500.0
2004-09-07 15:30:00,54.23,54.25,54.16,54.25,488500.0,18.6001,18.607,18.5761,18.607,488500.0
2004-09-08 09:30:00,53.79,53.88,53.77,53.81,479300.0,18.4492,18.4801,18.4424,18.4561,479300.0
2004-09-08 10:00:00,53.81,53.98,53.8,53.98,364200.0,18.4561,18.5144,18.4527,18.5144,364200.0
2004-09-08 10:30:00,54.0,54.16,53.96,54.16,258900.0,18.5212,18.5761,18.5075,18.5761,258900.0
2004-09-08 11:00:00,54.16,54.33,54.11,54.32,155300.0,18.5761,18.6344,18.559,18.631,155300.0
2004-09-08 11:30:00,54.29,54.34,54.26,54.34,87100.0,18.6207,18.6379,18.6104,18.6379,87100.0
2004-09-08 12:00:00,54.36,54.48,54.35,54.4,119600.0,18.6447,18.6859,18.6413,18.6584,119600.0
2004-09-08 12:30:00,54.4,54.52,54.38,54.51,77300.0,18.6584,18.6996,18.6516,18.6962,77300.0
2004-09-08 13:00:00,54.5,54.54,54.38,54.38,108400.0,18.6927,18.7065,18.6516,18.6516,108400.0
2004-09-08 13:30:00,54.39,54.4,54.24,54.27,148200.0,18.655,18.6584,18.6036,18.6139,148200.0
2004-09-08 14:00:00,54.24,54.28,54.17,54.25,86000.0,18.6036,18.6173,18.5796,18.607,86000.0
2004-09-08 14:30:00,54.24,54.26,54.13,54.18,73500.0,18.6036,18.6104,18.5658,18.583,73500.0
2004-09-08 15:00:00,54.18,54.22,54.1,54.18,54200.0,18.583,18.5967,18.5555,18.583,54200.0
2004-09-08 15:30:00,54.18,54.34,54.13,54.13,154300.0,18.583,18.6379,18.5658,18.5658,154300.0
2004-09-09 09:30:00,54.43,54.44,54.32,54.33,234000.0,18.6687,18.6722,18.631,18.6344,234000.0
2004-09-09 10:00:00,54.33,54.37,54.24,54.3,193000.0,18.6344,18.6482,18.6036,18.6241,193000.0
2004-09-09 10:30:00,54.3,54.37,54.26,54.3,173900.0,18.6241,18.6482,18.6104,18.6241,173900.0
2004-09-09 11:00:00,54.31,54.37,54.24,54.3,204600.0,18.6276,18.6482,18.6036,18.6241,204600.0
2004-09-09 11:30:00,54.3,54.59,54.29,54.59,184300.0,18.6241,18.7236,18.6207,18.7236,184300.0
2004-09-09 12:00:00,54.6,54.8,54.6,54.74,215600.0,18.727,18.7956,18.727,18.7751,215600.0
2004-09-09 12:30:00,54.75,54.84,54.69,54.7,88400.0,18.7785,18.8094,18.7579,18.7613,88400.0
2004-09-09 13:00:00,54.72,54.82,54.72,54.76,144100.0,18.7682,18.8025,18.7682,18.7819,144100.0
2004-09-09 13:30:00,54.76,54.82,54.74,54.75,77700.0,18.7819,18.8025,18.7751,18.7785,77700.0
2004-09-09 14:00:00,54.73,54.76,54.68,54.7,146600.0,18.7716,18.7819,18.7545,18.7613,146600.0
2004-09-09 14:30:00,54.7,54.71,54.59,54.6,275600.0,18.7613,18.7648,18.7236,18.727,275600.0
2004-09-09 15:00:00,54.6,54.66,54.57,54.64,192900.0,18.727,18.7476,18.7168,18.7408,192900.0
2004-09-09 15:30:00,54.66,54.68,54.57,54.62,339900.0,18.7476,18.7545,18.7168,18.7339,339900.0
2004-09-10 09:30:00,55.05,55.05,54.85,54.9,381200.0,18.8814,18.8814,18.8128,18.8299,381200.0
2004-09-10 10:00:00,54.9,55.01,54.87,55.0,204100.0,18.8299,18.8677,18.8196,18.8642,204100.0
2004-09-10 10:30:00,55.01,55.08,54.93,54.93,178500.0,18.8677,18.8917,18.8402,18.8402,178500.0
2004-09-10 11:00:00,54.96,55.04,54.93,55.0,175600.0,18.8505,18.878,18.8402,18.8642,175600.0
2004-09-10 11:30:00,54.98,55.08,54.96,55.02,158900.0,18.8574,18.8917,18.8505,18.8711,158900.0
2004-09-10 12:00:00,55.02,55.02,54.94,54.98,52900.0,18.8711,18.8711,18.8437,18.8574,52900.0
2004-09-10 12:30:00,54.98,55.0,54.84,54.85,63600.0,18.8574,18.8642,18.8094,18.8128,63600.0
2004-09-10 13:00:00,54.84,54.89,54.8,54.83,100900.0,18.8094,18.8265,18.7956,18.8059,100900.0
2004-09-10 13:30:00,54.82,54.83,54.75,54.75,52600.0,18.8025,18.8059,18.7785,18.7785,52600.0
2004-09-10 14:00:00,54.75,54.75,54.61,54.67,111000.0,18.7785,18.7785,18.7305,18.751,111000.0
2004-09-10 14:30:00,54.67,54.74,54.63,54.7,100600.0,18.751,18.7751,18.7373,18.7613,100600.0
2004-09-10 15:00:00,54.7,54.77,54.68,54.75,119900.0,18.7613,18.7853,18.7545,18.7785,119900.0
2004-09-10 15:30:00,54.75,54.76,54.7,54.7,160300.0,18.7785,18.7819,18.7613,18.7613,160300.0
2004-09-13 09:30:00,54.76,57.76,54.71,54.84,263900.0,18.7819,19.8109,18.7648,18.8094,263900.0
2004-09-13 10:00:00,54.84,54.94,54.82,54.86,154400.0,18.8094,18.8437,18.8025,18.8162,154400.0
2004-09-13 10:30:00,54.88,54.96,54.85,54.87,105400.0,18.8231,18.8505,18.8128,18.8196,105400.0
2004-09-13 11:00:00,54.88,54.95,54.83,54.91,99500.0,18.8231,18.8471,18.8059,18.8334,99500.0
2004-09-13 11:30:00,54.91,54.95,54.81,54.87,58000.0,18.8334,18.8471,18.7991,18.8196,58000.0
2004-09-13 12:00:00,54.87,54.95,54.84,54.84,55900.0,18.8196,18.8471,18.8094,18.8094,55900.0
2004-09-13 12:30:00,54.85,54.89,54.77,54.89,40700.0,18.8128,18.8265,18.7853,18.8265,40700.0
2004-09-13 13:00:00,54.87,55.04,54.8,55.04,322900.0,18.8196,18.878,18.7956,18.878,322900.0
2004-09-13 13:30:00,55.03,55.1,54.98,55.05,120500.0,18.8745,18.8985,18.8574,18.8814,120500.0
2004-09-13 14:00:00,55.04,55.05,55.01,55.05,49800.0,18.878,18.8814,18.8677,18.8814,49800.0
2004-09-13 14:30:00,55.0,55.05,54.99,55.0,213600.0,18.8642,18.8814,18.8608,18.8642,213600.0
2004-09-13 15:00:00,55.0,55.03,54.91,54.92,231800.0,18.8642,18.8745,18.8334,18.8368,231800.0
2004-09-13 15:30:00,54.92,54.92,54.77,54.86,361000.0,18.8368,18.8368,18.7853,18.8162,361000.0
2004-09-14 09:30:00,54.83,54.97,54.8,54.9,404900.0,18.8059,18.8539,18.7956,18.8299,404900.0
2004-09-14 10:00:00,54.91,54.96,54.84,54.84,381200.0,18.8334,18.8505,18.8094,18.8094,381200.0
2004-09-14 10:30:00,54.87,54.92,54.77,54.81,250100.0,18.8196,18.8368,18.7853,18.7991,250100.0
2004-09-14 11:00:00,54.82,54.9,54.79,54.88,135300.0,18.8025,18.8299,18.7922,18.8231,135300.0
2004-09-14 11:30:00,54.89,55.0,54.89,54.96,77600.0,18.8265,18.8642,18.8265,18.8505,77600.0
2004-09-14 12:00:00,54.96,55.16,54.95,55.12,113300.0,18.8505,18.9191,18.8471,18.9054,113300.0
2004-09-14 12:30:00,55.13,55.13,54.94,54.98,72100.0,18.9088,18.9088,18.8437,18.8574,72100.0
2004-09-14 13:00:00,54.97,54.99,54.86,54.88,80400.0,18.8539,18.8608,18.8162,18.8231,80400.0
2004-09-14 13:30:00,54.86,54.89,54.81,54.84,81500.0,18.8162,18.8265,18.7991,18.8094,81500.0
2004-09-14 14:00:00,54.83,54.87,54.79,54.85,56400.0,18.8059,18.8196,18.7922,18.8128,56400.0
2004-09-14 14:30:00,54.86,54.9,54.74,54.83,151700.0,18.8162,18.8299,18.7751,18.8059,151700.0
2004-09-14 15:00:00,54.85,54.92,54.81,54.91,99100.0,18.8128,18.8368,18.7991,18.8334,99100.0
2004-09-14 15:30:00,54.91,54.97,54.83,54.85,246800.0,18.8334,18.8539,18.8059,18.8128,246800.0
2004-09-15 09:30:00,54.55,54.62,54.43,54.61,1041100.0,18.7099,18.7339,18.6687,18.7305,1041100.0
2004-09-15 10:00:00,54.6,54.63,54.45,54.47,659600.0,18.727,18.7373,18.6756,18.6825,659600.0
2004-09-15 10:30:00,54.47,54.65,54.46,54.54,602700.0,18.6825,18.7442,18.679,18.7065,602700.0
2004-09-15 11:00:00,54.55,54.74,54.55,54.72,557100.0,18.7099,18.7751,18.7099,18.7682,557100.0
2004-09-15 11:30:00,54.7,54.83,54.7,54.83,191900.0,18.7613,18.8059,18.7613,18.8059,191900.0
2004-09-15 12:00:00,54.84,54.93,54.82,54.9,100200.0,18.8094,18.8402,18.8025,18.8299,100200.0
2004-09-15 12:30:00,54.89,55.0,54.88,54.99,139300.0,18.8265,18.8642,18.8231,18.8608,139300.0
2004-09-15 13:00:00,55.0,55.04,54.93,55.04,133400.0,18.8642,18.878,18.8402,18.878,133400.0
2004-09-15 13:30:00,55.04,55.13,54.99,55.0,145300.0,18.878,18.9088,18.8608,18.8642,145300.0
2004-09-15 14:00:00,54.99,55.04,54.92,54.95,96800.0,18.8608,18.878,18.8368,18.8471,96800.0
2004-09-15 14:30:00,54.95,55.0,54.92,54.94,100300.0,18.8471,18.8642,18.8368,18.8437,100300.0
2004-09-15 15:00:00,54.94,54.95,54.82,54.86,179800.0,18.8437,18.8471,18.8025,18.8162,179800.0
2004-09-15 15:30:00,54.86,54.9,54.77,54.83,198400.0,18.8162,18.8299,18.7853,18.8059,198400.0
2004-09-16 09:30:00,55.11,55.14,55.04,55.12,483800.0,18.902,18.9123,18.878,18.9054,483800.0
2004-09-16 10:00:00,55.12,55.29,55.11,55.28,225200.0,18.9054,18.9637,18.902,18.9603,225200.0
2004-09-16 10:30:00,55.28,55.3,55.19,55.19,269400.0,18.9603,18.9671,18.9294,18.9294,269400.0
2004-09-16 11:00:00,55.2,55.2,55.08,55.11,279600.0,18.9328,18.9328,18.8917,18.902,279600.0
2004-09-16 11:30:00,55.12,55.19,55.1,55.1,105500.0,18.9054,18.9294,18.8985,18.8985,105500.0
2004-09-16 12:00:00,55.1,55.18,55.08,55.15,62300.0,18.8985,18.926,18.8917,18.9157,62300.0
2004-09-16 12:30:00,55.14,55.15,55.09,55.1,54600.0,18.9123,18.9157,18.8951,18.8985,54600.0
2004-09-16 13:00:00,55.1,55.11,55.08,55.09,66200.0,18.8985,18.902,18.8917,18.8951,66200.0
2004-09-16 13:30:00,55.1,55.13,55.08,55.11,65600.0,18.8985,18.9088,18.8917,18.902,65600.0
2004-09-16 14:00:00,55.11,55.18,55.0,55.18,186900.0,18.902,18.926,18.8642,18.926,186900.0
2004-09-16 14:30:00,55.18,55.22,55.17,55.2,82100.0,18.926,18.9397,18.9225,18.9328,82100.0
2004-09-16 15:00:00,55.2,55.22,55.11,55.14,107400.0,18.9328,18.9397,18.902,18.9123,107400.0
2004-09-16 15:30:00,55.1,55.19,55.07,55.12,352700.0,18.8985,18.9294,18.8882,18.9054,352700.0
2004-09-17 09:30:00,55.97,56.08,55.95,55.98,703600.0,19.1969,19.2347,19.1901,19.2004,703600.0
2004-09-17 10:00:00,55.97,56.04,55.83,55.99,803900.0,19.1969,19.2209,19.1489,19.2038,803900.0
2004-09-17 10:30:00,56.01,56.21,56.01,56.17,346400.0,19.2107,19.2792,19.2107,19.2655,346400.0
2004-09-17 11:00:00,56.16,56.24,56.1,56.21,382700.0,19.2621,19.2895,19.2415,19.2792,382700.0
2004-09-17 11:30:00,56.21,56.22,56.04,56.14,291900.0,19.2792,19.2827,19.2209,19.2552,291900.0
2004-09-17 12:00:00,56.16,56.4,56.15,56.4,305600.0,19.2621,19.3444,19.2587,19.3444,305600.0
2004-09-17 12:30:00,56.43,56.46,56.38,56.39,148300.0,19.3547,19.365,19.3376,19.341,148300.0
2004-09-17 13:00:00,56.39,56.49,56.36,56.48,238300.0,19.341,19.3753,19.3307,19.3719,238300.0
2004-09-17 13:30:00,56.47,56.65,56.38,56.63,470400.0,19.3684,19.4302,19.3376,19.4233,470400.0
2004-09-17 14:00:00,56.6,56.66,56.58,56.58,261600.0,19.413,19.4336,19.4062,19.4062,261600.0
2004-09-17 14:30:00,56.58,56.59,56.44,56.44,235900.0,19.4062,19.4096,19.3581,19.3581,235900.0
2004-09-17 15:00:00,56.45,56.48,56.37,56.38,252200.0,19.3616,19.3719,19.3341,19.3376,252200.0
2004-09-17 15:30:00,56.38,56.5,56.36,56.43,628500.0,19.3376,19.3787,19.3307,19.3547,628500.0
2004-09-20 09:30:00,56.79,56.83,56.67,56.76,372100.0,19.4782,19.4919,19.437,19.4679,372100.0
2004-09-20 10:00:00,56.76,56.96,56.71,56.89,421900.0,19.4679,19.5365,19.4507,19.5125,421900.0
2004-09-20 10:30:00,56.92,56.94,56.79,56.82,345800.0,19.5228,19.5296,19.4782,19.4885,345800.0
2004-09-20 11:00:00,56.81,56.88,56.7,56.73,438700.0,19.485,19.509,19.4473,19.4576,438700.0
2004-09-20 11:30:00,56.74,56.9,56.72,56.9,178900.0,19.461,19.5159,19.4542,19.5159,178900.0
2004-09-20 12:00:00,56.9,56.97,56.9,56.96,137400.0,19.5159,19.5399,19.5159,19.5365,137400.0
2004-09-20 12:30:00,56.96,56.98,56.91,56.92,124200.0,19.5365,19.5433,19.5193,19.5228,124200.0
2004-09-20 13:00:00,56.93,56.99,56.91,56.96,186900.0,19.5262,19.5468,19.5193,19.5365,186900.0
2004-09-20 13:30:00,56.97,57.05,56.96,57.04,239300.0,19.5399,19.5674,19.5365,19.5639,239300.0
2004-09-20 14:00:00,57.05,57.07,56.88,56.9,201500.0,19.5674,19.5742,19.509,19.5159,201500.0
2004-09-20 14:30:00,56.89,56.94,56.87,56.88,218400.0,19.5125,19.5296,19.5056,19.509,218400.0
2004-09-20 15:00:00,56.89,56.9,56.79,56.8,266700.0,19.5125,19.5159,19.4782,19.4816,266700.0
2004-09-20 15:30:00,56.8,56.83,56.67,56.71,437700.0,19.4816,19.4919,19.437,19.4507,437700.0
2004-09-21 09:30:00,57.78,57.78,57.54,57.6,788800.0,19.8177,19.8177,19.7354,19.756,788800.0
2004-09-21 10:00:00,57.6,57.7,57.55,57.66,547800.0,19.756,19.7903,19.7388,19.7766,547800.0
2004-09-21 10:30:00,57.66,57.85,57.65,57.81,433400.0,19.7766,19.8417,19.7731,19.828,433400.0
2004-09-21 11:00:00,57.83,58.05,57.82,57.98,497200.0,19.8349,19.9103,19.8315,19.8863,497200.0
2004-09-21 11:30:00,58.02,58.07,57.9,58.03,255600.0,19.9001,19.9172,19.8589,19.9035,255600.0
2004-09-21 12:00:00,58.02,58.19,58.0,58.16,110600.0,19.9001,19.9584,19.8932,19.9481,110600.0
2004-09-21 12:30:00,58.17,58.24,58.07,58.07,266700.0,19.9515,19.9755,19.9172,19.9172,266700.0
2004-09-21 13:00:00,58.07,58.14,58.02,58.06,248300.0,19.9172,19.9412,19.9001,19.9138,248300.0
2004-09-21 13:30:00,58.07,58.09,57.89,57.94,279800.0,19.9172,19.9241,19.8555,19.8726,279800.0
2004-09-21 14:00:00,57.95,58.0,57.82,57.92,371800.0,19.876,19.8932,19.8315,19.8658,371800.0
2004-09-21 14:30:00,57.89,58.1,57.89,58.1,725500.0,19.8555,19.9275,19.8555,19.9275,725500.0
2004-09-21 15:00:00,58.1,58.17,58.04,58.14,443600.0,19.9275,19.9515,19.9069,19.9412,443600.0
2004-09-21 15:30:00,58.14,58.25,58.02,58.21,543600.0,19.9412,19.9789,19.9001,19.9652,543600.0
2004-09-22 09:30:00,57.73,57.74,57.49,57.66,511900.0,19.8006,19.804,19.7183,19.7766,511900.0
2004-09-22 10:00:00,57.66,57.71,57.53,57.63,270800.0,19.7766,19.7937,19.732,19.7663,270800.0
2004-09-22 10:30:00,57.63,57.69,57.39,57.47,490800.0,19.7663,19.7869,19.684,19.7114,490800.0
2004-09-22 11:00:00,57.45,57.56,57.41,57.54,240800.0,19.7046,19.7423,19.6908,19.7354,240800.0
2004-09-22 11:30:00,57.54,57.74,57.52,57.72,162500.0,19.7354,19.804,19.7286,19.7972,162500.0
2004-09-22 12:00:00,57.73,57.75,57.63,57.63,49400.0,19.8006,19.8074,19.7663,19.7663,49400.0
2004-09-22 12:30:00,57.65,57.78,57.58,57.77,106900.0,19.7731,19.8177,19.7491,19.8143,106900.0
2004-09-22 13:00:00,57.75,57.75,57.62,57.64,143600.0,19.8074,19.8074,19.7629,19.7697,143600.0
2004-09-22 13:30:00,57.64,57.65,57.52,57.57,106200.0,19.7697,19.7731,19.7286,19.7457,106200.0
2004-09-22 14:00:00,57.57,57.65,57.54,57.64,161800.0,19.7457,19.7731,19.7354,19.7697,161800.0
2004-09-22 14:30:00,57.64,57.75,57.56,57.6,214700.0,19.7697,19.8074,19.7423,19.756,214700.0
2004-09-22 15:00:00,57.61,57.69,57.58,57.65,219600.0,19.7594,19.7869,19.7491,19.7731,219600.0
2004-09-22 15:30:00,57.65,57.74,57.6,57.61,334400.0,19.7731,19.804,19.756,19.7594,334400.0
2004-09-23 09:30:00,57.97,57.98,57.45,57.5,1330500.0,19.8829,19.8863,19.7046,19.7217,1330500.0
2004-09-23 10:00:00,57.5,57.65,57.33,57.47,922400.0,19.7217,19.7731,19.6634,19.7114,922400.0
2004-09-23 10:30:00,57.48,57.49,57.24,57.34,424800.0,19.7148,19.7183,19.6325,19.6668,424800.0
2004-09-23 11:00:00,57.35,57.42,57.27,57.42,346800.0,19.6703,19.6943,19.6428,19.6943,346800.0
2004-09-23 11:30:00,57.4,57.47,57.32,57.33,95800.0,19.6874,19.7114,19.66,19.6634,95800.0
2004-09-23 12:00:00,57.31,57.35,57.19,57.35,138400.0,19.6565,19.6703,19.6154,19.6703,138400.0
2004-09-23 12:30:00,57.34,57.43,57.33,57.4,63700.0,19.6668,19.6977,19.6634,19.6874,63700.0
2004-09-23 13:00:00,57.39,57.42,57.35,57.42,115000.0,19.684,19.6943,19.6703,19.6943,115000.0
2004-09-23 13:30:00,57.41,57.5,57.4,57.4,129400.0,19.6908,19.7217,19.6874,19.6874,129400.0
2004-09-23 14:00:00,57.41,57.51,57.4,57.42,274800.0,19.6908,19.7251,19.6874,19.6943,274800.0
2004-09-23 14:30:00,57.43,57.45,57.27,57.3,76300.0,19.6977,19.7046,19.6428,19.6531,76300.0
2004-09-23 15:00:00,57.29,57.29,57.21,57.22,231700.0,19.6497,19.6497,19.6222,19.6257,231700.0
2004-09-23 15:30:00,57.23,57.24,57.12,57.13,415500.0,19.6291,19.6325,19.5914,19.5948,415500.0
2004-09-24 09:30:00,57.86,57.91,57.74,57.85,599100.0,19.8452,19.8623,19.804,19.8417,599100.0
2004-09-24 10:00:00,57.84,57.95,57.78,57.9,274300.0,19.8383,19.876,19.8177,19.8589,274300.0
2004-09-24 10:30:00,57.9,58.12,57.85,58.07,403300.0,19.8589,19.9344,19.8417,19.9172,403300.0
2004-09-24 11:00:00,58.08,58.17,57.95,57.96,173800.0,19.9206,19.9515,19.876,19.8795,173800.0
2004-09-24 11:30:00,57.97,57.98,57.88,57.89,116900.0,19.8829,19.8863,19.852,19.8555,116900.0
2004-09-24 12:00:00,57.89,57.9,57.74,57.8,261700.0,19.8555,19.8589,19.804,19.8246,261700.0
2004-09-24 12:30:00,57.8,57.86,57.76,57.86,72800.0,19.8246,19.8452,19.8109,19.8452,72800.0
2004-09-24 13:00:00,57.86,57.88,57.81,57.84,64300.0,19.8452,19.852,19.828,19.8383,64300.0
2004-09-24 13:30:00,57.84,57.9,57.83,57.87,50600.0,19.8383,19.8589,19.8349,19.8486,50600.0
2004-09-24 14:00:00,57.89,57.89,57.72,57.76,82200.0,19.8555,19.8555,19.7972,19.8109,82200.0
2004-09-24 14:30:00,57.75,57.76,57.64,57.67,226400.0,19.8074,19.8109,19.7697,19.78,226400.0
2004-09-24 15:00:00,57.66,57.7,57.56,57.61,251100.0,19.7766,19.7903,19.7423,19.7594,251100.0
2004-09-24 15:30:00,57.61,57.62,57.53,57.56,419400.0,19.7594,19.7629,19.732,19.7423,419400.0
2004-09-27 09:30:00,57.8,57.98,57.72,57.9,390100.0,19.8246,19.8863,19.7972,19.8589,390100.0
2004-09-27 10:00:00,57.9,57.93,57.76,57.81,356700.0,19.8589,19.8692,19.8109,19.828,356700.0
2004-09-27 10:30:00,57.81,57.82,57.61,57.69,246500.0,19.828,19.8315,19.7594,19.7869,246500.0
2004-09-27 11:00:00,57.69,57.77,57.69,57.75,170400.0,19.7869,19.8143,19.7869,19.8074,170400.0
2004-09-27 11:30:00,57.77,57.81,57.73,57.77,75000.0,19.8143,19.828,19.8006,19.8143,75000.0
2004-09-27 12:00:00,57.77,57.99,57.76,57.95,168100.0,19.8143,19.8898,19.8109,19.876,168100.0
2004-09-27 12:30:00,57.95,58.03,57.8,57.84,139700.0,19.876,19.9035,19.8246,19.8383,139700.0
2004-09-27 13:00:00,57.84,57.94,57.79,57.89,89900.0,19.8383,19.8726,19.8212,19.8555,89900.0
2004-09-27 13:30:00,57.87,57.89,57.78,57.82,73300.0,19.8486,19.8555,19.8177,19.8315,73300.0
2004-09-27 14:00:00,57.84,57.89,57.79,57.82,135900.0,19.8383,19.8555,19.8212,19.8315,135900.0
2004-09-27 14:30:00,57.8,58.01,57.76,58.01,240500.0,19.8246,19.8966,19.8109,19.8966,240500.0
2004-09-27 15:00:00,58.01,58.1,57.99,58.0,342500.0,19.8966,19.9275,19.8898,19.8932,342500.0
2004-09-27 15:30:00,57.98,58.02,57.85,57.88,201000.0,19.8863,19.9001,19.8417,19.852,201000.0
2004-09-28 09:30:00,58.93,59.04,58.83,58.84,788900.0,20.2122,20.2499,20.1779,20.1813,788900.0
2004-09-28 10:00:00,58.85,58.85,58.75,58.81,329200.0,20.1847,20.1847,20.1504,20.171,329200.0
2004-09-28 10:30:00,58.81,58.85,58.66,58.78,329900.0,20.171,20.1847,20.1196,20.1607,329900.0
2004-09-28 11:00:00,58.79,58.82,58.71,58.72,251000.0,20.1642,20.1744,20.1367,20.1401,251000.0
2004-09-28 11:30:00,58.71,58.8,58.57,58.73,195000.0,20.1367,20.1676,20.0887,20.1436,195000.0
2004-09-28 12:00:00,58.72,58.77,58.62,58.69,116300.0,20.1401,20.1573,20.1058,20.1299,116300.0
2004-09-28 12:30:00,58.68,58.72,58.61,58.68,155400.0,20.1264,20.1401,20.1024,20.1264,155400.0
2004-09-28 13:00:00,58.7,58.84,58.68,58.73,119500.0,20.1333,20.1813,20.1264,20.1436,119500.0
2004-09-28 13:30:00,58.73,58.78,58.66,58.67,165000.0,20.1436,20.1607,20.1196,20.123,165000.0
2004-09-28 14:00:00,58.66,58.77,58.64,58.77,125500.0,20.1196,20.1573,20.1127,20.1573,125500.0
2004-09-28 14:30:00,58.73,58.81,58.73,58.79,253600.0,20.1436,20.171,20.1436,20.1642,253600.0
2004-09-28 15:00:00,58.78,58.79,58.66,58.71,402500.0,20.1607,20.1642,20.1196,20.1367,402500.0
2004-09-28 15:30:00,58.72,58.72,58.45,58.47,495200.0,20.1401,20.1401,20.0475,20.0544,495200.0
2004-09-29 09:30:00,57.75,57.9,57.71,57.76,558300.0,19.8074,19.8589,19.7937,19.8109,558300.0
2004-09-29 10:00:00,57.76,57.81,57.65,57.79,350200.0,19.8109,19.828,19.7731,19.8212,350200.0
2004-09-29 10:30:00,57.79,57.79,57.43,57.47,537000.0,19.8212,19.8212,19.6977,19.7114,537000.0
2004-09-29 11:00:00,57.44,57.47,57.18,57.21,297500.0,19.7011,19.7114,19.6119,19.6222,297500.0
2004-09-29 11:30:00,57.21,57.39,57.19,57.31,142000.0,19.6222,19.684,19.6154,19.6565,142000.0
2004-09-29 12:00:00,57.31,57.49,57.3,57.47,79600.0,19.6565,19.7183,19.6531,19.7114,79600.0
2004-09-29 12:30:00,57.44,57.54,57.39,57.46,154900.0,19.7011,19.7354,19.684,19.708,154900.0
2004-09-29 13:00:00,57.46,57.5,57.37,57.42,125200.0,19.708,19.7217,19.6771,19.6943,125200.0
2004-09-29 13:30:00,57.42,57.43,57.33,57.4,65200.0,19.6943,19.6977,19.6634,19.6874,65200.0
2004-09-29 14:00:00,57.41,57.41,57.27,57.38,177200.0,19.6908,19.6908,19.6428,19.6805,177200.0
2004-09-29 14:30:00,57.37,57.4,57.17,57.3,241600.0,19.6771,19.6874,19.6085,19.6531,241600.0
2004-09-29 15:00:00,57.3,57.39,57.27,57.37,259200.0,19.6531,19.684,19.6428,19.6771,259200.0
2004-09-29 15:30:00,57.37,57.46,57.32,57.37,380000.0,19.6771,19.708,19.66,19.6771,380000.0
2004-09-30 09:30:00,57.25,57.37,57.22,57.29,232000.0,19.636,19.6771,19.6257,19.6497,232000.0
2004-09-30 10:00:00,57.29,57.39,57.28,57.3,357200.0,19.6497,19.684,19.6462,19.6531,357200.0
2004-09-30 10:30:00,57.31,57.5,57.25,57.42,209000.0,19.6565,19.7217,19.636,19.6943,209000.0
2004-09-30 11:00:00,57.43,57.49,57.37,57.42,107200.0,19.6977,19.7183,19.6771,19.6943,107200.0
2004-09-30 11:30:00,57.42,57.45,57.33,57.36,56000.0,19.6943,19.7046,19.6634,19.6737,56000.0
2004-09-30 12:00:00,57.34,57.4,57.27,57.4,67900.0,19.6668,19.6874,19.6428,19.6874,67900.0
2004-09-30 12:30:00,57.41,57.48,57.4,57.41,53900.0,19.6908,19.7148,19.6874,19.6908,53900.0
2004-09-30 13:00:00,57.42,57.46,57.4,57.43,54600.0,19.6943,19.708,19.6874,19.6977,54600.0
2004-09-30 13:30:00,57.43,57.55,57.41,57.55,77700.0,19.6977,19.7388,19.6908,19.7388,77700.0
2004-09-30 14:00:00,57.54,57.59,57.5,57.55,79700.0,19.7354,19.7526,19.7217,19.7388,79700.0
2004-09-30 14:30:00,57.54,57.57,57.47,57.55,80700.0,19.7354,19.7457,19.7114,19.7388,80700.0
2004-09-30 15:00:00,57.55,57.57,57.49,57.51,109900.0,19.7388,19.7457,19.7183,19.7251,109900.0
2004-09-30 15:30:00,57.5,57.57,57.43,57.54,137400.0,19.7217,19.7457,19.6977,19.7354,137400.0
2004-10-01 09:30:00,57.9,57.98,57.84,57.94,408600.0,19.8589,19.8863,19.8383,19.8726,408600.0
2004-10-01 10:00:00,57.93,58.14,57.93,58.08,301900.0,19.8692,19.9412,19.8692,19.9206,301900.0
2004-10-01 10:30:00,58.09,58.22,58.03,58.21,276600.0,19.9241,19.9687,19.9035,19.9652,276600.0
2004-10-01 11:00:00,58.22,58.24,58.08,58.16,115400.0,19.9687,19.9755,19.9206,19.9481,115400.0
2004-10-01 11:30:00,58.17,58.22,58.15,58.2,117000.0,19.9515,19.9687,19.9446,19.9618,117000.0
2004-10-01 12:00:00,58.2,58.22,58.14,58.18,65800.0,19.9618,19.9687,19.9412,19.9549,65800.0
2004-10-01 12:30:00,58.16,58.21,58.1,58.11,49300.0,19.9481,19.9652,19.9275,19.9309,49300.0
2004-10-01 13:00:00,58.11,58.21,58.09,58.15,101200.0,19.9309,19.9652,19.9241,19.9446,101200.0
2004-10-01 13:30:00,58.15,58.17,58.08,58.09,48600.0,19.9446,19.9515,19.9206,19.9241,48600.0
2004-10-01 14:00:00,58.1,58.1,57.86,57.91,146900.0,19.9275,19.9275,19.8452,19.8623,146900.0
2004-10-01 14:30:00,57.92,58.02,57.91,58.0,183500.0,19.8658,19.9001,19.8623,19.8932,183500.0
2004-10-01 15:00:00,58.0,58.14,58.0,58.11,183500.0,19.8932,19.9412,19.8932,19.9309,183500.0
2004-10-01 15:30:00,58.11,58.24,58.04,58.24,198100.0,19.9309,19.9755,19.9069,19.9755,198100.0
2004-10-04 09:30:00,57.58,57.6,57.45,57.52,451700.0,19.7491,19.756,19.7046,19.7286,451700.0
2004-10-04 10:00:00,57.51,57.67,57.45,57.54,241300.0,19.7251,19.78,19.7046,19.7354,241300.0
2004-10-04 10:30:00,57.53,57.6,57.51,57.52,216000.0,19.732,19.756,19.7251,19.7286,216000.0
2004-10-04 11:00:00,57.52,57.58,57.46,57.47,213800.0,19.7286,19.7491,19.708,19.7114,213800.0
2004-10-04 11:30:00,57.45,57.48,57.31,57.37,204600.0,19.7046,19.7148,19.6565,19.6771,204600.0
2004-10-04 12:00:00,57.37,57.45,57.35,57.45,128800.0,19.6771,19.7046,19.6703,19.7046,128800.0
2004-10-04 12:30:00,57.45,57.56,57.43,57.51,145000.0,19.7046,19.7423,19.6977,19.7251,145000.0
2004-10-04 13:00:00,57.51,57.57,57.51,57.55,61500.0,19.7251,19.7457,19.7251,19.7388,61500.0
2004-10-04 13:30:00,57.54,57.68,57.54,57.6,143300.0,19.7354,19.7834,19.7354,19.756,143300.0
2004-10-04 14:00:00,57.59,57.69,57.55,57.64,103700.0,19.7526,19.7869,19.7388,19.7697,103700.0
2004-10-04 14:30:00,57.64,57.74,57.6,57.69,228700.0,19.7697,19.804,19.756,19.7869,228700.0
2004-10-04 15:00:00,57.68,57.74,57.65,57.72,349100.0,19.7834,19.804,19.7731,19.7972,349100.0
2004-10-04 15:30:00,57.72,57.75,57.51,57.54,453400.0,19.7972,19.8074,19.7251,19.7354,453400.0
2004-10-05 09:30:00,58.18,58.38,58.18,58.38,571100.0,19.9549,20.0235,19.9549,20.0235,571100.0
2004-10-05 10:00:00,58.37,58.58,58.3,58.57,374700.0,20.0201,20.0921,19.9961,20.0887,374700.0
2004-10-05 10:30:00,58.57,58.66,58.5,58.57,172300.0,20.0887,20.1196,20.0647,20.0887,172300.0
2004-10-05 11:00:00,58.56,58.92,58.55,58.76,419100.0,20.0853,20.2087,20.0818,20.1539,419100.0
2004-10-05 11:30:00,58.77,58.82,58.7,58.74,85600.0,20.1573,20.1744,20.1333,20.147,85600.0
2004-10-05 12:00:00,58.72,58.85,58.69,58.8,116600.0,20.1401,20.1847,20.1299,20.1676,116600.0
2004-10-05 12:30:00,58.81,58.83,58.71,58.77,140400.0,20.171,20.1779,20.1367,20.1573,140400.0
2004-10-05 13:00:00,58.77,58.8,58.73,58.75,88600.0,20.1573,20.1676,20.1436,20.1504,88600.0
2004-10-05 13:30:00,58.76,58.77,58.69,58.73,160200.0,20.1539,20.1573,20.1299,20.1436,160200.0
2004-10-05 14:00:00,58.71,58.79,58.65,58.66,191300.0,20.1367,20.1642,20.1161,20.1196,191300.0
2004-10-05 14:30:00,58.66,58.68,58.54,58.56,350700.0,20.1196,20.1264,20.0784,20.0853,350700.0
2004-10-05 15:00:00,58.57,58.66,58.5,58.55,307700.0,20.0887,20.1196,20.0647,20.0818,307700.0
2004-10-05 15:30:00,58.55,58.59,58.48,58.58,299500.0,20.0818,20.0956,20.0578,20.0921,299500.0
2004-10-06 09:30:00,59.37,59.45,59.29,59.34,741200.0,20.3631,20.3905,20.3356,20.3528,741200.0
2004-10-06 10:00:00,59.34,59.47,59.29,59.44,323000.0,20.3528,20.3974,20.3356,20.3871,323000.0
2004-10-06 10:30:00,59.46,59.6,59.44,59.51,370200.0,20.394,20.442,20.3871,20.4111,370200.0
2004-10-06 11:00:00,59.5,59.6,59.42,59.53,174400.0,20.4077,20.442,20.3802,20.418,174400.0
2004-10-06 11:30:00,59.55,59.57,59.43,59.51,115500.0,20.4248,20.4317,20.3837,20.4111,115500.0
2004-10-06 12:00:00,59.52,59.68,59.51,59.64,142400.0,20.4145,20.4694,20.4111,20.4557,142400.0
2004-10-06 12:30:00,59.64,59.82,59.63,59.77,188000.0,20.4557,20.5174,20.4523,20.5003,188000.0
2004-10-06 13:00:00,59.77,59.79,59.68,59.7,106900.0,20.5003,20.5071,20.4694,20.4763,106900.0
2004-10-06 13:30:00,59.69,59.8,59.69,59.77,114900.0,20.4728,20.5106,20.4728,20.5003,114900.0
2004-10-06 14:00:00,59.79,59.87,59.73,59.76,294800.0,20.5071,20.5346,20.4866,20.4968,294800.0
2004-10-06 14:30:00,59.76,59.77,59.65,59.67,479000.0,20.4968,20.5003,20.4591,20.466,479000.0
2004-10-06 15:00:00,59.66,59.72,59.61,59.63,493900.0,20.4626,20.4831,20.4454,20.4523,493900.0
2004-10-06 15:30:00,59.63,59.67,59.56,59.56,516500.0,20.4523,20.466,20.4283,20.4283,516500.0
2004-10-07 09:30:00,59.59,59.67,59.55,59.56,260900.0,20.4385,20.466,20.4248,20.4283,260900.0
2004-10-07 10:00:00,59.56,59.61,59.44,59.53,277300.0,20.4283,20.4454,20.3871,20.418,277300.0
2004-10-07 10:30:00,59.5,59.5,59.28,59.32,341900.0,20.4077,20.4077,20.3322,20.3459,341900.0
2004-10-07 11:00:00,59.31,59.31,59.15,59.16,232700.0,20.3425,20.3425,20.2876,20.2911,232700.0
2004-10-07 11:30:00,59.18,59.28,59.12,59.21,155800.0,20.2979,20.3322,20.2773,20.3082,155800.0
2004-10-07 12:00:00,59.2,59.33,59.19,59.25,147200.0,20.3048,20.3494,20.3013,20.3219,147200.0
2004-10-07 12:30:00,59.22,59.24,59.11,59.22,59300.0,20.3116,20.3185,20.2739,20.3116,59300.0
2004-10-07 13:00:00,59.24,59.49,59.24,59.41,127700.0,20.3185,20.4042,20.3185,20.3768,127700.0
2004-10-07 13:30:00,59.41,59.57,59.41,59.49,68800.0,20.3768,20.4317,20.3768,20.4042,68800.0
2004-10-07 14:00:00,59.49,59.49,59.38,59.4,60900.0,20.4042,20.4042,20.3665,20.3734,60900.0
2004-10-07 14:30:00,59.41,59.41,59.2,59.21,120600.0,20.3768,20.3768,20.3048,20.3082,120600.0
2004-10-07 15:00:00,59.21,59.32,59.15,59.3,181100.0,20.3082,20.3459,20.2876,20.3391,181100.0
2004-10-07 15:30:00,59.3,59.41,59.26,59.26,331400.0,20.3391,20.3768,20.3254,20.3254,331400.0
2004-10-08 09:30:00,59.66,59.85,59.66,59.81,517000.0,20.4626,20.5277,20.4626,20.514,517000.0
2004-10-08 10:00:00,59.82,59.84,59.55,59.62,368200.0,20.5174,20.5243,20.4248,20.4488,368200.0
2004-10-08 10:30:00,59.61,59.71,59.5,59.54,305400.0,20.4454,20.4797,20.4077,20.4214,305400.0
2004-10-08 11:00:00,59.54,59.59,59.45,59.48,221300.0,20.4214,20.4385,20.3905,20.4008,221300.0
2004-10-08 11:30:00,59.47,59.49,59.32,59.39,196100.0,20.3974,20.4042,20.3459,20.3699,196100.0
2004-10-08 12:00:00,59.36,59.61,59.31,59.59,147100.0,20.3597,20.4454,20.3425,20.4385,147100.0
2004-10-08 12:30:00,59.6,59.66,59.51,59.66,81200.0,20.442,20.4626,20.4111,20.4626,81200.0
2004-10-08 13:00:00,59.66,59.74,59.47,59.49,109300.0,20.4626,20.49,20.3974,20.4042,109300.0
2004-10-08 13:30:00,59.48,59.76,59.48,59.67,86400.0,20.4008,20.4968,20.4008,20.466,86400.0
2004-10-08 14:00:00,59.68,59.68,59.47,59.47,70600.0,20.4694,20.4694,20.3974,20.3974,70600.0
2004-10-08 14:30:00,59.47,59.6,59.43,59.44,89100.0,20.3974,20.442,20.3837,20.3871,89100.0
2004-10-08 15:00:00,59.44,59.56,59.41,59.44,221500.0,20.3871,20.4283,20.3768,20.3871,221500.0
2004-10-08 15:30:00,59.44,59.64,59.44,59.5,203200.0,20.3871,20.4557,20.3871,20.4077,203200.0
2004-10-11 09:30:00,59.7,59.74,59.5,59.52,282600.0,20.4763,20.49,20.4077,20.4145,282600.0
2004-10-11 10:00:00,59.51,59.55,59.38,59.4,251100.0,20.4111,20.4248,20.3665,20.3734,251100.0
2004-10-11 10:30:00,59.4,59.43,59.27,59.42,408600.0,20.3734,20.3837,20.3288,20.3802,408600.0
2004-10-11 11:00:00,59.39,59.43,59.22,59.25,292300.0,20.3699,20.3837,20.3116,20.3219,292300.0
2004-10-11 11:30:00,59.25,59.31,59.21,59.26,188900.0,20.3219,20.3425,20.3082,20.3254,188900.0
2004-10-11 12:00:00,59.26,59.3,59.13,59.18,95700.0,20.3254,20.3391,20.2808,20.2979,95700.0
2004-10-11 12:30:00,59.19,59.27,59.17,59.27,46900.0,20.3013,20.3288,20.2945,20.3288,46900.0
2004-10-11 13:00:00,59.26,59.38,59.26,59.36,47000.0,20.3254,20.3665,20.3254,20.3597,47000.0
2004-10-11 13:30:00,59.37,59.55,59.36,59.54,76800.0,20.3631,20.4248,20.3597,20.4214,76800.0
2004-10-11 14:00:00,59.54,59.54,59.38,59.5,61800.0,20.4214,20.4214,20.3665,20.4077,61800.0
2004-10-11 14:30:00,59.47,59.51,59.38,59.38,86500.0,20.3974,20.4111,20.3665,20.3665,86500.0
2004-10-11 15:00:00,59.39,59.43,59.35,59.4,212800.0,20.3699,20.3837,20.3562,20.3734,212800.0
2004-10-11 15:30:00,59.4,59.47,59.39,59.43,238400.0,20.3734,20.3974,20.3699,20.3837,238400.0
2004-10-12 09:30:00,58.95,59.2,58.83,58.87,372200.0,20.219,20.3048,20.1779,20.1916,372200.0
2004-10-12 10:00:00,58.87,58.95,58.85,58.88,195700.0,20.1916,20.219,20.1847,20.195,195700.0
2004-10-12 10:30:00,58.88,58.94,58.77,58.79,238400.0,20.195,20.2156,20.1573,20.1642,238400.0
2004-10-12 11:00:00,58.75,58.83,58.73,58.76,132900.0,20.1504,20.1779,20.1436,20.1539,132900.0
2004-10-12 11:30:00,58.77,59.03,58.75,58.98,103600.0,20.1573,20.2465,20.1504,20.2293,103600.0
2004-10-12 12:00:00,58.99,59.14,58.99,59.07,114200.0,20.2327,20.2842,20.2327,20.2602,114200.0
2004-10-12 12:30:00,59.06,59.06,58.91,58.94,76400.0,20.2568,20.2568,20.2053,20.2156,76400.0
2004-10-12 13:00:00,58.94,58.98,58.9,58.96,45100.0,20.2156,20.2293,20.2019,20.2225,45100.0
2004-10-12 13:30:00,58.94,59.0,58.77,58.83,109700.0,20.2156,20.2362,20.1573,20.1779,109700.0
2004-10-12 14:00:00,58.83,58.84,58.7,58.7,78600.0,20.1779,20.1813,20.1333,20.1333,78600.0
2004-10-12 14:30:00,58.71,58.84,58.7,58.81,104700.0,20.1367,20.1813,20.1333,20.171,104700.0
2004-10-12 15:00:00,58.8,58.86,58.73,58.75,134100.0,20.1676,20.1882,20.1436,20.1504,134100.0
2004-10-12 15:30:00,58.74,58.75,58.61,58.62,258500.0,20.147,20.1504,20.1024,20.1058,258500.0
2004-10-13 09:30:00,58.13,58.15,57.81,57.92,516100.0,19.9378,19.9446,19.828,19.8658,516100.0
2004-10-13 10:00:00,57.91,57.96,57.65,57.66,504100.0,19.8623,19.8795,19.7731,19.7766,504100.0
2004-10-13 10:30:00,57.65,57.85,57.63,57.81,708300.0,19.7731,19.8417,19.7663,19.828,708300.0
2004-10-13 11:00:00,57.81,57.83,57.73,57.83,453700.0,19.828,19.8349,19.8006,19.8349,453700.0
2004-10-13 11:30:00,57.82,57.92,57.72,57.89,195200.0,19.8315,19.8658,19.7972,19.8555,195200.0
2004-10-13 12:00:00,57.89,57.89,57.65,57.71,187300.0,19.8555,19.8555,19.7731,19.7937,187300.0
2004-10-13 12:30:00,57.71,57.74,57.69,57.72,77600.0,19.7937,19.804,19.7869,19.7972,77600.0
2004-10-13 13:00:00,57.72,57.8,57.69,57.7,122400.0,19.7972,19.8246,19.7869,19.7903,122400.0
2004-10-13 13:30:00,57.7,57.78,57.6,57.78,189200.0,19.7903,19.8177,19.756,19.8177,189200.0
2004-10-13 14:00:00,57.78,57.88,57.76,57.78,200400.0,19.8177,19.852,19.8109,19.8177,200400.0
2004-10-13 14:30:00,57.79,57.93,57.76,57.91,257000.0,19.8212,19.8692,19.8109,19.8623,257000.0
2004-10-13 15:00:00,57.92,57.96,57.87,57.87,314200.0,19.8658,19.8795,19.8486,19.8486,314200.0
2004-10-13 15:30:00,57.89,58.17,57.82,58.0,384200.0,19.8555,19.9515,19.8315,19.8932,384200.0
2004-10-14 09:30:00,58.59,58.64,58.46,58.55,420600.0,20.0956,20.1127,20.051,20.0818,420600.0
2004-10-14 10:00:00,58.55,58.85,58.54,58.79,327000.0,20.0818,20.1847,20.0784,20.1642,327000.0
2004-10-14 10:30:00,58.8,58.84,58.58,58.7,460700.0,20.1676,20.1813,20.0921,20.1333,460700.0
2004-10-14 11:00:00,58.7,58.89,58.63,58.84,481200.0,20.1333,20.1985,20.1093,20.1813,481200.0
2004-10-14 11:30:00,58.84,58.85,58.67,58.72,224100.0,20.1813,20.1847,20.123,20.1401,224100.0
2004-10-14 12:00:00,58.75,58.8,58.72,58.8,88600.0,20.1504,20.1676,20.1401,20.1676,88600.0
2004-10-14 12:30:00,58.79,58.82,58.75,58.81,75200.0,20.1642,20.1744,20.1504,20.171,75200.0
2004-10-14 13:00:00,58.81,58.86,58.79,58.85,81800.0,20.171,20.1882,20.1642,20.1847,81800.0
2004-10-14 13:30:00,58.85,58.86,58.74,58.78,90800.0,20.1847,20.1882,20.147,20.1607,90800.0
2004-10-14 14:00:00,58.77,58.82,58.7,58.79,72900.0,20.1573,20.1744,20.1333,20.1642,72900.0
2004-10-14 14:30:00,58.79,58.79,58.72,58.72,179200.0,20.1642,20.1642,20.1401,20.1401,179200.0
2004-10-14 15:00:00,58.73,58.73,58.6,58.63,241300.0,20.1436,20.1436,20.099,20.1093,241300.0
2004-10-14 15:30:00,58.63,58.68,58.58,58.58,270600.0,20.1093,20.1264,20.0921,20.0921,270600.0
2004-10-15 09:30:00,59.09,59.14,58.95,59.01,638200.0,20.267,20.2842,20.219,20.2396,638200.0
2004-10-15 10:00:00,59.01,59.2,58.95,59.16,388700.0,20.2396,20.3048,20.219,20.2911,388700.0
2004-10-15 10:30:00,59.16,59.2,59.0,59.01,366500.0,20.2911,20.3048,20.2362,20.2396,366500.0
2004-10-15 11:00:00,59.01,59.02,58.87,58.95,166300.0,20.2396,20.243,20.1916,20.219,166300.0
2004-10-15 11:30:00,58.94,58.99,58.81,58.83,125000.0,20.2156,20.2327,20.171,20.1779,125000.0
2004-10-15 12:00:00,58.81,58.88,58.7,58.81,282500.0,20.171,20.195,20.1333,20.171,282500.0
2004-10-15 12:30:00,58.81,58.85,58.74,58.77,230500.0,20.171,20.1847,20.147,20.1573,230500.0
2004-10-15 13:00:00,58.77,58.83,58.76,58.77,112800.0,20.1573,20.1779,20.1539,20.1573,112800.0
2004-10-15 13:30:00,58.78,58.93,58.77,58.83,155000.0,20.1607,20.2122,20.1573,20.1779,155000.0
2004-10-15 14:00:00,58.84,58.9,58.77,58.78,126500.0,20.1813,20.2019,20.1573,20.1607,126500.0
2004-10-15 14:30:00,58.78,58.81,58.76,58.79,108600.0,20.1607,20.171,20.1539,20.1642,108600.0
2004-10-15 15:00:00,58.79,58.87,58.72,58.85,218100.0,20.1642,20.1916,20.1401,20.1847,218100.0
2004-10-15 15:30:00,58.85,58.98,58.81,58.98,340600.0,20.1847,20.2293,20.171,20.2293,340600.0
2004-10-18 09:30:00,58.99,59.11,58.97,59.08,216100.0,20.2327,20.2739,20.2259,20.2636,216100.0
2004-10-18 10:00:00,59.09,59.29,58.98,59.08,361500.0,20.267,20.3356,20.2293,20.2636,361500.0
2004-10-18 10:30:00,59.07,59.1,58.82,58.91,227400.0,20.2602,20.2705,20.1744,20.2053,227400.0
2004-10-18 11:00:00,58.9,59.04,58.85,58.94,143900.0,20.2019,20.2499,20.1847,20.2156,143900.0
2004-10-18 11:30:00,58.95,59.08,58.91,58.94,162800.0,20.219,20.2636,20.2053,20.2156,162800.0
2004-10-18 12:00:00,58.95,58.99,58.85,58.88,90300.0,20.219,20.2327,20.1847,20.195,90300.0
2004-10-18 12:30:00,58.85,58.86,58.62,58.7,218400.0,20.1847,20.1882,20.1058,20.1333,218400.0
2004-10-18 13:00:00,58.7,58.75,58.69,58.73,66200.0,20.1333,20.1504,20.1299,20.1436,66200.0
2004-10-18 13:30:00,58.74,58.74,58.52,58.56,165400.0,20.147,20.147,20.0715,20.0853,165400.0
2004-10-18 14:00:00,58.54,58.64,58.51,58.61,123600.0,20.0784,20.1127,20.0681,20.1024,123600.0
2004-10-18 14:30:00,58.62,58.63,58.49,58.57,159700.0,20.1058,20.1093,20.0613,20.0887,159700.0
2004-10-18 15:00:00,58.57,58.58,58.47,58.53,230000.0,20.0887,20.0921,20.0544,20.075,230000.0
2004-10-18 15:30:00,58.51,58.56,58.48,58.52,350600.0,20.0681,20.0853,20.0578,20.0715,350600.0
2004-10-19 09:30:00,58.64,58.65,58.41,58.47,804900.0,20.1127,20.1161,20.0338,20.0544,804900.0
2004-10-19 10:00:00,58.47,58.58,58.44,58.55,405600.0,20.0544,20.0921,20.0441,20.0818,405600.0
2004-10-19 10:30:00,58.55,58.75,58.55,58.7,292300.0,20.0818,20.1504,20.0818,20.1333,292300.0
2004-10-19 11:00:00,58.68,58.72,58.5,58.52,266000.0,20.1264,20.1401,20.0647,20.0715,266000.0
2004-10-19 11:30:00,58.51,58.64,58.43,58.63,260600.0,20.0681,20.1127,20.0407,20.1093,260600.0
2004-10-19 12:00:00,58.62,58.65,58.51,58.54,224200.0,20.1058,20.1161,20.0681,20.0784,224200.0
2004-10-19 12:30:00,58.54,58.56,58.42,58.46,65800.0,20.0784,20.0853,20.0372,20.051,65800.0
2004-10-19 13:00:00,58.45,58.59,58.45,58.59,113700.0,20.0475,20.0956,20.0475,20.0956,113700.0
2004-10-19 13:30:00,58.56,58.61,58.5,58.5,127600.0,20.0853,20.1024,20.0647,20.0647,127600.0
2004-10-19 14:00:00,58.5,58.56,58.45,58.49,81600.0,20.0647,20.0853,20.0475,20.0613,81600.0
2004-10-19 14:30:00,58.49,58.57,58.4,58.41,89600.0,20.0613,20.0887,20.0304,20.0338,89600.0
2004-10-19 15:00:00,58.42,58.45,58.32,58.37,110000.0,20.0372,20.0475,20.0029,20.0201,110000.0
2004-10-19 15:30:00,58.36,58.45,58.35,58.42,158200.0,20.0167,20.0475,20.0132,20.0372,158200.0
2004-10-20 09:30:00,58.22,58.39,58.21,58.35,373900.0,19.9687,20.027,19.9652,20.0132,373900.0
2004-10-20 10:00:00,58.35,58.54,58.29,58.47,168000.0,20.0132,20.0784,19.9927,20.0544,168000.0
2004-10-20 10:30:00,58.47,58.84,58.37,58.83,371700.0,20.0544,20.1813,20.0201,20.1779,371700.0
2004-10-20 11:00:00,58.84,59.01,58.79,58.9,196700.0,20.1813,20.2396,20.1642,20.2019,196700.0
2004-10-20 11:30:00,58.9,58.92,58.81,58.86,121500.0,20.2019,20.2087,20.171,20.1882,121500.0
2004-10-20 12:00:00,58.85,59.1,58.77,59.1,115400.0,20.1847,20.2705,20.1573,20.2705,115400.0
2004-10-20 12:30:00,59.1,59.12,58.95,58.99,151100.0,20.2705,20.2773,20.219,20.2327,151100.0
2004-10-20 13:00:00,58.99,59.07,58.98,59.02,47500.0,20.2327,20.2602,20.2293,20.243,47500.0
2004-10-20 13:30:00,59.02,59.03,58.94,58.96,94800.0,20.243,20.2465,20.2156,20.2225,94800.0
2004-10-20 14:00:00,58.96,58.97,58.89,58.93,76000.0,20.2225,20.2259,20.1985,20.2122,76000.0
2004-10-20 14:30:00,58.93,58.95,58.9,58.92,151400.0,20.2122,20.219,20.2019,20.2087,151400.0
2004-10-20 15:00:00,58.92,58.96,58.83,58.95,189400.0,20.2087,20.2225,20.1779,20.219,189400.0
2004-10-20 15:30:00,58.96,59.12,58.95,59.1,211700.0,20.2225,20.2773,20.219,20.2705,211700.0
2004-10-21 09:30:00,59.41,59.43,59.27,59.29,518900.0,20.3768,20.3837,20.3288,20.3356,518900.0
2004-10-21 10:00:00,59.31,59.32,59.07,59.21,280000.0,20.3425,20.3459,20.2602,20.3082,280000.0
2004-10-21 10:30:00,59.22,59.35,59.15,59.28,263800.0,20.3116,20.3562,20.2876,20.3322,263800.0
2004-10-21 11:00:00,59.29,59.3,59.14,59.19,193800.0,20.3356,20.3391,20.2842,20.3013,193800.0
2004-10-21 11:30:00,59.18,59.35,59.14,59.27,111000.0,20.2979,20.3562,20.2842,20.3288,111000.0
2004-10-21 12:00:00,59.29,59.32,58.96,58.99,122200.0,20.3356,20.3459,20.2225,20.2327,122200.0
2004-10-21 12:30:00,58.97,59.07,58.9,59.06,116800.0,20.2259,20.2602,20.2019,20.2568,116800.0
2004-10-21 13:00:00,59.06,59.08,58.97,58.97,131100.0,20.2568,20.2636,20.2259,20.2259,131100.0
2004-10-21 13:30:00,58.97,58.97,58.88,58.92,121100.0,20.2259,20.2259,20.195,20.2087,121100.0
2004-10-21 14:00:00,58.92,59.15,58.92,59.14,89200.0,20.2087,20.2876,20.2087,20.2842,89200.0
2004-10-21 14:30:00,59.14,59.3,59.05,59.3,150700.0,20.2842,20.3391,20.2533,20.3391,150700.0
2004-10-21 15:00:00,59.29,59.3,59.14,59.16,149000.0,20.3356,20.3391,20.2842,20.2911,149000.0
2004-10-21 15:30:00,59.16,59.19,59.01,59.1,262400.0,20.2911,20.3013,20.2396,20.2705,262400.0
2004-10-22 09:30:00,59.55,59.6,59.39,59.45,513900.0,20.4248,20.442,20.3699,20.3905,513900.0
2004-10-22 10:00:00,59.45,59.5,59.36,59.47,181000.0,20.3905,20.4077,20.3597,20.3974,181000.0
2004-10-22 10:30:00,59.47,59.52,59.41,59.5,397000.0,20.3974,20.4145,20.3768,20.4077,397000.0
2004-10-22 11:00:00,59.51,59.54,59.45,59.47,310200.0,20.4111,20.4214,20.3905,20.3974,310200.0
2004-10-22 11:30:00,59.46,59.5,59.39,59.44,63200.0,20.394,20.4077,20.3699,20.3871,63200.0
2004-10-22 12:00:00,59.45,59.55,59.44,59.49,78000.0,20.3905,20.4248,20.3871,20.4042,78000.0
2004-10-22 12:30:00,59.48,59.51,59.33,59.36,94500.0,20.4008,20.4111,20.3494,20.3597,94500.0
2004-10-22 13:00:00,59.36,59.36,59.25,59.26,87200.0,20.3597,20.3597,20.3219,20.3254,87200.0
2004-10-22 13:30:00,59.25,59.29,59.16,59.22,136400.0,20.3219,20.3356,20.2911,20.3116,136400.0
2004-10-22 14:00:00,59.21,59.35,59.19,59.35,124900.0,20.3082,20.3562,20.3013,20.3562,124900.0
2004-10-22 14:30:00,59.35,59.35,59.1,59.14,164900.0,20.3562,20.3562,20.2705,20.2842,164900.0
2004-10-22 15:00:00,59.16,59.17,58.9,58.98,191000.0,20.2911,20.2945,20.2019,20.2293,191000.0
2004-10-22 15:30:00,58.97,59.1,58.95,58.97,252500.0,20.2259,20.2705,20.219,20.2259,252500.0
2004-10-25 09:30:00,59.38,59.6,59.31,59.57,539400.0,20.3665,20.442,20.3425,20.4317,539400.0
2004-10-25 10:00:00,59.58,59.63,59.45,59.48,491400.0,20.4351,20.4523,20.3905,20.4008,491400.0
2004-10-25 10:30:00,59.47,59.5,59.36,59.5,364100.0,20.3974,20.4077,20.3597,20.4077,364100.0
2004-10-25 11:00:00,59.49,59.51,59.4,59.4,324900.0,20.4042,20.4111,20.3734,20.3734,324900.0
2004-10-25 11:30:00,59.42,59.55,59.32,59.5,184500.0,20.3802,20.4248,20.3459,20.4077,184500.0
2004-10-25 12:00:00,59.49,59.56,59.43,59.56,136000.0,20.4042,20.4283,20.3837,20.4283,136000.0
2004-10-25 12:30:00,59.58,59.6,59.52,59.6,122400.0,20.4351,20.442,20.4145,20.442,122400.0
2004-10-25 13:00:00,59.58,59.7,59.58,59.59,149400.0,20.4351,20.4763,20.4351,20.4385,149400.0
2004-10-25 13:30:00,59.58,59.6,59.49,59.5,108500.0,20.4351,20.442,20.4042,20.4077,108500.0
2004-10-25 14:00:00,59.51,59.57,59.47,59.51,149300.0,20.4111,20.4317,20.3974,20.4111,149300.0
2004-10-25 14:30:00,59.51,59.59,59.49,59.52,87500.0,20.4111,20.4385,20.4042,20.4145,87500.0
2004-10-25 15:00:00,59.51,59.56,59.45,59.5,255700.0,20.4111,20.4283,20.3905,20.4077,255700.0
2004-10-25 15:30:00,59.5,59.57,59.44,59.53,237400.0,20.4077,20.4317,20.3871,20.418,237400.0
2004-10-26 09:30:00,58.87,58.91,58.62,58.62,393500.0,20.1916,20.2053,20.1058,20.1058,393500.0
2004-10-26 10:00:00,58.62,58.82,58.57,58.57,251700.0,20.1058,20.1744,20.0887,20.0887,251700.0
2004-10-26 10:30:00,58.57,58.61,58.48,58.56,374500.0,20.0887,20.1024,20.0578,20.0853,374500.0
2004-10-26 11:00:00,58.57,58.57,58.4,58.43,274000.0,20.0887,20.0887,20.0304,20.0407,274000.0
2004-10-26 11:30:00,58.43,58.59,58.42,58.52,268800.0,20.0407,20.0956,20.0372,20.0715,268800.0
2004-10-26 12:00:00,58.53,58.57,58.48,58.54,262000.0,20.075,20.0887,20.0578,20.0784,262000.0
2004-10-26 12:30:00,58.53,58.63,58.52,58.61,230100.0,20.075,20.1093,20.0715,20.1024,230100.0
2004-10-26 13:00:00,58.63,58.81,58.62,58.76,127200.0,20.1093,20.171,20.1058,20.1539,127200.0
2004-10-26 13:30:00,58.8,58.89,58.72,58.78,115200.0,20.1676,20.1985,20.1401,20.1607,115200.0
2004-10-26 14:00:00,58.79,58.85,58.65,58.8,136900.0,20.1642,20.1847,20.1161,20.1676,136900.0
2004-10-26 14:30:00,58.77,58.98,58.74,58.92,127100.0,20.1573,20.2293,20.147,20.2087,127100.0
2004-10-26 15:00:00,58.9,59.04,58.8,58.96,234600.0,20.2019,20.2499,20.1676,20.2225,234600.0
2004-10-26 15:30:00,58.96,58.96,58.86,58.94,184900.0,20.2225,20.2225,20.1882,20.2156,184900.0
2004-10-27 09:30:00,59.6,59.6,59.42,59.43,436500.0,20.442,20.442,20.3802,20.3837,436500.0
2004-10-27 10:00:00,59.42,59.48,59.32,59.34,186500.0,20.3802,20.4008,20.3459,20.3528,186500.0
2004-10-27 10:30:00,59.34,59.51,59.28,59.34,347900.0,20.3528,20.4111,20.3322,20.3528,347900.0
2004-10-27 11:00:00,59.34,59.35,58.93,58.94,536300.0,20.3528,20.3562,20.2122,20.2156,536300.0
2004-10-27 11:30:00,58.94,58.95,58.53,58.56,545400.0,20.2156,20.219,20.075,20.0853,545400.0
2004-10-27 12:00:00,58.56,58.69,58.42,58.6,334300.0,20.0853,20.1299,20.0372,20.099,334300.0
2004-10-27 12:30:00,58.6,58.68,58.52,58.62,220800.0,20.099,20.1264,20.0715,20.1058,220800.0
2004-10-27 13:00:00,58.6,58.63,58.49,58.58,169500.0,20.099,20.1093,20.0613,20.0921,169500.0
2004-10-27 13:30:00,58.57,58.57,58.43,58.44,227200.0,20.0887,20.0887,20.0407,20.0441,227200.0
2004-10-27 14:00:00,58.43,58.51,58.35,58.35,289300.0,20.0407,20.0681,20.0132,20.0132,289300.0
2004-10-27 14:30:00,58.35,58.52,58.31,58.46,347100.0,20.0132,20.0715,19.9995,20.051,347100.0
2004-10-27 15:00:00,58.45,58.57,58.42,58.55,275800.0,20.0475,20.0887,20.0372,20.0818,275800.0
2004-10-27 15:30:00,58.55,58.79,58.55,58.63,586300.0,20.0818,20.1642,20.0818,20.1093,586300.0
2004-10-28 09:30:00,57.65,57.74,57.37,57.7,762800.0,19.7731,19.804,19.6771,19.7903,762800.0
2004-10-28 10:00:00,57.7,57.73,57.43,57.62,506000.0,19.7903,19.8006,19.6977,19.7629,506000.0
2004-10-28 10:30:00,57.62,57.97,57.6,57.93,298600.0,19.7629,19.8829,19.756,19.8692,298600.0
2004-10-28 11:00:00,57.92,58.4,57.92,58.2,666900.0,19.8658,20.0304,19.8658,19.9618,666900.0
2004-10-28 11:30:00,58.2,58.3,58.07,58.14,210200.0,19.9618,19.9961,19.9172,19.9412,210200.0
2004-10-28 12:00:00,58.17,58.22,58.05,58.21,124900.0,19.9515,19.9687,19.9103,19.9652,124900.0
2004-10-28 12:30:00,58.21,58.23,57.96,57.96,95300.0,19.9652,19.9721,19.8795,19.8795,95300.0
2004-10-28 13:00:00,57.97,57.97,57.85,57.93,120900.0,19.8829,19.8829,19.8417,19.8692,120900.0
2004-10-28 13:30:00,57.91,57.93,57.65,57.65,116400.0,19.8623,19.8692,19.7731,19.7731,116400.0
2004-10-28 14:00:00,57.65,57.87,57.62,57.73,123300.0,19.7731,19.8486,19.7629,19.8006,123300.0
2004-10-28 14:30:00,57.72,57.72,57.5,57.5,271300.0,19.7972,19.7972,19.7217,19.7217,271300.0
2004-10-28 15:00:00,57.51,57.62,57.49,57.55,274500.0,19.7251,19.7629,19.7183,19.7388,274500.0
2004-10-28 15:30:00,57.57,57.68,57.5,57.61,214200.0,19.7457,19.7834,19.7217,19.7594,214200.0
2004-10-29 09:30:00,57.98,58.06,57.79,57.88,562000.0,19.8863,19.9138,19.8212,19.852,562000.0
2004-10-29 10:00:00,57.9,58.02,57.72,57.89,515100.0,19.8589,19.9001,19.7972,19.8555,515100.0
2004-10-29 10:30:00,57.89,58.03,57.87,57.96,294400.0,19.8555,19.9035,19.8486,19.8795,294400.0
2004-10-29 11:00:00,57.96,58.04,57.92,57.99,332900.0,19.8795,19.9069,19.8658,19.8898,332900.0
2004-10-29 11:30:00,57.98,58.1,57.93,58.07,260400.0,19.8863,19.9275,19.8692,19.9172,260400.0
2004-10-29 12:00:00,58.05,58.24,58.05,58.23,103300.0,19.9103,19.9755,19.9103,19.9721,103300.0
2004-10-29 12:30:00,58.23,58.29,58.09,58.13,81900.0,19.9721,19.9927,19.9241,19.9378,81900.0
2004-10-29 13:00:00,58.12,58.18,58.09,58.15,64400.0,19.9344,19.9549,19.9241,19.9446,64400.0
2004-10-29 13:30:00,58.13,58.15,58.07,58.1,94300.0,19.9378,19.9446,19.9172,19.9275,94300.0
2004-10-29 14:00:00,58.1,58.12,58.05,58.07,85100.0,19.9275,19.9344,19.9103,19.9172,85100.0
2004-10-29 14:30:00,58.07,58.13,58.05,58.08,60200.0,19.9172,19.9378,19.9103,19.9206,60200.0
2004-10-29 15:00:00,58.08,58.17,58.05,58.17,187100.0,19.9206,19.9515,19.9103,19.9515,187100.0
2004-10-29 15:30:00,58.16,58.26,58.11,58.18,344700.0,19.9481,19.9824,19.9309,19.9549,344700.0
2004-11-01 09:30:00,59.01,59.13,58.93,59.04,407800.0,20.2396,20.2808,20.2122,20.2499,407800.0
2004-11-01 10:00:00,59.04,59.07,58.86,58.86,304400.0,20.2499,20.2602,20.1882,20.1882,304400.0
2004-11-01 10:30:00,58.88,59.02,58.87,58.95,358500.0,20.195,20.243,20.1916,20.219,358500.0
2004-11-01 11:00:00,58.94,58.94,58.48,58.54,954700.0,20.2156,20.2156,20.0578,20.0784,954700.0
2004-11-01 11:30:00,58.55,58.59,58.36,58.44,724000.0,20.0818,20.0956,20.0167,20.0441,724000.0
2004-11-01 12:00:00,58.45,58.5,58.23,58.45,407100.0,20.0475,20.0647,19.9721,20.0475,407100.0
2004-11-01 12:30:00,58.45,58.47,58.32,58.36,141400.0,20.0475,20.0544,20.0029,20.0167,141400.0
2004-11-01 13:00:00,58.33,58.45,58.3,58.39,175700.0,20.0064,20.0475,19.9961,20.027,175700.0
2004-11-01 13:30:00,58.38,58.58,58.3,58.34,180000.0,20.0235,20.0921,19.9961,20.0098,180000.0
2004-11-01 14:00:00,58.34,58.46,58.26,58.35,179600.0,20.0098,20.051,19.9824,20.0132,179600.0
2004-11-01 14:30:00,58.38,58.55,58.38,58.4,195800.0,20.0235,20.0818,20.0235,20.0304,195800.0
2004-11-01 15:00:00,58.38,58.44,58.27,58.33,215000.0,20.0235,20.0441,19.9858,20.0064,215000.0
2004-11-01 15:30:00,58.33,58.44,58.33,58.38,418800.0,20.0064,20.0441,20.0064,20.0235,418800.0
2004-11-02 09:30:00,58.63,58.63,58.43,58.47,328000.0,20.1093,20.1093,20.0407,20.0544,328000.0
2004-11-02 10:00:00,58.46,58.94,58.44,58.82,440800.0,20.051,20.2156,20.0441,20.1744,440800.0
2004-11-02 10:30:00,58.82,58.83,58.64,58.7,215900.0,20.1744,20.1779,20.1127,20.1333,215900.0
2004-11-02 11:00:00,58.69,58.79,58.54,58.67,192500.0,20.1299,20.1642,20.0784,20.123,192500.0
2004-11-02 11:30:00,58.67,58.81,58.66,58.72,112400.0,20.123,20.171,20.1196,20.1401,112400.0
2004-11-02 12:00:00,58.72,58.73,58.56,58.56,61000.0,20.1401,20.1436,20.0853,20.0853,61000.0
2004-11-02 12:30:00,58.58,58.61,58.51,58.57,88400.0,20.0921,20.1024,20.0681,20.0887,88400.0
2004-11-02 13:00:00,58.57,58.6,58.54,58.59,104400.0,20.0887,20.099,20.0784,20.0956,104400.0
2004-11-02 13:30:00,58.59,58.62,58.5,58.61,94700.0,20.0956,20.1058,20.0647,20.1024,94700.0
2004-11-02 14:00:00,58.62,58.62,58.55,58.55,121300.0,20.1058,20.1058,20.0818,20.0818,121300.0
2004-11-02 14:30:00,58.55,58.56,58.31,58.42,125100.0,20.0818,20.0853,19.9995,20.0372,125100.0
2004-11-02 15:00:00,58.42,58.42,58.14,58.15,206100.0,20.0372,20.0372,19.9412,19.9446,206100.0
2004-11-02 15:30:00,58.14,58.15,57.98,58.02,758600.0,19.9412,19.9446,19.8863,19.9001,758600.0
2004-11-03 09:30:00,59.42,59.46,59.13,59.24,737800.0,20.3802,20.394,20.2808,20.3185,737800.0
2004-11-03 10:00:00,59.25,59.25,59.03,59.15,479700.0,20.3219,20.3219,20.2465,20.2876,479700.0
2004-11-03 10:30:00,59.14,59.15,58.68,58.79,532700.0,20.2842,20.2876,20.1264,20.1642,532700.0
2004-11-03 11:00:00,58.8,59.14,58.79,59.0,363800.0,20.1676,20.2842,20.1642,20.2362,363800.0
2004-11-03 11:30:00,59.0,59.2,58.9,58.94,162300.0,20.2362,20.3048,20.2019,20.2156,162300.0
2004-11-03 12:00:00,58.95,59.11,58.95,59.07,93200.0,20.219,20.2739,20.219,20.2602,93200.0
2004-11-03 12:30:00,59.08,59.2,59.0,59.14,103500.0,20.2636,20.3048,20.2362,20.2842,103500.0
2004-11-03 13:00:00,59.15,59.18,59.07,59.16,139300.0,20.2876,20.2979,20.2602,20.2911,139300.0
2004-11-03 13:30:00,59.17,59.3,59.08,59.29,222400.0,20.2945,20.3391,20.2636,20.3356,222400.0
2004-11-03 14:00:00,59.3,59.33,59.2,59.28,122800.0,20.3391,20.3494,20.3048,20.3322,122800.0
2004-11-03 14:30:00,59.29,589.33,59.2,59.25,143300.0,20.3356,202.132,20.3048,20.3219,143300.0
2004-11-03 15:00:00,59.25,59.31,59.2,59.21,279800.0,20.3219,20.3425,20.3048,20.3082,279800.0
2004-11-03 15:30:00,59.22,59.31,59.21,59.28,472600.0,20.3116,20.3425,20.3082,20.3322,472600.0
2004-11-04 09:30:00,59.47,59.65,59.47,59.65,314200.0,20.3974,20.4591,20.3974,20.4591,314200.0
2004-11-04 10:00:00,59.67,59.83,59.66,59.69,332800.0,20.466,20.5209,20.4626,20.4728,332800.0
2004-11-04 10:30:00,59.7,59.75,59.63,59.7,244900.0,20.4763,20.4934,20.4523,20.4763,244900.0
2004-11-04 11:00:00,59.67,59.89,59.67,59.8,412900.0,20.466,20.5414,20.466,20.5106,412900.0
2004-11-04 11:30:00,59.81,59.95,59.8,59.94,134900.0,20.514,20.562,20.5106,20.5586,134900.0
2004-11-04 12:00:00,59.94,59.95,59.69,59.73,205600.0,20.5586,20.562,20.4728,20.4866,205600.0
2004-11-04 12:30:00,59.72,59.86,59.68,59.83,137100.0,20.4831,20.5311,20.4694,20.5209,137100.0
2004-11-04 13:00:00,59.84,59.98,59.81,59.98,350200.0,20.5243,20.5723,20.514,20.5723,350200.0
2004-11-04 13:30:00,59.97,60.01,59.95,59.99,134500.0,20.5689,20.5826,20.562,20.5757,134500.0
2004-11-04 14:00:00,59.99,60.0,59.96,59.97,209200.0,20.5757,20.5792,20.5654,20.5689,209200.0
2004-11-04 14:30:00,59.97,59.99,59.86,59.89,229900.0,20.5689,20.5757,20.5311,20.5414,229900.0
2004-11-04 15:00:00,59.88,60.06,59.88,59.97,901300.0,20.538,20.5997,20.538,20.5689,901300.0
2004-11-04 15:30:00,59.97,60.15,59.91,60.15,858500.0,20.5689,20.6306,20.5483,20.6306,858500.0
2004-11-05 09:30:00,59.54,59.55,59.42,59.45,685500.0,20.4214,20.4248,20.3802,20.3905,685500.0
2004-11-05 10:00:00,59.45,59.9,59.44,59.87,419400.0,20.3905,20.5449,20.3871,20.5346,419400.0
2004-11-05 10:30:00,59.9,59.97,59.5,59.66,418200.0,20.5449,20.5689,20.4077,20.4626,418200.0
2004-11-05 11:00:00,59.65,59.69,59.57,59.68,482800.0,20.4591,20.4728,20.4317,20.4694,482800.0
2004-11-05 11:30:00,59.68,59.85,59.62,59.85,344600.0,20.4694,20.5277,20.4488,20.5277,344600.0
2004-11-05 12:00:00,59.85,59.92,59.76,59.76,149500.0,20.5277,20.5517,20.4968,20.4968,149500.0
2004-11-05 12:30:00,59.77,59.84,59.75,59.78,100500.0,20.5003,20.5243,20.4934,20.5037,100500.0
2004-11-05 13:00:00,59.77,59.77,59.58,59.64,201100.0,20.5003,20.5003,20.4351,20.4557,201100.0
2004-11-05 13:30:00,59.62,59.66,59.5,59.56,229800.0,20.4488,20.4626,20.4077,20.4283,229800.0
2004-11-05 14:00:00,59.56,59.62,59.5,59.59,146400.0,20.4283,20.4488,20.4077,20.4385,146400.0
2004-11-05 14:30:00,59.59,59.59,59.47,59.5,166400.0,20.4385,20.4385,20.3974,20.4077,166400.0
2004-11-05 15:00:00,59.49,59.63,59.48,59.58,208000.0,20.4042,20.4523,20.4008,20.4351,208000.0
2004-11-05 15:30:00,59.55,59.67,59.52,59.6,370800.0,20.4248,20.466,20.4145,20.442,370800.0
2004-11-08 09:30:00,59.78,59.85,59.66,59.7,527900.0,20.5037,20.5277,20.4626,20.4763,527900.0
2004-11-08 10:00:00,59.7,59.84,59.63,59.7,332900.0,20.4763,20.5243,20.4523,20.4763,332900.0
2004-11-08 10:30:00,59.69,59.71,59.49,59.67,477500.0,20.4728,20.4797,20.4042,20.466,477500.0
2004-11-08 11:00:00,59.67,59.8,59.62,59.71,174700.0,20.466,20.5106,20.4488,20.4797,174700.0
2004-11-08 11:30:00,59.72,59.87,59.72,59.74,117600.0,20.4831,20.5346,20.4831,20.49,117600.0
2004-11-08 12:00:00,59.74,59.74,59.63,59.7,107800.0,20.49,20.49,20.4523,20.4763,107800.0
2004-11-08 12:30:00,59.71,59.71,59.5,59.5,80100.0,20.4797,20.4797,20.4077,20.4077,80100.0
2004-11-08 13:00:00,59.51,59.51,59.37,59.44,125300.0,20.4111,20.4111,20.3631,20.3871,125300.0
2004-11-08 13:30:00,59.44,59.47,59.38,59.42,140200.0,20.3871,20.3974,20.3665,20.3802,140200.0
2004-11-08 14:00:00,59.43,59.44,59.32,59.38,118000.0,20.3837,20.3871,20.3459,20.3665,118000.0
2004-11-08 14:30:00,59.37,59.38,59.32,59.37,127500.0,20.3631,20.3665,20.3459,20.3631,127500.0
2004-11-08 15:00:00,59.38,59.53,59.35,59.49,161700.0,20.3665,20.418,20.3562,20.4042,161700.0
2004-11-08 15:30:00,59.49,59.57,59.46,59.57,287800.0,20.4042,20.4317,20.394,20.4317,287800.0
2004-11-09 09:30:00,59.43,59.45,59.27,59.4,714200.0,20.5305,20.5374,20.4752,20.5201,714200.0
2004-11-09 10:00:00,59.41,59.48,59.33,59.41,425800.0,20.5236,20.5477,20.4959,20.5236,425800.0
2004-11-09 10:30:00,59.42,59.56,59.41,59.52,239900.0,20.527,20.5754,20.5236,20.5616,239900.0
2004-11-09 11:00:00,59.53,59.63,59.5,59.51,230600.0,20.565,20.5996,20.5546,20.5581,230600.0
2004-11-09 11:30:00,59.51,59.52,59.37,59.42,97900.0,20.5581,20.5616,20.5097,20.527,97900.0
2004-11-09 12:00:00,59.46,59.46,59.33,59.37,65700.0,20.5408,20.5408,20.4959,20.5097,65700.0
2004-11-09 12:30:00,59.37,59.43,59.3,59.35,89000.0,20.5097,20.5305,20.4856,20.5028,89000.0
2004-11-09 13:00:00,59.35,59.45,59.35,59.42,82100.0,20.5028,20.5374,20.5028,20.527,82100.0
2004-11-09 13:30:00,59.45,59.45,59.39,59.4,56500.0,20.5374,20.5374,20.5166,20.5201,56500.0
2004-11-09 14:00:00,59.4,59.43,59.25,59.33,156100.0,20.5201,20.5305,20.4683,20.4959,156100.0
2004-11-09 14:30:00,59.33,59.33,59.26,59.31,99200.0,20.4959,20.4959,20.4717,20.489,99200.0
2004-11-09 15:00:00,59.31,59.31,59.18,59.19,224400.0,20.489,20.489,20.4441,20.4476,224400.0
2004-11-09 15:30:00,59.19,59.2,59.08,59.2,324200.0,20.4476,20.451,20.4096,20.451,324200.0
2004-11-10 09:30:00,58.8,58.84,58.64,58.65,384400.0,20.3128,20.3266,20.2576,20.261,384400.0
2004-11-10 10:00:00,58.65,58.67,58.47,58.61,299900.0,20.261,20.2679,20.1988,20.2472,299900.0
2004-11-10 10:30:00,58.6,58.87,58.58,58.83,520400.0,20.2437,20.337,20.2368,20.3232,520400.0
2004-11-10 11:00:00,58.85,58.93,58.77,58.93,255600.0,20.3301,20.3577,20.3025,20.3577,255600.0
2004-11-10 11:30:00,58.93,59.09,58.93,59.03,126700.0,20.3577,20.413,20.3577,20.3923,126700.0
2004-11-10 12:00:00,59.04,59.05,58.87,58.9,140800.0,20.3957,20.3992,20.337,20.3474,140800.0
2004-11-10 12:30:00,58.9,59.06,58.9,59.04,68900.0,20.3474,20.4026,20.3474,20.3957,68900.0
2004-11-10 13:00:00,59.04,59.05,58.93,58.97,47000.0,20.3957,20.3992,20.3577,20.3716,47000.0
2004-11-10 13:30:00,58.97,59.05,58.96,59.02,48600.0,20.3716,20.3992,20.3681,20.3888,48600.0
2004-11-10 14:00:00,59.03,59.14,59.0,59.13,82600.0,20.3923,20.4303,20.3819,20.4268,82600.0
2004-11-10 14:30:00,59.13,59.26,59.08,59.18,111900.0,20.4268,20.4717,20.4096,20.4441,111900.0
2004-11-10 15:00:00,59.18,59.24,59.0,59.09,133800.0,20.4441,20.4648,20.3819,20.413,133800.0
2004-11-10 15:30:00,59.07,59.14,59.02,59.1,159200.0,20.4061,20.4303,20.3888,20.4165,159200.0
2004-11-11 09:30:00,58.8,58.93,58.78,58.79,453300.0,20.3128,20.3577,20.3059,20.3094,453300.0
2004-11-11 10:00:00,58.79,58.89,58.77,58.83,245200.0,20.3094,20.3439,20.3025,20.3232,245200.0
2004-11-11 10:30:00,58.86,58.97,58.85,58.86,188100.0,20.3336,20.3716,20.3301,20.3336,188100.0
2004-11-11 11:00:00,58.85,58.86,58.76,58.79,193100.0,20.3301,20.3336,20.299,20.3094,193100.0
2004-11-11 11:30:00,58.79,58.8,58.65,58.66,93200.0,20.3094,20.3128,20.261,20.2645,93200.0
2004-11-11 12:00:00,58.68,58.75,58.63,58.73,115600.0,20.2714,20.2956,20.2541,20.2886,115600.0
2004-11-11 12:30:00,58.74,58.77,58.71,58.74,90500.0,20.2921,20.3025,20.2817,20.2921,90500.0
2004-11-11 13:00:00,58.74,58.81,58.73,58.8,126000.0,20.2921,20.3163,20.2886,20.3128,126000.0
2004-11-11 13:30:00,58.8,58.8,58.69,58.74,97200.0,20.3128,20.3128,20.2748,20.2921,97200.0
2004-11-11 14:00:00,58.74,58.97,58.73,58.9,210500.0,20.2921,20.3716,20.2886,20.3474,210500.0
2004-11-11 14:30:00,58.89,58.95,58.86,58.9,235900.0,20.3439,20.3646,20.3336,20.3474,235900.0
2004-11-11 15:00:00,58.9,59.0,58.88,58.88,320700.0,20.3474,20.3819,20.3405,20.3405,320700.0
2004-11-11 15:30:00,58.89,58.95,58.84,58.88,268500.0,20.3439,20.3646,20.3266,20.3405,268500.0
2004-11-12 09:30:00,58.52,58.84,58.52,58.79,445300.0,20.2161,20.3266,20.2161,20.3094,445300.0
2004-11-12 10:00:00,58.79,59.15,58.79,59.09,245800.0,20.3094,20.4337,20.3094,20.413,245800.0
2004-11-12 10:30:00,59.15,59.39,59.12,59.36,176200.0,20.4337,20.5166,20.4234,20.5063,176200.0
2004-11-12 11:00:00,59.33,59.49,59.3,59.39,227700.0,20.4959,20.5512,20.4856,20.5166,227700.0
2004-11-12 11:30:00,59.4,59.61,59.33,59.61,165000.0,20.5201,20.5926,20.4959,20.5926,165000.0
2004-11-12 12:00:00,59.6,59.7,59.58,59.64,90500.0,20.5892,20.6237,20.5823,20.603,90500.0
2004-11-12 12:30:00,59.63,59.64,59.51,59.6,66800.0,20.5996,20.603,20.5581,20.5892,66800.0
2004-11-12 13:00:00,59.59,59.68,59.58,59.62,69200.0,20.5857,20.6168,20.5823,20.5961,69200.0
2004-11-12 13:30:00,59.62,59.73,59.61,59.72,69900.0,20.5961,20.6341,20.5926,20.6306,69900.0
2004-11-12 14:00:00,59.73,59.87,59.72,59.77,130200.0,20.6341,20.6825,20.6306,20.6479,130200.0
2004-11-12 14:30:00,59.77,59.95,59.77,59.9,89100.0,20.6479,20.7101,20.6479,20.6928,89100.0
2004-11-12 15:00:00,59.89,59.91,59.85,59.87,102300.0,20.6894,20.6963,20.6756,20.6825,102300.0
2004-11-12 15:30:00,59.87,59.95,59.85,59.95,298900.0,20.6825,20.7101,20.6756,20.7101,298900.0
2004-11-15 09:30:00,59.82,59.83,59.4,59.41,518000.0,20.6652,20.6686,20.5201,20.5236,518000.0
2004-11-15 10:00:00,59.43,59.63,59.4,59.57,325000.0,20.5305,20.5996,20.5201,20.5788,325000.0
2004-11-15 10:30:00,59.57,59.72,59.34,59.41,623500.0,20.5788,20.6306,20.4994,20.5236,623500.0
2004-11-15 11:00:00,59.43,59.5,59.33,59.37,277200.0,20.5305,20.5546,20.4959,20.5097,277200.0
2004-11-15 11:30:00,59.38,59.44,59.26,59.4,174900.0,20.5132,20.5339,20.4717,20.5201,174900.0
2004-11-15 12:00:00,59.39,59.39,59.23,59.23,149500.0,20.5166,20.5166,20.4614,20.4614,149500.0
2004-11-15 12:30:00,59.24,59.29,59.18,59.18,157700.0,20.4648,20.4821,20.4441,20.4441,157700.0
2004-11-15 13:00:00,59.18,59.3,59.03,59.06,231900.0,20.4441,20.4856,20.3923,20.4026,231900.0
2004-11-15 13:30:00,59.06,59.08,59.03,59.03,202200.0,20.4026,20.4096,20.3923,20.3923,202200.0
2004-11-15 14:00:00,59.04,59.31,59.03,59.26,230200.0,20.3957,20.489,20.3923,20.4717,230200.0
2004-11-15 14:30:00,59.25,59.31,59.16,59.21,110100.0,20.4683,20.489,20.4372,20.4545,110100.0
2004-11-15 15:00:00,59.22,59.36,59.21,59.3,224400.0,20.4579,20.5063,20.4545,20.4856,224400.0
2004-11-15 15:30:00,59.31,59.33,59.22,59.33,358400.0,20.489,20.4959,20.4579,20.4959,358400.0
2004-11-16 09:30:00,59.45,59.53,59.21,59.22,314900.0,20.5374,20.565,20.4545,20.4579,314900.0
2004-11-16 10:00:00,59.21,59.39,59.14,59.33,185400.0,20.4545,20.5166,20.4303,20.4959,185400.0
2004-11-16 10:30:00,59.33,59.38,59.17,59.2,281600.0,20.4959,20.5132,20.4406,20.451,281600.0
2004-11-16 11:00:00,59.22,59.38,59.2,59.3,275400.0,20.4579,20.5132,20.451,20.4856,275400.0
2004-11-16 11:30:00,59.3,59.37,59.18,59.2,170100.0,20.4856,20.5097,20.4441,20.451,170100.0
2004-11-16 12:00:00,59.18,59.2,59.05,59.08,135500.0,20.4441,20.451,20.3992,20.4096,135500.0
2004-11-16 12:30:00,59.09,59.1,58.84,58.94,138700.0,20.413,20.4165,20.3266,20.3612,138700.0
2004-11-16 13:00:00,58.93,59.02,58.81,59.02,152900.0,20.3577,20.3888,20.3163,20.3888,152900.0
2004-11-16 13:30:00,59.01,59.07,58.96,58.96,129000.0,20.3854,20.4061,20.3681,20.3681,129000.0
2004-11-16 14:00:00,58.98,59.03,58.91,58.97,252600.0,20.375,20.3923,20.3508,20.3716,252600.0
2004-11-16 14:30:00,58.97,58.97,58.85,58.91,350400.0,20.3716,20.3716,20.3301,20.3508,350400.0
2004-11-16 15:00:00,58.93,59.02,58.91,58.95,170500.0,20.3577,20.3888,20.3508,20.3646,170500.0
2004-11-16 15:30:00,58.94,58.98,58.9,58.94,385800.0,20.3612,20.375,20.3474,20.3612,385800.0
2004-11-17 09:30:00,59.47,59.5,59.24,59.32,248800.0,20.5443,20.5546,20.4648,20.4925,248800.0
2004-11-17 10:00:00,59.32,59.5,59.26,59.47,240100.0,20.4925,20.5546,20.4717,20.5443,240100.0
2004-11-17 10:30:00,59.48,59.64,59.41,59.5,410700.0,20.5477,20.603,20.5236,20.5546,410700.0
2004-11-17 11:00:00,59.48,59.56,59.33,59.5,161100.0,20.5477,20.5754,20.4959,20.5546,161100.0
2004-11-17 11:30:00,59.52,59.6,59.47,59.56,135500.0,20.5616,20.5892,20.5443,20.5754,135500.0
2004-11-17 12:00:00,59.55,59.65,59.51,59.53,90300.0,20.5719,20.6065,20.5581,20.565,90300.0
2004-11-17 12:30:00,59.55,59.57,59.48,59.51,46600.0,20.5719,20.5788,20.5477,20.5581,46600.0
2004-11-17 13:00:00,59.52,59.59,59.45,59.54,42300.0,20.5616,20.5857,20.5374,20.5685,42300.0
2004-11-17 13:30:00,59.54,59.71,59.53,59.65,113700.0,20.5685,20.6272,20.565,20.6065,113700.0
2004-11-17 14:00:00,59.65,59.67,59.6,59.6,57600.0,20.6065,20.6134,20.5892,20.5892,57600.0
2004-11-17 14:30:00,59.61,59.61,59.55,59.6,197800.0,20.5926,20.5926,20.5719,20.5892,197800.0
2004-11-17 15:00:00,59.6,59.68,59.59,59.68,184700.0,20.5892,20.6168,20.5857,20.6168,184700.0
2004-11-17 15:30:00,59.68,59.75,59.64,59.75,426500.0,20.6168,20.641,20.603,20.641,426500.0
2004-11-18 09:30:00,59.6,59.6,59.48,59.51,289500.0,20.5892,20.5892,20.5477,20.5581,289500.0
2004-11-18 10:00:00,59.53,59.62,59.45,59.56,229500.0,20.565,20.5961,20.5374,20.5754,229500.0
2004-11-18 10:30:00,59.55,59.66,59.5,59.5,200800.0,20.5719,20.6099,20.5546,20.5546,200800.0
2004-11-18 11:00:00,59.5,59.52,59.23,59.24,217200.0,20.5546,20.5616,20.4614,20.4648,217200.0
2004-11-18 11:30:00,59.26,59.51,59.26,59.46,165700.0,20.4717,20.5581,20.4717,20.5408,165700.0
2004-11-18 12:00:00,59.45,59.49,59.35,59.4,115300.0,20.5374,20.5512,20.5028,20.5201,115300.0
2004-11-18 12:30:00,59.39,59.49,59.37,59.47,58000.0,20.5166,20.5512,20.5097,20.5443,58000.0
2004-11-18 13:00:00,59.48,59.56,59.45,59.53,95000.0,20.5477,20.5754,20.5374,20.565,95000.0
2004-11-18 13:30:00,59.54,59.58,59.47,59.51,78100.0,20.5685,20.5823,20.5443,20.5581,78100.0
2004-11-18 14:00:00,59.48,59.55,59.48,59.54,66600.0,20.5477,20.5719,20.5477,20.5685,66600.0
2004-11-18 14:30:00,59.52,59.62,59.51,59.6,86200.0,20.5616,20.5961,20.5581,20.5892,86200.0
2004-11-18 15:00:00,59.6,59.6,59.52,59.59,81300.0,20.5892,20.5892,20.5616,20.5857,81300.0
2004-11-18 15:30:00,59.6,59.72,59.59,59.62,301800.0,20.5892,20.6306,20.5857,20.5961,301800.0
2004-11-19 09:30:00,60.06,60.15,60.06,60.12,510200.0,20.7481,20.7792,20.7481,20.7688,510200.0
2004-11-19 10:00:00,60.13,60.15,59.93,59.95,344500.0,20.7723,20.7792,20.7032,20.7101,344500.0
2004-11-19 10:30:00,59.95,60.0,59.9,59.96,273900.0,20.7101,20.7274,20.6928,20.7136,273900.0
2004-11-19 11:00:00,59.98,60.0,59.88,59.97,286900.0,20.7205,20.7274,20.6859,20.717,286900.0
2004-11-19 11:30:00,59.98,60.05,59.95,60.01,294600.0,20.7205,20.7447,20.7101,20.7308,294600.0
2004-11-19 12:00:00,60.01,60.07,59.97,59.99,117200.0,20.7308,20.7516,20.717,20.7239,117200.0
2004-11-19 12:30:00,60.0,60.0,59.95,60.0,179900.0,20.7274,20.7274,20.7101,20.7274,179900.0
2004-11-19 13:00:00,60.01,60.01,59.96,60.0,147600.0,20.7308,20.7308,20.7136,20.7274,147600.0
2004-11-19 13:30:00,60.0,60.0,59.93,60.0,140500.0,20.7274,20.7274,20.7032,20.7274,140500.0
2004-11-19 14:00:00,60.0,60.1,59.99,60.07,161900.0,20.7274,20.7619,20.7239,20.7516,161900.0
2004-11-19 14:30:00,60.07,60.07,59.94,59.94,166300.0,20.7516,20.7516,20.7067,20.7067,166300.0
2004-11-19 15:00:00,59.94,59.99,59.92,59.93,119900.0,20.7067,20.7239,20.6997,20.7032,119900.0
2004-11-19 15:30:00,59.93,59.97,59.92,59.96,332700.0,20.7032,20.717,20.6997,20.7136,332700.0
2004-11-22 09:30:00,59.72,59.85,59.67,59.7,370700.0,20.6306,20.6756,20.6134,20.6237,370700.0
2004-11-22 10:00:00,59.69,59.88,59.66,59.85,273500.0,20.6203,20.6859,20.6099,20.6756,273500.0
2004-11-22 10:30:00,59.84,59.85,59.74,59.8,132700.0,20.6721,20.6756,20.6376,20.6583,132700.0
2004-11-22 11:00:00,59.82,59.84,59.63,59.63,177800.0,20.6652,20.6721,20.5996,20.5996,177800.0
2004-11-22 11:30:00,59.64,59.71,59.62,59.67,140200.0,20.603,20.6272,20.5961,20.6134,140200.0
2004-11-22 12:00:00,59.66,59.77,59.65,59.74,109100.0,20.6099,20.6479,20.6065,20.6376,109100.0
2004-11-22 12:30:00,59.74,59.88,59.74,59.87,63800.0,20.6376,20.6859,20.6376,20.6825,63800.0
2004-11-22 13:00:00,59.87,59.95,59.83,59.93,60500.0,20.6825,20.7101,20.6686,20.7032,60500.0
2004-11-22 13:30:00,59.92,60.02,59.92,60.02,175000.0,20.6997,20.7343,20.6997,20.7343,175000.0
2004-11-22 14:00:00,60.0,60.09,59.94,59.99,332300.0,20.7274,20.7585,20.7067,20.7239,332300.0
2004-11-22 14:30:00,59.99,60.02,59.94,59.99,115200.0,20.7239,20.7343,20.7067,20.7239,115200.0
2004-11-22 15:00:00,59.99,60.17,59.98,60.14,466400.0,20.7239,20.7861,20.7205,20.7757,466400.0
2004-11-22 15:30:00,60.15,60.15,59.89,59.96,470700.0,20.7792,20.7792,20.6894,20.7136,470700.0
2004-11-23 09:30:00,60.26,60.37,60.2,60.35,314700.0,20.8172,20.8552,20.7965,20.8483,314700.0
2004-11-23 10:00:00,60.35,60.43,60.3,60.34,364600.0,20.8483,20.8759,20.831,20.8448,364600.0
2004-11-23 10:30:00,60.33,60.45,60.33,60.43,274200.0,20.8414,20.8828,20.8414,20.8759,274200.0
2004-11-23 11:00:00,60.43,60.44,60.34,60.38,240800.0,20.8759,20.8794,20.8448,20.8587,240800.0
2004-11-23 11:30:00,60.38,60.48,60.35,60.48,143600.0,20.8587,20.8932,20.8483,20.8932,143600.0
2004-11-23 12:00:00,60.45,60.5,60.44,60.47,52800.0,20.8828,20.9001,20.8794,20.8897,52800.0
2004-11-23 12:30:00,60.47,60.48,60.43,60.47,58500.0,20.8897,20.8932,20.8759,20.8897,58500.0
2004-11-23 13:00:00,60.46,60.47,60.43,60.43,46200.0,20.8863,20.8897,20.8759,20.8759,46200.0
2004-11-23 13:30:00,60.43,60.49,60.42,60.42,69400.0,20.8759,20.8967,20.8725,20.8725,69400.0
2004-11-23 14:00:00,60.42,60.47,60.32,60.41,154900.0,20.8725,20.8897,20.8379,20.869,154900.0
2004-11-23 14:30:00,60.42,60.42,60.21,60.23,105800.0,20.8725,20.8725,20.7999,20.8068,105800.0
2004-11-23 15:00:00,60.23,60.25,60.17,60.19,154800.0,20.8068,20.8137,20.7861,20.793,154800.0
2004-11-23 15:30:00,60.2,60.3,60.14,60.26,262000.0,20.7965,20.831,20.7757,20.8172,262000.0
2004-11-24 09:30:00,60.65,60.81,60.64,60.76,274200.0,20.9519,21.0072,20.9485,20.9899,274200.0
2004-11-24 10:00:00,60.74,60.82,60.7,60.71,225900.0,20.983,21.0107,20.9692,20.9727,225900.0
2004-11-24 10:30:00,60.71,60.73,60.56,60.67,301300.0,20.9727,20.9796,20.9208,20.9588,301300.0
2004-11-24 11:00:00,60.68,60.76,60.62,60.63,238100.0,20.9623,20.9899,20.9416,20.945,238100.0
2004-11-24 11:30:00,60.63,60.64,60.51,60.52,154400.0,20.945,20.9485,20.9036,20.907,154400.0
2004-11-24 12:00:00,60.53,60.8,60.53,60.79,155200.0,20.9105,21.0037,20.9105,21.0003,155200.0
2004-11-24 12:30:00,60.8,60.89,60.77,60.88,73400.0,21.0037,21.0348,20.9934,21.0314,73400.0
2004-11-24 13:00:00,60.89,60.89,60.71,60.76,59300.0,21.0348,21.0348,20.9727,20.9899,59300.0
2004-11-24 13:30:00,60.76,60.81,60.71,60.79,50100.0,20.9899,21.0072,20.9727,21.0003,50100.0
2004-11-24 14:00:00,60.78,60.93,60.77,60.93,96200.0,20.9968,21.0487,20.9934,21.0487,96200.0
2004-11-24 14:30:00,60.9,60.97,60.84,60.87,117100.0,21.0383,21.0625,21.0176,21.0279,117100.0
2004-11-24 15:00:00,60.87,60.89,60.79,60.81,126600.0,21.0279,21.0348,21.0003,21.0072,126600.0
2004-11-24 15:30:00,60.81,60.81,60.71,60.8,398400.0,21.0072,21.0072,20.9727,21.0037,398400.0
2004-11-26 09:30:00,61.5,61.59,61.44,61.57,267800.0,21.2456,21.2767,21.2248,21.2697,267800.0
2004-11-26 10:00:00,61.57,61.65,61.55,61.58,104700.0,21.2697,21.2974,21.2628,21.2732,104700.0
2004-11-26 10:30:00,61.58,61.63,61.56,61.6,79700.0,21.2732,21.2905,21.2663,21.2801,79700.0
2004-11-26 11:00:00,61.6,61.74,61.59,61.7,250800.0,21.2801,21.3285,21.2767,21.3147,250800.0
2004-11-26 11:30:00,61.71,61.74,61.67,61.69,93300.0,21.3181,21.3285,21.3043,21.3112,93300.0
2004-11-26 12:00:00,61.68,61.76,61.68,61.72,57700.0,21.3077,21.3354,21.3077,21.3216,57700.0
2004-11-26 12:30:00,61.71,61.74,61.65,61.66,161200.0,21.3181,21.3285,21.2974,21.3008,161200.0
2004-11-26 13:00:00,61.66,61.66,61.66,61.66,500.0,21.3008,21.3008,21.3008,21.3008,500.0
2004-11-26 13:30:00,61.66,61.66,61.66,61.66,0.0,21.3008,21.3008,21.3008,21.3008,0.0
2004-11-26 14:00:00,61.66,61.66,61.66,61.66,0.0,21.3008,21.3008,21.3008,21.3008,0.0
2004-11-26 14:30:00,61.66,61.66,61.66,61.66,0.0,21.3008,21.3008,21.3008,21.3008,0.0
2004-11-26 15:00:00,61.66,61.66,61.66,61.66,0.0,21.3008,21.3008,21.3008,21.3008,0.0
2004-11-26 15:30:00,61.66,61.66,61.66,61.66,0.0,21.3008,21.3008,21.3008,21.3008,0.0
2004-11-29 09:30:00,61.97,62.1,61.92,61.93,381400.0,21.4079,21.4528,21.3907,21.3941,381400.0
2004-11-29 10:00:00,61.92,61.93,61.68,61.78,427400.0,21.3907,21.3941,21.3077,21.3423,427400.0
2004-11-29 10:30:00,61.78,61.89,61.77,61.82,184600.0,21.3423,21.3803,21.3388,21.3561,184600.0
2004-11-29 11:00:00,61.82,61.88,61.66,61.66,270700.0,21.3561,21.3768,21.3008,21.3008,270700.0
2004-11-29 11:30:00,61.66,61.66,61.38,61.39,246000.0,21.3008,21.3008,21.2041,21.2076,246000.0
2004-11-29 12:00:00,61.36,61.37,61.19,61.24,166700.0,21.1972,21.2007,21.1385,21.1557,166700.0
2004-11-29 12:30:00,61.25,61.43,61.23,61.41,88000.0,21.1592,21.2214,21.1523,21.2145,88000.0
2004-11-29 13:00:00,61.4,61.57,61.4,61.56,105100.0,21.211,21.2697,21.211,21.2663,105100.0
2004-11-29 13:30:00,61.56,61.64,61.52,61.62,98300.0,21.2663,21.2939,21.2525,21.287,98300.0
2004-11-29 14:00:00,61.62,61.64,61.55,61.64,101500.0,21.287,21.2939,21.2628,21.2939,101500.0
2004-11-29 14:30:00,61.64,61.83,61.62,61.76,249600.0,21.2939,21.3596,21.287,21.3354,249600.0
2004-11-29 15:00:00,61.76,61.8,61.6,61.6,183700.0,21.3354,21.3492,21.2801,21.2801,183700.0
2004-11-29 15:30:00,61.6,61.63,61.35,61.5,417900.0,21.2801,21.2905,21.1937,21.2456,417900.0
2004-11-30 09:30:00,61.57,61.7,61.56,61.56,276700.0,21.2697,21.3147,21.2663,21.2663,276700.0
2004-11-30 10:00:00,61.56,61.67,61.54,61.57,276000.0,21.2663,21.3043,21.2594,21.2697,276000.0
2004-11-30 10:30:00,61.57,61.6,61.34,61.39,131200.0,21.2697,21.2801,21.1903,21.2076,131200.0
2004-11-30 11:00:00,61.39,61.39,61.2,61.25,193100.0,21.2076,21.2076,21.1419,21.1592,193100.0
2004-11-30 11:30:00,61.23,61.34,61.21,61.24,153300.0,21.1523,21.1903,21.1454,21.1557,153300.0
2004-11-30 12:00:00,61.24,61.33,61.2,61.33,136600.0,21.1557,21.1868,21.1419,21.1868,136600.0
2004-11-30 12:30:00,61.33,61.38,61.29,61.3,76900.0,21.1868,21.2041,21.173,21.1765,76900.0
2004-11-30 13:00:00,61.3,61.36,61.3,61.32,96200.0,21.1765,21.1972,21.1765,21.1834,96200.0
2004-11-30 13:30:00,61.32,61.34,61.26,61.3,65900.0,21.1834,21.1903,21.1627,21.1765,65900.0
2004-11-30 14:00:00,61.3,61.33,61.25,61.29,64000.0,21.1765,21.1868,21.1592,21.173,64000.0
2004-11-30 14:30:00,61.3,61.37,61.29,61.37,62900.0,21.1765,21.2007,21.173,21.2007,62900.0
2004-11-30 15:00:00,61.36,61.37,61.26,61.27,60900.0,21.1972,21.2007,21.1627,21.1661,60900.0
2004-11-30 15:30:00,61.26,61.41,61.25,61.4,183900.0,21.1627,21.2145,21.1592,21.211,183900.0
2004-12-01 09:30:00,61.7,61.85,61.65,61.84,345200.0,21.3147,21.3665,21.2974,21.363,345200.0
2004-12-01 10:00:00,61.85,61.85,61.75,61.81,308700.0,21.3665,21.3665,21.3319,21.3527,308700.0
2004-12-01 10:30:00,61.81,61.92,61.68,61.79,461300.0,21.3527,21.3907,21.3077,21.3457,461300.0
2004-12-01 11:00:00,61.78,61.79,61.61,61.62,305600.0,21.3423,21.3457,21.2836,21.287,305600.0
2004-12-01 11:30:00,61.61,61.72,61.54,61.61,227800.0,21.2836,21.3216,21.2594,21.2836,227800.0
2004-12-01 12:00:00,61.6,61.66,61.58,61.62,76100.0,21.2801,21.3008,21.2732,21.287,76100.0
2004-12-01 12:30:00,61.61,61.62,61.56,61.56,73400.0,21.2836,21.287,21.2663,21.2663,73400.0
2004-12-01 13:00:00,61.55,61.59,61.51,61.51,96100.0,21.2628,21.2767,21.249,21.249,96100.0
2004-12-01 13:30:00,61.51,61.52,61.05,61.07,481800.0,21.249,21.2525,21.0901,21.097,481800.0
2004-12-01 14:00:00,61.06,61.06,60.89,60.94,399900.0,21.0936,21.0936,21.0348,21.0521,399900.0
2004-12-01 14:30:00,60.95,61.0,60.9,60.93,302400.0,21.0556,21.0728,21.0383,21.0487,302400.0
2004-12-01 15:00:00,60.92,60.98,60.8,60.86,476200.0,21.0452,21.0659,21.0037,21.0245,476200.0
2004-12-01 15:30:00,60.86,60.95,60.86,60.9,662700.0,21.0245,21.0556,21.0245,21.0383,662700.0
2004-12-02 09:30:00,60.22,60.23,59.95,59.99,695600.0,20.8034,20.8068,20.7101,20.7239,695600.0
2004-12-02 10:00:00,60.0,60.06,59.61,59.68,407400.0,20.7274,20.7481,20.5926,20.6168,407400.0
2004-12-02 10:30:00,59.66,59.72,59.5,59.5,533600.0,20.6099,20.6306,20.5546,20.5546,533600.0
2004-12-02 11:00:00,59.51,59.57,59.32,59.33,436700.0,20.5581,20.5788,20.4925,20.4959,436700.0
2004-12-02 11:30:00,59.34,59.6,59.28,59.52,286500.0,20.4994,20.5892,20.4786,20.5616,286500.0
2004-12-02 12:00:00,59.5,59.59,59.33,59.43,112400.0,20.5546,20.5857,20.4959,20.5305,112400.0
2004-12-02 12:30:00,59.43,59.47,59.35,59.36,90700.0,20.5305,20.5443,20.5028,20.5063,90700.0
2004-12-02 13:00:00,59.37,59.38,59.19,59.29,123000.0,20.5097,20.5132,20.4476,20.4821,123000.0
2004-12-02 13:30:00,59.3,59.35,59.24,59.24,154800.0,20.4856,20.5028,20.4648,20.4648,154800.0
2004-12-02 14:00:00,59.26,59.32,59.23,59.28,169300.0,20.4717,20.4925,20.4614,20.4786,169300.0
2004-12-02 14:30:00,59.28,59.43,59.27,59.35,213800.0,20.4786,20.5305,20.4752,20.5028,213800.0
2004-12-02 15:00:00,59.35,59.43,59.3,59.34,303200.0,20.5028,20.5305,20.4856,20.4994,303200.0
2004-12-02 15:30:00,59.35,59.4,59.21,59.24,454200.0,20.5028,20.5201,20.4545,20.4648,454200.0
2004-12-03 09:30:00,59.4,59.6,59.35,59.5,497200.0,20.5201,20.5892,20.5028,20.5546,497200.0
2004-12-03 10:00:00,59.48,59.58,59.18,59.18,464300.0,20.5477,20.5823,20.4441,20.4441,464300.0
2004-12-03 10:30:00,59.19,59.43,59.12,59.31,475100.0,20.4476,20.5305,20.4234,20.489,475100.0
2004-12-03 11:00:00,59.31,59.5,59.31,59.5,269800.0,20.489,20.5546,20.489,20.5546,269800.0
2004-12-03 11:30:00,59.49,59.66,59.48,59.66,144800.0,20.5512,20.6099,20.5477,20.6099,144800.0
2004-12-03 12:00:00,59.65,59.65,59.5,59.56,91500.0,20.6065,20.6065,20.5546,20.5754,91500.0
2004-12-03 12:30:00,59.55,59.63,59.52,59.54,63500.0,20.5719,20.5996,20.5616,20.5685,63500.0
2004-12-03 13:00:00,59.53,59.54,59.45,59.46,161200.0,20.565,20.5685,20.5374,20.5408,161200.0
2004-12-03 13:30:00,59.46,59.49,59.41,59.46,105400.0,20.5408,20.5512,20.5236,20.5408,105400.0
2004-12-03 14:00:00,59.48,59.48,59.32,59.38,144500.0,20.5477,20.5477,20.4925,20.5132,144500.0
2004-12-03 14:30:00,59.37,59.39,59.28,59.35,201400.0,20.5097,20.5166,20.4786,20.5028,201400.0
2004-12-03 15:00:00,59.36,59.45,59.36,59.44,162300.0,20.5063,20.5374,20.5063,20.5339,162300.0
2004-12-03 15:30:00,59.45,59.48,59.4,59.4,202300.0,20.5374,20.5477,20.5201,20.5201,202300.0
2004-12-06 09:30:00,59.95,60.0,59.79,59.96,547500.0,20.7101,20.7274,20.6548,20.7136,547500.0
2004-12-06 10:00:00,59.96,59.97,59.64,59.65,274000.0,20.7136,20.717,20.603,20.6065,274000.0
2004-12-06 10:30:00,59.65,59.8,59.64,59.77,235200.0,20.6065,20.6583,20.603,20.6479,235200.0
2004-12-06 11:00:00,59.77,59.78,59.65,59.74,142100.0,20.6479,20.6514,20.6065,20.6376,142100.0
2004-12-06 11:30:00,59.74,59.79,59.68,59.7,62600.0,20.6376,20.6548,20.6168,20.6237,62600.0
2004-12-06 12:00:00,59.7,59.89,59.66,59.89,138100.0,20.6237,20.6894,20.6099,20.6894,138100.0
2004-12-06 12:30:00,59.88,60.0,59.82,60.0,93900.0,20.6859,20.7274,20.6652,20.7274,93900.0
2004-12-06 13:00:00,60.0,60.03,59.94,59.95,67900.0,20.7274,20.7377,20.7067,20.7101,67900.0
2004-12-06 13:30:00,59.95,59.98,59.9,59.9,67400.0,20.7101,20.7205,20.6928,20.6928,67400.0
2004-12-06 14:00:00,59.92,59.95,59.89,59.94,48700.0,20.6997,20.7101,20.6894,20.7067,48700.0
2004-12-06 14:30:00,59.94,59.94,59.84,59.89,214700.0,20.7067,20.7067,20.6721,20.6894,214700.0
2004-12-06 15:00:00,59.9,59.94,59.87,59.91,409300.0,20.6928,20.7067,20.6825,20.6963,409300.0
2004-12-06 15:30:00,59.92,59.98,59.9,59.9,547200.0,20.6997,20.7205,20.6928,20.6928,547200.0
2004-12-07 09:30:00,60.4,60.49,60.2,60.37,600800.0,20.8656,20.8967,20.7965,20.8552,600800.0
2004-12-07 10:00:00,60.39,60.45,60.23,60.27,265900.0,20.8621,20.8828,20.8068,20.8207,265900.0
2004-12-07 10:30:00,60.28,60.28,60.07,60.12,367900.0,20.8241,20.8241,20.7516,20.7688,367900.0
2004-12-07 11:00:00,60.11,60.13,60.0,60.03,163900.0,20.7654,20.7723,20.7274,20.7377,163900.0
2004-12-07 11:30:00,60.03,60.07,59.82,59.85,100000.0,20.7377,20.7516,20.6652,20.6756,100000.0
2004-12-07 12:00:00,59.85,59.85,59.61,59.61,116900.0,20.6756,20.6756,20.5926,20.5926,116900.0
2004-12-07 12:30:00,59.61,59.62,59.4,59.44,144100.0,20.5926,20.5961,20.5201,20.5339,144100.0
2004-12-07 13:00:00,59.43,59.44,59.2,59.34,191600.0,20.5305,20.5339,20.451,20.4994,191600.0
2004-12-07 13:30:00,59.35,59.4,59.23,59.39,155500.0,20.5028,20.5201,20.4614,20.5166,155500.0
2004-12-07 14:00:00,59.4,59.4,59.29,59.3,115600.0,20.5201,20.5201,20.4821,20.4856,115600.0
2004-12-07 14:30:00,59.3,59.36,59.28,59.3,98900.0,20.4856,20.5063,20.4786,20.4856,98900.0
2004-12-07 15:00:00,59.3,59.57,59.28,59.36,141300.0,20.4856,20.5788,20.4786,20.5063,141300.0
2004-12-07 15:30:00,59.36,59.38,59.27,59.27,213700.0,20.5063,20.5132,20.4752,20.4752,213700.0
2004-12-08 09:30:00,58.37,58.38,58.03,58.06,582900.0,20.1643,20.1677,20.0468,20.0572,582900.0
2004-12-08 10:00:00,58.04,58.38,57.93,58.29,506200.0,20.0503,20.1677,20.0123,20.1366,506200.0
2004-12-08 10:30:00,58.3,58.77,58.17,58.6,805600.0,20.1401,20.3025,20.0952,20.2437,805600.0
2004-12-08 11:00:00,58.58,58.69,58.43,58.67,333000.0,20.2368,20.2748,20.185,20.2679,333000.0
2004-12-08 11:30:00,58.69,58.7,58.55,58.55,134700.0,20.2748,20.2783,20.2265,20.2265,134700.0
2004-12-08 12:00:00,58.53,58.68,58.53,58.66,83800.0,20.2196,20.2714,20.2196,20.2645,83800.0
2004-12-08 12:30:00,58.65,58.75,58.64,58.71,75600.0,20.261,20.2956,20.2576,20.2817,75600.0
2004-12-08 13:00:00,58.7,58.82,58.7,58.77,75200.0,20.2783,20.3197,20.2783,20.3025,75200.0
2004-12-08 13:30:00,58.77,58.87,58.76,58.77,113600.0,20.3025,20.337,20.299,20.3025,113600.0
2004-12-08 14:00:00,58.77,58.82,58.72,58.79,114400.0,20.3025,20.3197,20.2852,20.3094,114400.0
2004-12-08 14:30:00,58.8,58.99,58.77,58.96,260700.0,20.3128,20.3785,20.3025,20.3681,260700.0
2004-12-08 15:00:00,58.96,59.0,58.92,58.97,231700.0,20.3681,20.3819,20.3543,20.3716,231700.0
2004-12-08 15:30:00,58.94,59.1,58.94,59.1,330600.0,20.3612,20.4165,20.3612,20.4165,330600.0
2004-12-09 09:30:00,58.8,58.87,58.64,58.87,351400.0,20.3128,20.337,20.2576,20.337,351400.0
2004-12-09 10:00:00,58.87,58.89,58.56,58.58,194700.0,20.337,20.3439,20.2299,20.2368,194700.0
2004-12-09 10:30:00,58.58,58.85,58.57,58.69,289000.0,20.2368,20.3301,20.2334,20.2748,289000.0
2004-12-09 11:00:00,58.69,58.8,58.61,58.65,119700.0,20.2748,20.3128,20.2472,20.261,119700.0
2004-12-09 11:30:00,58.67,58.74,58.46,58.5,180200.0,20.2679,20.2921,20.1954,20.2092,180200.0
2004-12-09 12:00:00,58.48,58.76,58.47,58.76,145100.0,20.2023,20.299,20.1988,20.299,145100.0
2004-12-09 12:30:00,58.75,58.79,58.64,58.68,83700.0,20.2956,20.3094,20.2576,20.2714,83700.0
2004-12-09 13:00:00,58.68,58.81,58.67,58.73,50000.0,20.2714,20.3163,20.2679,20.2886,50000.0
2004-12-09 13:30:00,58.72,58.86,58.71,58.86,112800.0,20.2852,20.3336,20.2817,20.3336,112800.0
2004-12-09 14:00:00,58.85,58.88,58.75,58.8,59400.0,20.3301,20.3405,20.2956,20.3128,59400.0
2004-12-09 14:30:00,58.79,59.0,58.77,58.99,90700.0,20.3094,20.3819,20.3025,20.3785,90700.0
2004-12-09 15:00:00,58.98,59.2,58.98,59.15,171300.0,20.375,20.451,20.375,20.4337,171300.0
2004-12-09 15:30:00,59.14,59.3,58.75,59.17,268500.0,20.4303,20.4856,20.2956,20.4406,268500.0
2004-12-10 09:30:00,58.75,58.82,58.67,58.71,327100.0,20.2956,20.3197,20.2679,20.2817,327100.0
2004-12-10 10:00:00,58.72,58.92,58.71,58.74,297400.0,20.2852,20.3543,20.2817,20.2921,297400.0
2004-12-10 10:30:00,58.75,58.78,58.64,58.72,159200.0,20.2956,20.3059,20.2576,20.2852,159200.0
2004-12-10 11:00:00,58.71,58.88,58.61,58.79,194300.0,20.2817,20.3405,20.2472,20.3094,194300.0
2004-12-10 11:30:00,58.77,58.9,58.73,58.8,108600.0,20.3025,20.3474,20.2886,20.3128,108600.0
2004-12-10 12:00:00,58.8,58.94,58.8,58.9,58900.0,20.3128,20.3612,20.3128,20.3474,58900.0
2004-12-10 12:30:00,58.91,58.92,58.73,58.75,48700.0,20.3508,20.3543,20.2886,20.2956,48700.0
2004-12-10 13:00:00,58.76,58.77,58.54,58.59,152300.0,20.299,20.3025,20.223,20.2403,152300.0
2004-12-10 13:30:00,58.6,58.63,58.42,58.47,141800.0,20.2437,20.2541,20.1816,20.1988,141800.0
2004-12-10 14:00:00,58.48,58.48,58.31,58.43,197800.0,20.2023,20.2023,20.1436,20.185,197800.0
2004-12-10 14:30:00,58.42,58.47,58.37,58.47,98900.0,20.1816,20.1988,20.1643,20.1988,98900.0
2004-12-10 15:00:00,58.47,58.64,58.42,58.62,309400.0,20.1988,20.2576,20.1816,20.2506,309400.0
2004-12-10 15:30:00,58.62,58.65,58.4,58.4,367600.0,20.2506,20.261,20.1746,20.1746,367600.0
2004-12-13 09:30:00,58.35,58.41,58.3,58.35,585700.0,20.1574,20.1781,20.1401,20.1574,585700.0
2004-12-13 10:00:00,58.33,58.71,58.33,58.65,671700.0,20.1505,20.2817,20.1505,20.261,671700.0
2004-12-13 10:30:00,58.66,58.81,58.5,58.8,380900.0,20.2645,20.3163,20.2092,20.3128,380900.0
2004-12-13 11:00:00,58.8,58.9,58.72,58.8,257800.0,20.3128,20.3474,20.2852,20.3128,257800.0
2004-12-13 11:30:00,58.81,58.98,58.81,58.93,103700.0,20.3163,20.375,20.3163,20.3577,103700.0
2004-12-13 12:00:00,58.9,59.0,58.85,58.9,168800.0,20.3474,20.3819,20.3301,20.3474,168800.0
2004-12-13 12:30:00,58.91,58.94,58.84,58.84,54100.0,20.3508,20.3612,20.3266,20.3266,54100.0
2004-12-13 13:00:00,58.85,58.97,58.82,58.97,51600.0,20.3301,20.3716,20.3197,20.3716,51600.0
2004-12-13 13:30:00,58.97,59.12,58.91,59.06,111300.0,20.3716,20.4234,20.3508,20.4026,111300.0
2004-12-13 14:00:00,59.07,59.13,59.03,59.1,97900.0,20.4061,20.4268,20.3923,20.4165,97900.0
2004-12-13 14:30:00,59.11,59.15,59.03,59.11,106600.0,20.4199,20.4337,20.3923,20.4199,106600.0
2004-12-13 15:00:00,59.12,59.12,59.01,59.05,194900.0,20.4234,20.4234,20.3854,20.3992,194900.0
2004-12-13 15:30:00,59.04,59.1,59.03,59.09,354500.0,20.3957,20.4165,20.3923,20.413,354500.0
2004-12-14 09:30:00,58.68,59.05,58.68,59.02,315300.0,20.2714,20.3992,20.2714,20.3888,315300.0
2004-12-14 10:00:00,59.01,59.03,58.8,58.81,218200.0,20.3854,20.3923,20.3128,20.3163,218200.0
2004-12-14 10:30:00,58.82,58.85,58.68,58.7,137400.0,20.3197,20.3301,20.2714,20.2783,137400.0
2004-12-14 11:00:00,58.69,58.81,58.66,58.78,176800.0,20.2748,20.3163,20.2645,20.3059,176800.0
2004-12-14 11:30:00,58.78,58.82,58.71,58.75,78900.0,20.3059,20.3197,20.2817,20.2956,78900.0
2004-12-14 12:00:00,58.73,58.84,58.67,58.75,50000.0,20.2886,20.3266,20.2679,20.2956,50000.0
2004-12-14 12:30:00,58.73,58.89,58.69,58.84,70000.0,20.2886,20.3439,20.2748,20.3266,70000.0
2004-12-14 13:00:00,58.84,58.85,58.73,58.76,40900.0,20.3266,20.3301,20.2886,20.299,40900.0
2004-12-14 13:30:00,58.75,58.83,58.75,58.79,37600.0,20.2956,20.3232,20.2956,20.3094,37600.0
2004-12-14 14:00:00,58.79,58.93,58.76,58.91,94000.0,20.3094,20.3577,20.299,20.3508,94000.0
2004-12-14 14:30:00,58.89,58.91,58.78,58.91,131800.0,20.3439,20.3508,20.3059,20.3508,131800.0
2004-12-14 15:00:00,58.91,59.08,58.88,59.05,222900.0,20.3508,20.4096,20.3405,20.3992,222900.0
2004-12-14 15:30:00,59.05,59.07,58.95,59.05,239600.0,20.3992,20.4061,20.3646,20.3992,239600.0
2004-12-15 09:30:00,59.03,59.14,58.9,58.91,284600.0,20.3923,20.4303,20.3474,20.3508,284600.0
2004-12-15 10:00:00,58.92,58.93,58.74,58.79,150300.0,20.3543,20.3577,20.2921,20.3094,150300.0
2004-12-15 10:30:00,58.8,59.15,58.8,59.05,373100.0,20.3128,20.4337,20.3128,20.3992,373100.0
2004-12-15 11:00:00,59.05,59.38,58.97,59.35,311800.0,20.3992,20.5132,20.3716,20.5028,311800.0
2004-12-15 11:30:00,59.34,59.41,59.24,59.36,117300.0,20.4994,20.5236,20.4648,20.5063,117300.0
2004-12-15 12:00:00,59.36,59.49,59.36,59.46,151900.0,20.5063,20.5512,20.5063,20.5408,151900.0
2004-12-15 12:30:00,59.45,59.45,59.26,59.32,64600.0,20.5374,20.5374,20.4717,20.4925,64600.0
2004-12-15 13:00:00,59.29,59.49,59.29,59.42,86300.0,20.4821,20.5512,20.4821,20.527,86300.0
2004-12-15 13:30:00,59.36,59.4,59.32,59.39,93300.0,20.5063,20.5201,20.4925,20.5166,93300.0
2004-12-15 14:00:00,59.39,59.47,59.33,59.34,71300.0,20.5166,20.5443,20.4959,20.4994,71300.0
2004-12-15 14:30:00,59.34,59.34,59.16,59.2,154000.0,20.4994,20.4994,20.4372,20.451,154000.0
2004-12-15 15:00:00,59.2,59.25,59.09,59.2,96500.0,20.451,20.4683,20.413,20.451,96500.0
2004-12-15 15:30:00,59.21,59.39,59.2,59.39,270700.0,20.4545,20.5166,20.451,20.5166,270700.0
2004-12-16 09:30:00,58.95,59.0,58.8,58.83,328500.0,20.3646,20.3819,20.3128,20.3232,328500.0
2004-12-16 10:00:00,58.84,58.87,58.72,58.78,205300.0,20.3266,20.337,20.2852,20.3059,205300.0
2004-12-16 10:30:00,58.79,58.82,58.64,58.78,187100.0,20.3094,20.3197,20.2576,20.3059,187100.0
2004-12-16 11:00:00,58.78,58.81,58.56,58.64,213800.0,20.3059,20.3163,20.2299,20.2576,213800.0
2004-12-16 11:30:00,58.65,58.67,58.36,58.41,218600.0,20.261,20.2679,20.1608,20.1781,218600.0
2004-12-16 12:00:00,58.42,58.55,58.41,58.45,156100.0,20.1816,20.2265,20.1781,20.1919,156100.0
2004-12-16 12:30:00,58.45,58.47,58.38,58.4,70700.0,20.1919,20.1988,20.1677,20.1746,70700.0
2004-12-16 13:00:00,58.39,58.44,58.34,58.34,64700.0,20.1712,20.1885,20.1539,20.1539,64700.0
2004-12-16 13:30:00,58.34,58.34,58.22,58.26,112700.0,20.1539,20.1539,20.1125,20.1263,112700.0
2004-12-16 14:00:00,58.27,58.39,58.2,58.26,137100.0,20.1297,20.1712,20.1056,20.1263,137100.0
2004-12-16 14:30:00,58.23,58.25,58.06,58.07,120500.0,20.1159,20.1228,20.0572,20.0606,120500.0
2004-12-16 15:00:00,58.05,58.25,58.01,58.25,333600.0,20.0537,20.1228,20.0399,20.1228,333600.0
2004-12-16 15:30:00,58.25,58.25,58.1,58.18,524700.0,20.1228,20.1228,20.071,20.0986,524700.0
2004-12-17 09:30:00,58.09,58.24,57.96,58.08,319200.0,20.0676,20.1194,20.0226,20.0641,319200.0
2004-12-17 10:00:00,58.08,58.19,58.06,58.1,154400.0,20.0641,20.1021,20.0572,20.071,154400.0
2004-12-17 10:30:00,58.1,58.18,58.03,58.07,169000.0,20.071,20.0986,20.0468,20.0606,169000.0
2004-12-17 11:00:00,58.09,58.21,58.09,58.17,155200.0,20.0676,20.109,20.0676,20.0952,155200.0
2004-12-17 11:30:00,58.16,58.29,58.07,58.29,200100.0,20.0917,20.1366,20.0606,20.1366,200100.0
2004-12-17 12:00:00,58.29,58.32,58.18,58.19,117200.0,20.1366,20.147,20.0986,20.1021,117200.0
2004-12-17 12:30:00,58.22,58.3,58.19,58.27,95300.0,20.1125,20.1401,20.1021,20.1297,95300.0
2004-12-17 13:00:00,58.26,58.28,58.13,58.25,76900.0,20.1263,20.1332,20.0814,20.1228,76900.0
2004-12-17 13:30:00,58.21,58.31,58.16,58.27,85500.0,20.109,20.1436,20.0917,20.1297,85500.0
2004-12-17 14:00:00,58.27,58.3,58.22,58.28,73200.0,20.1297,20.1401,20.1125,20.1332,73200.0
2004-12-17 14:30:00,58.27,58.45,58.23,58.42,125700.0,20.1297,20.1919,20.1159,20.1816,125700.0
2004-12-17 15:00:00,58.41,58.42,58.2,58.24,121200.0,20.1781,20.1816,20.1056,20.1194,121200.0
2004-12-17 15:30:00,58.24,58.4,58.23,58.31,298100.0,20.1194,20.1746,20.1159,20.1436,298100.0
2004-12-20 09:30:00,59.0,59.12,58.93,59.06,224700.0,20.3819,20.4234,20.3577,20.4026,224700.0
2004-12-20 10:00:00,59.06,59.06,58.92,58.96,155200.0,20.4026,20.4026,20.3543,20.3681,155200.0
2004-12-20 10:30:00,58.98,59.07,58.9,59.05,150400.0,20.375,20.4061,20.3474,20.3992,150400.0
2004-12-20 11:00:00,59.06,59.08,58.81,58.82,207300.0,20.4026,20.4096,20.3163,20.3197,207300.0
2004-12-20 11:30:00,58.82,58.94,58.8,58.93,141200.0,20.3197,20.3612,20.3128,20.3577,141200.0
2004-12-20 12:00:00,58.93,58.95,58.86,58.9,171600.0,20.3577,20.3646,20.3336,20.3474,171600.0
2004-12-20 12:30:00,58.89,58.93,58.81,58.93,65600.0,20.3439,20.3577,20.3163,20.3577,65600.0
2004-12-20 13:00:00,58.93,58.94,58.82,58.82,41500.0,20.3577,20.3612,20.3197,20.3197,41500.0
2004-12-20 13:30:00,58.82,58.92,58.81,58.88,56400.0,20.3197,20.3543,20.3163,20.3405,56400.0
2004-12-20 14:00:00,58.88,58.97,58.85,58.86,44900.0,20.3405,20.3716,20.3301,20.3336,44900.0
2004-12-20 14:30:00,58.86,58.89,58.75,58.78,101000.0,20.3336,20.3439,20.2956,20.3059,101000.0
2004-12-20 15:00:00,58.78,58.89,58.74,58.87,169600.0,20.3059,20.3439,20.2921,20.337,169600.0
2004-12-20 15:30:00,58.88,58.88,58.77,58.79,195900.0,20.3405,20.3405,20.3025,20.3094,195900.0
2004-12-21 09:30:00,58.81,58.95,58.71,58.71,231800.0,20.3163,20.3646,20.2817,20.2817,231800.0
2004-12-21 10:00:00,58.7,58.8,58.67,58.74,165100.0,20.2783,20.3128,20.2679,20.2921,165100.0
2004-12-21 10:30:00,58.73,58.75,58.6,58.6,115300.0,20.2886,20.2956,20.2437,20.2437,115300.0
2004-12-21 11:00:00,58.59,58.73,58.56,58.63,168200.0,20.2403,20.2886,20.2299,20.2541,168200.0
2004-12-21 11:30:00,58.63,58.72,58.56,58.72,162400.0,20.2541,20.2852,20.2299,20.2852,162400.0
2004-12-21 12:00:00,58.72,58.74,58.61,58.69,96100.0,20.2852,20.2921,20.2472,20.2748,96100.0
2004-12-21 12:30:00,58.69,58.79,58.69,58.79,104500.0,20.2748,20.3094,20.2748,20.3094,104500.0
2004-12-21 13:00:00,58.78,59.0,58.76,59.0,120500.0,20.3059,20.3819,20.299,20.3819,120500.0
2004-12-21 13:30:00,59.0,59.0,58.84,58.9,76800.0,20.3819,20.3819,20.3266,20.3474,76800.0
2004-12-21 14:00:00,58.9,59.07,58.87,59.07,93200.0,20.3474,20.4061,20.337,20.4061,93200.0
2004-12-21 14:30:00,59.08,59.13,58.97,59.01,105500.0,20.4096,20.4268,20.3716,20.3854,105500.0
2004-12-21 15:00:00,59.01,59.05,58.91,58.99,147300.0,20.3854,20.3992,20.3508,20.3785,147300.0
2004-12-21 15:30:00,59.0,59.08,58.95,59.0,284600.0,20.3819,20.4096,20.3646,20.3819,284600.0
2004-12-22 09:30:00,59.03,59.13,58.9,58.96,250400.0,20.3923,20.4268,20.3474,20.3681,250400.0
2004-12-22 10:00:00,58.94,58.99,58.9,58.95,167700.0,20.3612,20.3785,20.3474,20.3646,167700.0
2004-12-22 10:30:00,58.94,58.96,58.47,58.47,270800.0,20.3612,20.3681,20.1988,20.1988,270800.0
2004-12-22 11:00:00,58.45,58.53,58.43,58.5,292900.0,20.1919,20.2196,20.185,20.2092,292900.0
2004-12-22 11:30:00,58.5,58.66,58.48,58.62,166900.0,20.2092,20.2645,20.2023,20.2506,166900.0
2004-12-22 12:00:00,58.62,58.83,58.62,58.79,120900.0,20.2506,20.3232,20.2506,20.3094,120900.0
2004-12-22 12:30:00,58.77,58.86,58.73,58.81,55800.0,20.3025,20.3336,20.2886,20.3163,55800.0
2004-12-22 13:00:00,58.83,58.85,58.72,58.72,53100.0,20.3232,20.3301,20.2852,20.2852,53100.0
2004-12-22 13:30:00,58.72,58.76,58.65,58.71,50000.0,20.2852,20.299,20.261,20.2817,50000.0
2004-12-22 14:00:00,58.71,58.78,58.6,58.71,92100.0,20.2817,20.3059,20.2437,20.2817,92100.0
2004-12-22 14:30:00,58.71,58.71,58.65,58.68,59800.0,20.2817,20.2817,20.261,20.2714,59800.0
2004-12-22 15:00:00,58.68,58.81,58.66,58.75,175900.0,20.2714,20.3163,20.2645,20.2956,175900.0
2004-12-22 15:30:00,58.74,58.85,58.71,58.74,144800.0,20.2921,20.3301,20.2817,20.2921,144800.0
2004-12-23 09:30:00,58.31,58.69,58.28,58.68,477700.0,20.1436,20.2748,20.1332,20.2714,477700.0
2004-12-23 10:00:00,58.68,58.69,58.55,58.61,229300.0,20.2714,20.2748,20.2265,20.2472,229300.0
2004-12-23 10:30:00,58.61,58.71,58.57,58.69,173200.0,20.2472,20.2817,20.2334,20.2748,173200.0
2004-12-23 11:00:00,58.67,58.68,58.51,58.61,94500.0,20.2679,20.2714,20.2126,20.2472,94500.0
2004-12-23 11:30:00,58.62,58.73,58.57,58.63,99600.0,20.2506,20.2886,20.2334,20.2541,99600.0
2004-12-23 12:00:00,58.62,58.65,58.55,58.61,60200.0,20.2506,20.261,20.2265,20.2472,60200.0
2004-12-23 12:30:00,58.61,58.65,58.6,58.64,64400.0,20.2472,20.261,20.2437,20.2576,64400.0
2004-12-23 13:00:00,58.62,58.83,58.62,58.82,67600.0,20.2506,20.3232,20.2506,20.3197,67600.0
2004-12-23 13:30:00,58.82,58.94,58.81,58.85,62400.0,20.3197,20.3612,20.3163,20.3301,62400.0
2004-12-23 14:00:00,58.85,58.96,58.83,58.9,47900.0,20.3301,20.3681,20.3232,20.3474,47900.0
2004-12-23 14:30:00,58.91,58.94,58.84,58.89,45600.0,20.3508,20.3612,20.3266,20.3439,45600.0
2004-12-23 15:00:00,58.88,58.98,58.84,58.88,99400.0,20.3405,20.375,20.3266,20.3405,99400.0
2004-12-23 15:30:00,58.88,58.98,58.85,58.85,124700.0,20.3405,20.375,20.3301,20.3301,124700.0
2004-12-27 09:30:00,58.78,58.87,58.75,58.77,174600.0,20.3059,20.337,20.2956,20.3025,174600.0
2004-12-27 10:00:00,58.78,58.81,58.51,58.55,140600.0,20.3059,20.3163,20.2126,20.2265,140600.0
2004-12-27 10:30:00,58.6,58.78,58.55,58.77,100500.0,20.2437,20.3059,20.2265,20.3025,100500.0
2004-12-27 11:00:00,58.8,59.0,58.78,58.99,129000.0,20.3128,20.3819,20.3059,20.3785,129000.0
2004-12-27 11:30:00,58.98,58.99,58.76,58.8,82100.0,20.375,20.3785,20.299,20.3128,82100.0
2004-12-27 12:00:00,58.82,58.84,58.77,58.81,63800.0,20.3197,20.3266,20.3025,20.3163,63800.0
2004-12-27 12:30:00,58.86,58.89,58.81,58.83,42700.0,20.3336,20.3439,20.3163,20.3232,42700.0
2004-12-27 13:00:00,58.83,58.94,58.74,58.94,57300.0,20.3232,20.3612,20.2921,20.3612,57300.0
2004-12-27 13:30:00,58.93,58.96,58.86,58.9,48800.0,20.3577,20.3681,20.3336,20.3474,48800.0
2004-12-27 14:00:00,58.89,58.94,58.78,58.93,156800.0,20.3439,20.3612,20.3059,20.3577,156800.0
2004-12-27 14:30:00,58.93,58.95,58.87,58.87,124300.0,20.3577,20.3646,20.337,20.337,124300.0
2004-12-27 15:00:00,58.87,58.88,58.78,58.78,92900.0,20.337,20.3405,20.3059,20.3059,92900.0
2004-12-27 15:30:00,58.78,58.8,58.63,58.65,151200.0,20.3059,20.3128,20.2541,20.261,151200.0
2004-12-28 09:30:00,58.85,59.1,58.79,58.93,200300.0,20.3301,20.4165,20.3094,20.3577,200300.0
2004-12-28 10:00:00,58.93,59.06,58.91,58.98,92200.0,20.3577,20.4026,20.3508,20.375,92200.0
2004-12-28 10:30:00,58.95,59.08,58.9,58.93,115700.0,20.3646,20.4096,20.3474,20.3577,115700.0
2004-12-28 11:00:00,58.93,58.95,58.86,58.88,79400.0,20.3577,20.3646,20.3336,20.3405,79400.0
2004-12-28 11:30:00,58.9,58.9,58.75,58.78,102800.0,20.3474,20.3474,20.2956,20.3059,102800.0
2004-12-28 12:00:00,58.76,58.85,58.75,58.83,143200.0,20.299,20.3301,20.2956,20.3232,143200.0
2004-12-28 12:30:00,58.82,58.84,58.76,58.82,52500.0,20.3197,20.3266,20.299,20.3197,52500.0
2004-12-28 13:00:00,58.8,58.84,58.76,58.8,49300.0,20.3128,20.3266,20.299,20.3128,49300.0
2004-12-28 13:30:00,58.79,58.82,58.76,58.78,64300.0,20.3094,20.3197,20.299,20.3059,64300.0
2004-12-28 14:00:00,58.78,58.9,58.76,58.83,53100.0,20.3059,20.3474,20.299,20.3232,53100.0
2004-12-28 14:30:00,58.87,58.89,58.82,58.85,64900.0,20.337,20.3439,20.3197,20.3301,64900.0
2004-12-28 15:00:00,58.85,58.87,58.8,58.83,141000.0,20.3301,20.337,20.3128,20.3232,141000.0
2004-12-28 15:30:00,58.83,58.84,58.73,58.77,357600.0,20.3232,20.3266,20.2886,20.3025,357600.0
2004-12-29 09:30:00,58.5,58.75,58.5,58.75,210700.0,20.2092,20.2956,20.2092,20.2956,210700.0
2004-12-29 10:00:00,58.77,58.77,58.65,58.75,193300.0,20.3025,20.3025,20.261,20.2956,193300.0
2004-12-29 10:30:00,58.75,58.93,58.66,58.68,242500.0,20.2956,20.3577,20.2645,20.2714,242500.0
2004-12-29 11:00:00,58.68,58.87,58.68,58.8,125600.0,20.2714,20.337,20.2714,20.3128,125600.0
2004-12-29 11:30:00,58.8,58.83,58.75,58.78,79000.0,20.3128,20.3232,20.2956,20.3059,79000.0
2004-12-29 12:00:00,58.77,58.88,58.75,58.85,46900.0,20.3025,20.3405,20.2956,20.3301,46900.0
2004-12-29 12:30:00,58.85,58.87,58.81,58.82,108200.0,20.3301,20.337,20.3163,20.3197,108200.0
2004-12-29 13:00:00,58.83,58.85,58.79,58.81,97400.0,20.3232,20.3301,20.3094,20.3163,97400.0
2004-12-29 13:30:00,58.81,58.9,58.75,58.9,146200.0,20.3163,20.3474,20.2956,20.3474,146200.0
2004-12-29 14:00:00,58.89,59.0,58.88,58.99,153500.0,20.3439,20.3819,20.3405,20.3785,153500.0
2004-12-29 14:30:00,58.99,59.04,58.94,58.98,77700.0,20.3785,20.3957,20.3612,20.375,77700.0
2004-12-29 15:00:00,58.98,59.01,58.93,58.96,125100.0,20.375,20.3854,20.3577,20.3681,125100.0
2004-12-29 15:30:00,58.96,58.99,58.92,58.92,128400.0,20.3681,20.3785,20.3543,20.3543,128400.0
2004-12-30 09:30:00,58.75,58.77,58.65,58.68,161300.0,20.2956,20.3025,20.261,20.2714,161300.0
2004-12-30 10:00:00,58.67,58.99,58.64,58.99,181300.0,20.2679,20.3785,20.2576,20.3785,181300.0
2004-12-30 10:30:00,59.0,59.0,58.8,58.87,107900.0,20.3819,20.3819,20.3128,20.337,107900.0
2004-12-30 11:00:00,58.84,58.92,58.83,58.87,60100.0,20.3266,20.3543,20.3232,20.337,60100.0
2004-12-30 11:30:00,58.85,58.9,58.83,58.84,68900.0,20.3301,20.3474,20.3232,20.3266,68900.0
2004-12-30 12:00:00,58.84,58.88,58.8,58.83,39400.0,20.3266,20.3405,20.3128,20.3232,39400.0
2004-12-30 12:30:00,58.83,58.85,58.7,58.74,49600.0,20.3232,20.3301,20.2783,20.2921,49600.0
2004-12-30 13:00:00,58.74,58.78,58.7,58.73,43000.0,20.2921,20.3059,20.2783,20.2886,43000.0
2004-12-30 13:30:00,58.73,58.75,58.57,58.57,70700.0,20.2886,20.2956,20.2334,20.2334,70700.0
2004-12-30 14:00:00,58.57,58.71,58.57,58.67,77600.0,20.2334,20.2817,20.2334,20.2679,77600.0
2004-12-30 14:30:00,58.68,58.7,58.61,58.66,76300.0,20.2714,20.2783,20.2472,20.2645,76300.0
2004-12-30 15:00:00,58.68,58.76,58.66,58.72,61700.0,20.2714,20.299,20.2645,20.2852,61700.0
2004-12-30 15:30:00,58.71,58.86,58.7,58.79,183200.0,20.2817,20.3336,20.2783,20.3094,183200.0
2004-12-31 09:30:00,58.7,58.7,58.62,58.69,73200.0,20.2783,20.2783,20.2506,20.2748,73200.0
2004-12-31 10:00:00,58.7,58.84,58.68,58.76,75200.0,20.2783,20.3266,20.2714,20.299,75200.0
2004-12-31 10:30:00,58.75,58.75,58.64,58.68,32500.0,20.2956,20.2956,20.2576,20.2714,32500.0
2004-12-31 11:00:00,58.68,58.7,58.58,58.63,62700.0,20.2714,20.2783,20.2368,20.2541,62700.0
2004-12-31 11:30:00,58.6,58.6,58.55,58.56,56600.0,20.2437,20.2437,20.2265,20.2299,56600.0
2004-12-31 12:00:00,58.57,58.58,58.45,58.49,73700.0,20.2334,20.2368,20.1919,20.2057,73700.0
2004-12-31 12:30:00,58.49,58.53,58.46,58.53,66900.0,20.2057,20.2196,20.1954,20.2196,66900.0
2004-12-31 13:00:00,58.53,58.53,58.5,58.5,33100.0,20.2196,20.2196,20.2092,20.2092,33100.0
2004-12-31 13:30:00,58.51,58.54,58.44,58.53,198700.0,20.2126,20.223,20.1885,20.2196,198700.0
2004-12-31 14:00:00,58.52,58.57,58.5,58.56,56400.0,20.2161,20.2334,20.2092,20.2299,56400.0
2004-12-31 14:30:00,58.51,58.55,58.51,58.54,118900.0,20.2126,20.2265,20.2126,20.223,118900.0
2004-12-31 15:00:00,58.52,58.54,58.44,58.51,176900.0,20.2161,20.223,20.1885,20.2126,176900.0
2004-12-31 15:30:00,58.51,58.62,58.45,58.46,209000.0,20.2126,20.2506,20.1919,20.1954,209000.0
2005-01-03 09:30:00,58.05,58.1,58.0,58.01,259800.0,20.0537,20.071,20.0365,20.0399,259800.0
2005-01-03 10:00:00,58.0,58.01,57.71,57.74,272000.0,20.0365,20.0399,19.9363,19.9466,272000.0
2005-01-03 10:30:00,57.74,57.8,57.6,57.69,225900.0,19.9466,19.9674,19.8983,19.9294,225900.0
2005-01-03 11:00:00,57.69,57.69,57.42,57.49,206300.0,19.9294,19.9294,19.8361,19.8603,206300.0
2005-01-03 11:30:00,57.46,57.57,57.46,57.52,155000.0,19.8499,19.8879,19.8499,19.8706,155000.0
2005-01-03 12:00:00,57.52,57.52,57.39,57.39,85700.0,19.8706,19.8706,19.8257,19.8257,85700.0
2005-01-03 12:30:00,57.38,57.39,57.27,57.35,120400.0,19.8223,19.8257,19.7843,19.8119,120400.0
2005-01-03 13:00:00,57.36,57.36,57.11,57.12,123100.0,19.8154,19.8154,19.729,19.7325,123100.0
2005-01-03 13:30:00,57.11,57.2,57.11,57.13,107300.0,19.729,19.7601,19.729,19.7359,107300.0
2005-01-03 14:00:00,57.13,57.19,56.9,57.05,311100.0,19.7359,19.7566,19.6565,19.7083,311100.0
2005-01-03 14:30:00,57.04,57.09,57.02,57.03,138300.0,19.7048,19.7221,19.6979,19.7014,138300.0
2005-01-03 15:00:00,57.03,57.12,57.01,57.08,177600.0,19.7014,19.7325,19.6945,19.7186,177600.0
2005-01-03 15:30:00,57.08,57.11,57.04,57.08,344000.0,19.7186,19.729,19.7048,19.7186,344000.0
2005-01-04 09:30:00,57.12,57.2,57.08,57.09,248800.0,19.7325,19.7601,19.7186,19.7221,248800.0
2005-01-04 10:00:00,57.09,57.26,57.05,57.14,417500.0,19.7221,19.7808,19.7083,19.7394,417500.0
2005-01-04 10:30:00,57.14,57.2,56.85,56.86,200800.0,19.7394,19.7601,19.6392,19.6426,200800.0
2005-01-04 11:00:00,56.86,56.96,56.81,56.93,147300.0,19.6426,19.6772,19.6254,19.6668,147300.0
2005-01-04 11:30:00,56.93,57.09,56.92,57.07,109600.0,19.6668,19.7221,19.6634,19.7152,109600.0
2005-01-04 12:00:00,57.04,57.21,57.03,57.15,146400.0,19.7048,19.7636,19.7014,19.7428,146400.0
2005-01-04 12:30:00,57.07,57.38,57.06,57.27,164300.0,19.7152,19.8223,19.7117,19.7843,164300.0
2005-01-04 13:00:00,57.27,57.33,57.13,57.17,112200.0,19.7843,19.805,19.7359,19.7497,112200.0
2005-01-04 13:30:00,57.17,57.22,57.08,57.08,109700.0,19.7497,19.767,19.7186,19.7186,109700.0
2005-01-04 14:00:00,57.08,57.31,57.01,57.2,237700.0,19.7186,19.7981,19.6945,19.7601,237700.0
2005-01-04 14:30:00,57.17,57.2,57.01,57.01,138900.0,19.7497,19.7601,19.6945,19.6945,138900.0
2005-01-04 15:00:00,57.04,57.09,56.75,56.75,245500.0,19.7048,19.7221,19.6046,19.6046,245500.0
2005-01-04 15:30:00,56.75,56.83,56.6,56.61,376500.0,19.6046,19.6323,19.5528,19.5563,376500.0
2005-01-05 09:30:00,57.35,57.37,57.17,57.17,464000.0,19.8119,19.8188,19.7497,19.7497,464000.0
2005-01-05 10:00:00,57.17,57.31,57.13,57.15,264400.0,19.7497,19.7981,19.7359,19.7428,264400.0
2005-01-05 10:30:00,57.13,57.15,56.89,57.01,465900.0,19.7359,19.7428,19.653,19.6945,465900.0
2005-01-05 11:00:00,57.0,57.21,56.98,57.14,235600.0,19.691,19.7636,19.6841,19.7394,235600.0
2005-01-05 11:30:00,57.15,57.19,57.08,57.08,164900.0,19.7428,19.7566,19.7186,19.7186,164900.0
2005-01-05 12:00:00,57.09,57.17,56.98,57.13,108500.0,19.7221,19.7497,19.6841,19.7359,108500.0
2005-01-05 12:30:00,57.12,57.14,56.95,56.98,122700.0,19.7325,19.7394,19.6737,19.6841,122700.0
2005-01-05 13:00:00,56.97,57.01,56.82,57.01,264700.0,19.6806,19.6945,19.6288,19.6945,264700.0
2005-01-05 13:30:00,56.98,57.04,56.85,56.88,258500.0,19.6841,19.7048,19.6392,19.6496,258500.0
2005-01-05 14:00:00,56.86,56.91,56.8,56.86,127000.0,19.6426,19.6599,19.6219,19.6426,127000.0
2005-01-05 14:30:00,56.85,56.88,56.82,56.85,121300.0,19.6392,19.6496,19.6288,19.6392,121300.0
2005-01-05 15:00:00,56.85,56.89,56.72,56.8,375200.0,19.6392,19.653,19.5943,19.6219,375200.0
2005-01-05 15:30:00,56.8,56.83,56.63,56.65,363700.0,19.6219,19.6323,19.5632,19.5701,363700.0
2005-01-06 09:30:00,56.96,57.0,56.82,56.9,353700.0,19.6772,19.691,19.6288,19.6565,353700.0
2005-01-06 10:00:00,56.89,57.1,56.86,57.03,132000.0,19.653,19.7256,19.6426,19.7014,132000.0
2005-01-06 10:30:00,57.05,57.2,57.01,57.11,238300.0,19.7083,19.7601,19.6945,19.729,238300.0
2005-01-06 11:00:00,57.14,57.37,57.12,57.35,435600.0,19.7394,19.8188,19.7325,19.8119,435600.0
2005-01-06 11:30:00,57.35,57.46,57.32,57.36,124900.0,19.8119,19.8499,19.8016,19.8154,124900.0
2005-01-06 12:00:00,57.35,57.4,57.2,57.28,142000.0,19.8119,19.8292,19.7601,19.7877,142000.0
2005-01-06 12:30:00,57.28,57.32,57.25,57.25,89700.0,19.7877,19.8016,19.7774,19.7774,89700.0
2005-01-06 13:00:00,57.25,57.58,57.22,57.54,150400.0,19.7774,19.8914,19.767,19.8776,150400.0
2005-01-06 13:30:00,57.53,57.72,57.48,57.61,159200.0,19.8741,19.9397,19.8568,19.9017,159200.0
2005-01-06 14:00:00,57.62,57.71,57.4,57.45,148300.0,19.9052,19.9363,19.8292,19.8465,148300.0
2005-01-06 14:30:00,57.46,57.5,57.44,57.45,129300.0,19.8499,19.8637,19.843,19.8465,129300.0
2005-01-06 15:00:00,57.45,57.5,57.35,57.43,351200.0,19.8465,19.8637,19.8119,19.8396,351200.0
2005-01-06 15:30:00,57.42,57.43,57.25,57.25,610100.0,19.8361,19.8396,19.7774,19.7774,610100.0
2005-01-07 09:30:00,58.01,58.01,57.68,57.68,708400.0,20.0399,20.0399,19.9259,19.9259,708400.0
2005-01-07 10:00:00,57.7,57.7,57.18,57.21,619300.0,19.9328,19.9328,19.7532,19.7636,619300.0
2005-01-07 10:30:00,57.21,57.25,56.92,56.99,235500.0,19.7636,19.7774,19.6634,19.6876,235500.0
2005-01-07 11:00:00,57.0,57.32,56.99,57.3,168700.0,19.691,19.8016,19.6876,19.7946,168700.0
2005-01-07 11:30:00,57.28,57.36,57.17,57.34,304400.0,19.7877,19.8154,19.7497,19.8085,304400.0
2005-01-07 12:00:00,57.34,57.45,57.15,57.28,187500.0,19.8085,19.8465,19.7428,19.7877,187500.0
2005-01-07 12:30:00,57.23,57.32,57.16,57.16,87400.0,19.7705,19.8016,19.7463,19.7463,87400.0
2005-01-07 13:00:00,57.17,57.3,57.1,57.28,89500.0,19.7497,19.7946,19.7256,19.7877,89500.0
2005-01-07 13:30:00,57.27,57.33,57.26,57.27,107000.0,19.7843,19.805,19.7808,19.7843,107000.0
2005-01-07 14:00:00,57.27,57.33,57.13,57.14,154200.0,19.7843,19.805,19.7359,19.7394,154200.0
2005-01-07 14:30:00,57.14,57.19,57.07,57.12,128400.0,19.7394,19.7566,19.7152,19.7325,128400.0
2005-01-07 15:00:00,57.13,57.25,57.13,57.22,168800.0,19.7359,19.7774,19.7359,19.767,168800.0
2005-01-07 15:30:00,57.22,57.32,57.16,57.25,335400.0,19.767,19.8016,19.7463,19.7774,335400.0
2005-01-10 09:30:00,57.2,57.21,57.13,57.21,447700.0,19.7601,19.7636,19.7359,19.7636,447700.0
2005-01-10 10:00:00,57.2,57.28,57.08,57.28,213400.0,19.7601,19.7877,19.7186,19.7877,213400.0
2005-01-10 10:30:00,57.27,57.32,57.21,57.32,297300.0,19.7843,19.8016,19.7636,19.8016,297300.0
2005-01-10 11:00:00,57.32,57.45,57.31,57.35,180900.0,19.8016,19.8465,19.7981,19.8119,180900.0
2005-01-10 11:30:00,57.35,57.52,57.32,57.47,104800.0,19.8119,19.8706,19.8016,19.8534,104800.0
2005-01-10 12:00:00,57.46,57.61,57.45,57.48,137200.0,19.8499,19.9017,19.8465,19.8568,137200.0
2005-01-10 12:30:00,57.48,57.56,57.47,57.55,100700.0,19.8568,19.8845,19.8534,19.881,100700.0
2005-01-10 13:00:00,57.56,57.61,57.5,57.56,140200.0,19.8845,19.9017,19.8637,19.8845,140200.0
2005-01-10 13:30:00,57.55,57.58,57.5,57.53,156400.0,19.881,19.8914,19.8637,19.8741,156400.0
2005-01-10 14:00:00,57.53,57.53,57.29,57.29,161200.0,19.8741,19.8741,19.7912,19.7912,161200.0
2005-01-10 14:30:00,57.25,57.26,57.09,57.16,193800.0,19.7774,19.7808,19.7221,19.7463,193800.0
2005-01-10 15:00:00,57.13,57.29,57.1,57.12,164300.0,19.7359,19.7912,19.7256,19.7325,164300.0
2005-01-10 15:30:00,57.12,57.19,57.02,57.14,274100.0,19.7325,19.7566,19.6979,19.7394,274100.0
2005-01-11 09:30:00,57.22,57.22,57.07,57.12,110700.0,19.767,19.767,19.7152,19.7325,110700.0
2005-01-11 10:00:00,57.11,57.16,57.03,57.12,224900.0,19.729,19.7463,19.7014,19.7325,224900.0
2005-01-11 10:30:00,57.12,57.12,56.99,57.02,196300.0,19.7325,19.7325,19.6876,19.6979,196300.0
2005-01-11 11:00:00,57.01,57.27,57.01,57.27,211400.0,19.6945,19.7843,19.6945,19.7843,211400.0
2005-01-11 11:30:00,57.26,57.3,57.2,57.24,66700.0,19.7808,19.7946,19.7601,19.7739,66700.0
2005-01-11 12:00:00,57.24,57.26,57.1,57.11,83600.0,19.7739,19.7808,19.7256,19.729,83600.0
2005-01-11 12:30:00,57.1,57.18,57.06,57.13,70700.0,19.7256,19.7532,19.7117,19.7359,70700.0
2005-01-11 13:00:00,57.13,57.16,57.1,57.15,228300.0,19.7359,19.7463,19.7256,19.7428,228300.0
2005-01-11 13:30:00,57.14,57.23,57.11,57.2,75100.0,19.7394,19.7705,19.729,19.7601,75100.0
2005-01-11 14:00:00,57.2,57.28,57.15,57.22,120000.0,19.7601,19.7877,19.7428,19.767,120000.0
2005-01-11 14:30:00,57.22,57.24,57.16,57.19,175400.0,19.767,19.7739,19.7463,19.7566,175400.0
2005-01-11 15:00:00,57.19,57.23,57.16,57.2,75700.0,19.7566,19.7705,19.7463,19.7601,75700.0
2005-01-11 15:30:00,57.2,57.23,57.02,57.04,254900.0,19.7601,19.7705,19.6979,19.7048,254900.0
2005-01-12 09:30:00,57.25,57.37,57.2,57.3,288000.0,19.7774,19.8188,19.7601,19.7946,288000.0
2005-01-12 10:00:00,57.3,57.47,57.28,57.44,249200.0,19.7946,19.8534,19.7877,19.843,249200.0
2005-01-12 10:30:00,57.44,57.44,57.22,57.3,346700.0,19.843,19.843,19.767,19.7946,346700.0
2005-01-12 11:00:00,57.3,57.54,57.29,57.53,285400.0,19.7946,19.8776,19.7912,19.8741,285400.0
2005-01-12 11:30:00,57.53,57.65,57.5,57.5,220500.0,19.8741,19.9156,19.8637,19.8637,220500.0
2005-01-12 12:00:00,57.5,57.58,57.43,57.5,85700.0,19.8637,19.8914,19.8396,19.8637,85700.0
2005-01-12 12:30:00,57.49,57.61,57.45,57.59,72400.0,19.8603,19.9017,19.8465,19.8948,72400.0
2005-01-12 13:00:00,57.59,57.64,57.56,57.58,90900.0,19.8948,19.9121,19.8845,19.8914,90900.0
2005-01-12 13:30:00,57.57,57.6,57.49,57.56,105500.0,19.8879,19.8983,19.8603,19.8845,105500.0
2005-01-12 14:00:00,57.56,57.64,57.54,57.56,98600.0,19.8845,19.9121,19.8776,19.8845,98600.0
2005-01-12 14:30:00,57.58,57.64,57.5,57.63,101600.0,19.8914,19.9121,19.8637,19.9086,101600.0
2005-01-12 15:00:00,57.64,57.7,57.6,57.67,131400.0,19.9121,19.9328,19.8983,19.9225,131400.0
2005-01-12 15:30:00,57.66,57.84,57.62,57.82,260000.0,19.919,19.9812,19.9052,19.9743,260000.0
2005-01-13 09:30:00,57.45,57.64,57.44,57.59,444800.0,19.8465,19.9121,19.843,19.8948,444800.0
2005-01-13 10:00:00,57.58,57.77,57.55,57.66,299400.0,19.8914,19.957,19.881,19.919,299400.0
2005-01-13 10:30:00,57.66,57.88,57.64,57.85,239200.0,19.919,19.995,19.9121,19.9846,239200.0
2005-01-13 11:00:00,57.83,57.98,57.64,57.96,296800.0,19.9777,20.0296,19.9121,20.0226,296800.0
2005-01-13 11:30:00,57.96,58.09,57.91,58.08,160800.0,20.0226,20.0676,20.0054,20.0641,160800.0
2005-01-13 12:00:00,58.07,58.09,58.02,58.09,35100.0,20.0606,20.0676,20.0434,20.0676,35100.0
2005-01-13 12:30:00,58.09,58.16,58.08,58.13,76000.0,20.0676,20.0917,20.0641,20.0814,76000.0
2005-01-13 13:00:00,58.13,58.19,58.07,58.14,98400.0,20.0814,20.1021,20.0606,20.0848,98400.0
2005-01-13 13:30:00,58.13,58.19,58.12,58.19,120300.0,20.0814,20.1021,20.0779,20.1021,120300.0
2005-01-13 14:00:00,58.19,58.2,58.04,58.05,93700.0,20.1021,20.1056,20.0503,20.0537,93700.0
2005-01-13 14:30:00,58.04,58.07,57.91,58.01,80400.0,20.0503,20.0606,20.0054,20.0399,80400.0
2005-01-13 15:00:00,58.02,58.04,57.85,57.86,171900.0,20.0434,20.0503,19.9846,19.9881,171900.0
2005-01-13 15:30:00,57.85,57.86,57.69,57.77,306900.0,19.9846,19.9881,19.9294,19.957,306900.0
2005-01-14 09:30:00,58.02,58.17,57.96,58.12,312800.0,20.0434,20.0952,20.0226,20.0779,312800.0
2005-01-14 10:00:00,58.12,58.13,58.03,58.1,463000.0,20.0779,20.0814,20.0468,20.071,463000.0
2005-01-14 10:30:00,58.11,58.12,57.9,57.96,166200.0,20.0745,20.0779,20.0019,20.0226,166200.0
2005-01-14 11:00:00,57.97,58.06,57.91,57.93,110700.0,20.0261,20.0572,20.0054,20.0123,110700.0
2005-01-14 11:30:00,57.93,58.08,57.87,58.04,144600.0,20.0123,20.0641,19.9916,20.0503,144600.0
2005-01-14 12:00:00,58.04,58.1,58.02,58.06,88800.0,20.0503,20.071,20.0434,20.0572,88800.0
2005-01-14 12:30:00,58.05,58.09,57.94,57.99,97100.0,20.0537,20.0676,20.0157,20.033,97100.0
2005-01-14 13:00:00,57.99,57.99,57.92,57.93,39500.0,20.033,20.033,20.0088,20.0123,39500.0
2005-01-14 13:30:00,57.94,57.94,57.77,57.79,111500.0,20.0157,20.0157,19.957,19.9639,111500.0
2005-01-14 14:00:00,57.8,57.82,57.63,57.68,98600.0,19.9674,19.9743,19.9086,19.9259,98600.0
2005-01-14 14:30:00,57.71,57.84,57.67,57.84,131600.0,19.9363,19.9812,19.9225,19.9812,131600.0
2005-01-14 15:00:00,57.84,57.88,57.8,57.88,170300.0,19.9812,19.995,19.9674,19.995,170300.0
2005-01-14 15:30:00,57.86,57.97,57.86,57.95,168900.0,19.9881,20.0261,19.9881,20.0192,168900.0
2005-01-18 09:30:00,57.87,58.06,57.87,58.02,426400.0,19.9916,20.0572,19.9916,20.0434,426400.0
2005-01-18 10:00:00,58.02,58.02,57.9,57.98,281500.0,20.0434,20.0434,20.0019,20.0296,281500.0
2005-01-18 10:30:00,57.98,58.2,57.98,58.16,308000.0,20.0296,20.1056,20.0296,20.0917,308000.0
2005-01-18 11:00:00,58.16,58.23,58.09,58.18,262100.0,20.0917,20.1159,20.0676,20.0986,262100.0
2005-01-18 11:30:00,58.18,58.18,58.03,58.07,120000.0,20.0986,20.0986,20.0468,20.0606,120000.0
2005-01-18 12:00:00,58.07,58.1,57.85,57.89,154000.0,20.0606,20.071,19.9846,19.9985,154000.0
2005-01-18 12:30:00,57.88,57.91,57.78,57.81,109300.0,19.995,20.0054,19.9605,19.9708,109300.0
2005-01-18 13:00:00,57.81,57.9,57.78,57.85,138200.0,19.9708,20.0019,19.9605,19.9846,138200.0
2005-01-18 13:30:00,57.85,57.97,57.85,57.95,144700.0,19.9846,20.0261,19.9846,20.0192,144700.0
2005-01-18 14:00:00,57.92,57.96,57.86,57.93,155300.0,20.0088,20.0226,19.9881,20.0123,155300.0
2005-01-18 14:30:00,57.97,57.98,57.84,57.92,150000.0,20.0261,20.0296,19.9812,20.0088,150000.0
2005-01-18 15:00:00,57.93,57.98,57.86,57.95,181600.0,20.0123,20.0296,19.9881,20.0192,181600.0
2005-01-18 15:30:00,57.97,57.99,57.92,57.94,348100.0,20.0261,20.033,20.0088,20.0157,348100.0
2005-01-19 09:30:00,58.51,58.51,58.24,58.39,512600.0,20.2126,20.2126,20.1194,20.1712,512600.0
2005-01-19 10:00:00,58.39,58.45,58.28,58.3,161600.0,20.1712,20.1919,20.1332,20.1401,161600.0
2005-01-19 10:30:00,58.3,58.3,58.1,58.25,186300.0,20.1401,20.1401,20.071,20.1228,186300.0
2005-01-19 11:00:00,58.24,58.29,58.17,58.21,105500.0,20.1194,20.1366,20.0952,20.109,105500.0
2005-01-19 11:30:00,58.21,58.34,58.21,58.29,57500.0,20.109,20.1539,20.109,20.1366,57500.0
2005-01-19 12:00:00,58.28,58.3,58.2,58.28,51000.0,20.1332,20.1401,20.1056,20.1332,51000.0
2005-01-19 12:30:00,58.29,58.35,58.27,58.29,70800.0,20.1366,20.1574,20.1297,20.1366,70800.0
2005-01-19 13:00:00,58.32,58.33,58.27,58.3,71800.0,20.147,20.1505,20.1297,20.1401,71800.0
2005-01-19 13:30:00,58.29,58.34,58.22,58.23,61600.0,20.1366,20.1539,20.1125,20.1159,61600.0
2005-01-19 14:00:00,58.23,58.3,58.16,58.26,94700.0,20.1159,20.1401,20.0917,20.1263,94700.0
2005-01-19 14:30:00,58.3,58.3,58.16,58.2,55700.0,20.1401,20.1401,20.0917,20.1056,55700.0
2005-01-19 15:00:00,58.2,58.27,58.1,58.11,130400.0,20.1056,20.1297,20.071,20.0745,130400.0
2005-01-19 15:30:00,58.1,58.12,58.05,58.1,171300.0,20.071,20.0779,20.0537,20.071,171300.0
2005-01-20 09:30:00,57.38,57.47,57.22,57.34,247400.0,19.8223,19.8534,19.767,19.8085,247400.0
2005-01-20 10:00:00,57.34,57.54,57.33,57.39,196000.0,19.8085,19.8776,19.805,19.8257,196000.0
2005-01-20 10:30:00,57.39,57.65,57.37,57.53,161900.0,19.8257,19.9156,19.8188,19.8741,161900.0
2005-01-20 11:00:00,57.51,57.65,57.5,57.63,202900.0,19.8672,19.9156,19.8637,19.9086,202900.0
2005-01-20 11:30:00,57.63,57.7,57.55,57.57,186600.0,19.9086,19.9328,19.881,19.8879,186600.0
2005-01-20 12:00:00,57.58,57.6,57.42,57.45,128400.0,19.8914,19.8983,19.8361,19.8465,128400.0
2005-01-20 12:30:00,57.45,57.59,57.45,57.51,72100.0,19.8465,19.8948,19.8465,19.8672,72100.0
2005-01-20 13:00:00,57.52,57.56,57.36,57.44,66900.0,19.8706,19.8845,19.8154,19.843,66900.0
2005-01-20 13:30:00,57.45,57.54,57.43,57.44,50600.0,19.8465,19.8776,19.8396,19.843,50600.0
2005-01-20 14:00:00,57.46,57.64,57.39,57.51,103500.0,19.8499,19.9121,19.8257,19.8672,103500.0
2005-01-20 14:30:00,57.48,57.58,57.43,57.53,107300.0,19.8568,19.8914,19.8396,19.8741,107300.0
2005-01-20 15:00:00,57.52,57.56,57.47,57.48,103600.0,19.8706,19.8845,19.8534,19.8568,103600.0
2005-01-20 15:30:00,57.47,57.56,57.3,57.39,211200.0,19.8534,19.8845,19.7946,19.8257,211200.0
2005-01-21 09:30:00,57.43,57.59,57.35,57.55,356900.0,19.8396,19.8948,19.8119,19.881,356900.0
2005-01-21 10:00:00,57.58,57.69,57.54,57.58,250800.0,19.8914,19.9294,19.8776,19.8914,250800.0
2005-01-21 10:30:00,57.58,57.72,57.52,57.56,251900.0,19.8914,19.9397,19.8706,19.8845,251900.0
2005-01-21 11:00:00,57.56,57.66,57.48,57.66,127800.0,19.8845,19.919,19.8568,19.919,127800.0
2005-01-21 11:30:00,57.67,57.68,57.56,57.63,102800.0,19.9225,19.9259,19.8845,19.9086,102800.0
2005-01-21 12:00:00,57.61,57.65,57.54,57.64,72300.0,19.9017,19.9156,19.8776,19.9121,72300.0
2005-01-21 12:30:00,57.63,57.72,57.63,57.7,158800.0,19.9086,19.9397,19.9086,19.9328,158800.0
2005-01-21 13:00:00,57.7,57.74,57.65,57.72,125700.0,19.9328,19.9466,19.9156,19.9397,125700.0
2005-01-21 13:30:00,57.71,57.78,57.6,57.68,193300.0,19.9363,19.9605,19.8983,19.9259,193300.0
2005-01-21 14:00:00,57.65,57.67,57.48,57.57,73200.0,19.9156,19.9225,19.8568,19.8879,73200.0
2005-01-21 14:30:00,57.57,57.64,57.51,57.54,92900.0,19.8879,19.9121,19.8672,19.8776,92900.0
2005-01-21 15:00:00,57.54,57.6,57.5,57.6,143200.0,19.8776,19.8983,19.8637,19.8983,143200.0
2005-01-21 15:30:00,57.6,57.66,57.51,57.55,224000.0,19.8983,19.919,19.8672,19.881,224000.0
2005-01-24 09:30:00,58.41,58.47,58.31,58.31,300600.0,20.1781,20.1988,20.1436,20.1436,300600.0
2005-01-24 10:00:00,58.32,58.55,58.3,58.43,232100.0,20.147,20.2265,20.1401,20.185,232100.0
2005-01-24 10:30:00,58.42,58.67,58.4,58.6,227300.0,20.1816,20.2679,20.1746,20.2437,227300.0
2005-01-24 11:00:00,58.61,58.61,58.41,58.52,393900.0,20.2472,20.2472,20.1781,20.2161,393900.0
2005-01-24 11:30:00,58.51,58.51,58.39,58.39,132500.0,20.2126,20.2126,20.1712,20.1712,132500.0
2005-01-24 12:00:00,58.39,58.44,58.28,58.35,131100.0,20.1712,20.1885,20.1332,20.1574,131100.0
2005-01-24 12:30:00,58.34,58.44,58.34,58.39,90400.0,20.1539,20.1885,20.1539,20.1712,90400.0
2005-01-24 13:00:00,58.41,58.5,58.38,58.44,138800.0,20.1781,20.2092,20.1677,20.1885,138800.0
2005-01-24 13:30:00,58.44,58.45,58.3,58.36,76300.0,20.1885,20.1919,20.1401,20.1608,76300.0
2005-01-24 14:00:00,58.34,58.45,58.34,58.39,110500.0,20.1539,20.1919,20.1539,20.1712,110500.0
2005-01-24 14:30:00,58.4,58.48,58.38,58.4,64000.0,20.1746,20.2023,20.1677,20.1746,64000.0
2005-01-24 15:00:00,58.38,58.46,58.34,58.34,108700.0,20.1677,20.1954,20.1539,20.1539,108700.0
2005-01-24 15:30:00,58.34,58.39,58.26,58.31,333600.0,20.1539,20.1712,20.1263,20.1436,333600.0
2005-01-25 09:30:00,58.51,58.71,58.51,58.65,528800.0,20.2126,20.2817,20.2126,20.261,528800.0
2005-01-25 10:00:00,58.63,58.66,58.5,58.54,332100.0,20.2541,20.2645,20.2092,20.223,332100.0
2005-01-25 10:30:00,58.54,58.58,58.23,58.32,290700.0,20.223,20.2368,20.1159,20.147,290700.0
2005-01-25 11:00:00,58.31,58.46,58.3,58.4,254100.0,20.1436,20.1954,20.1401,20.1746,254100.0
2005-01-25 11:30:00,58.41,58.61,58.4,58.61,130300.0,20.1781,20.2472,20.1746,20.2472,130300.0
2005-01-25 12:00:00,58.6,58.64,58.55,58.62,217700.0,20.2437,20.2576,20.2265,20.2506,217700.0
2005-01-25 12:30:00,58.62,58.73,58.62,58.67,154800.0,20.2506,20.2886,20.2506,20.2679,154800.0
2005-01-25 13:00:00,58.66,58.67,58.57,58.58,183600.0,20.2645,20.2679,20.2334,20.2368,183600.0
2005-01-25 13:30:00,58.59,58.65,58.56,58.64,92300.0,20.2403,20.261,20.2299,20.2576,92300.0
2005-01-25 14:00:00,58.64,58.69,58.61,58.65,167400.0,20.2576,20.2748,20.2472,20.261,167400.0
2005-01-25 14:30:00,58.67,58.74,58.63,58.7,144500.0,20.2679,20.2921,20.2541,20.2783,144500.0
2005-01-25 15:00:00,58.71,58.73,58.61,58.62,183600.0,20.2817,20.2886,20.2472,20.2506,183600.0
2005-01-25 15:30:00,58.61,58.69,58.61,58.69,141800.0,20.2472,20.2748,20.2472,20.2748,141800.0
2005-01-26 09:30:00,59.55,59.67,59.42,59.62,1047300.0,20.5719,20.6134,20.527,20.5961,1047300.0
2005-01-26 10:00:00,59.61,59.67,59.53,59.61,284400.0,20.5926,20.6134,20.565,20.5926,284400.0
2005-01-26 10:30:00,59.62,59.69,59.43,59.65,668800.0,20.5961,20.6203,20.5305,20.6065,668800.0
2005-01-26 11:00:00,59.65,59.87,59.6,59.85,508300.0,20.6065,20.6825,20.5892,20.6756,508300.0
2005-01-26 11:30:00,59.85,59.98,59.81,59.93,366900.0,20.6756,20.7205,20.6617,20.7032,366900.0
2005-01-26 12:00:00,59.91,60.0,59.91,59.94,192100.0,20.6963,20.7274,20.6963,20.7067,192100.0
2005-01-26 12:30:00,59.94,59.97,59.9,59.96,381700.0,20.7067,20.717,20.6928,20.7136,381700.0
2005-01-26 13:00:00,59.96,60.13,59.95,59.96,469800.0,20.7136,20.7723,20.7101,20.7136,469800.0
2005-01-26 13:30:00,59.98,59.98,59.7,59.77,566500.0,20.7205,20.7205,20.6237,20.6479,566500.0
2005-01-26 14:00:00,59.77,59.81,59.67,59.78,371300.0,20.6479,20.6617,20.6134,20.6514,371300.0
2005-01-26 14:30:00,59.8,59.89,59.76,59.88,273600.0,20.6583,20.6894,20.6445,20.6859,273600.0
2005-01-26 15:00:00,59.87,59.92,59.82,59.89,216900.0,20.6825,20.6997,20.6652,20.6894,216900.0
2005-01-26 15:30:00,59.88,59.94,59.87,59.9,347800.0,20.6859,20.7067,20.6825,20.6928,347800.0
2005-01-27 09:30:00,59.84,59.96,59.75,59.95,443000.0,20.6721,20.7136,20.641,20.7101,443000.0
2005-01-27 10:00:00,59.94,60.12,59.93,60.03,471800.0,20.7067,20.7688,20.7032,20.7377,471800.0
2005-01-27 10:30:00,60.06,60.26,60.01,60.24,235400.0,20.7481,20.8172,20.7308,20.8103,235400.0
2005-01-27 11:00:00,60.22,60.39,60.2,60.28,283400.0,20.8034,20.8621,20.7965,20.8241,283400.0
2005-01-27 11:30:00,60.29,60.32,60.19,60.23,101800.0,20.8276,20.8379,20.793,20.8068,101800.0
2005-01-27 12:00:00,60.21,60.23,60.14,60.15,43200.0,20.7999,20.8068,20.7757,20.7792,43200.0
2005-01-27 12:30:00,60.17,60.26,60.15,60.24,103600.0,20.7861,20.8172,20.7792,20.8103,103600.0
2005-01-27 13:00:00,60.24,60.32,60.21,60.3,127400.0,20.8103,20.8379,20.7999,20.831,127400.0
2005-01-27 13:30:00,60.3,60.3,60.19,60.25,231100.0,20.831,20.831,20.793,20.8137,231100.0
2005-01-27 14:00:00,60.25,60.28,60.19,60.21,303500.0,20.8137,20.8241,20.793,20.7999,303500.0
2005-01-27 14:30:00,60.21,60.24,60.16,60.2,152200.0,20.7999,20.8103,20.7827,20.7965,152200.0
2005-01-27 15:00:00,60.21,60.22,60.13,60.2,374400.0,20.7999,20.8034,20.7723,20.7965,374400.0
2005-01-27 15:30:00,60.2,60.24,60.15,60.18,271200.0,20.7965,20.8103,20.7792,20.7896,271200.0
2005-01-28 09:30:00,59.8,59.85,59.71,59.71,337800.0,20.6583,20.6756,20.6272,20.6272,337800.0
2005-01-28 10:00:00,59.7,59.71,59.4,59.43,288500.0,20.6237,20.6272,20.5201,20.5305,288500.0
2005-01-28 10:30:00,59.43,59.6,59.4,59.51,499300.0,20.5305,20.5892,20.5201,20.5581,499300.0
2005-01-28 11:00:00,59.52,59.54,59.37,59.46,138000.0,20.5616,20.5685,20.5097,20.5408,138000.0
2005-01-28 11:30:00,59.46,59.58,59.37,59.55,196900.0,20.5408,20.5823,20.5097,20.5719,196900.0
2005-01-28 12:00:00,59.54,59.57,59.47,59.5,54700.0,20.5685,20.5788,20.5443,20.5546,54700.0
2005-01-28 12:30:00,59.48,59.67,59.47,59.61,46400.0,20.5477,20.6134,20.5443,20.5926,46400.0
2005-01-28 13:00:00,59.61,59.69,59.55,59.61,82900.0,20.5926,20.6203,20.5719,20.5926,82900.0
2005-01-28 13:30:00,59.62,59.63,59.55,59.55,95900.0,20.5961,20.5996,20.5719,20.5719,95900.0
2005-01-28 14:00:00,59.56,59.6,59.44,59.51,123500.0,20.5754,20.5892,20.5339,20.5581,123500.0
2005-01-28 14:30:00,59.49,59.5,59.39,59.39,189600.0,20.5512,20.5546,20.5166,20.5166,189600.0
2005-01-28 15:00:00,59.39,59.48,59.38,59.47,262600.0,20.5166,20.5477,20.5132,20.5443,262600.0
2005-01-28 15:30:00,59.47,59.55,59.45,59.52,382900.0,20.5443,20.5719,20.5374,20.5616,382900.0
2005-01-31 09:30:00,59.15,59.22,59.15,59.19,286700.0,20.4337,20.4579,20.4337,20.4476,286700.0
2005-01-31 10:00:00,59.2,59.24,59.02,59.13,214100.0,20.451,20.4648,20.3888,20.4268,214100.0
2005-01-31 10:30:00,59.12,59.23,59.09,59.2,154700.0,20.4234,20.4614,20.413,20.451,154700.0
2005-01-31 11:00:00,59.19,59.27,59.09,59.26,167300.0,20.4476,20.4752,20.413,20.4717,167300.0
2005-01-31 11:30:00,59.25,59.5,59.2,59.44,275700.0,20.4683,20.5546,20.451,20.5339,275700.0
2005-01-31 12:00:00,59.45,59.58,59.38,59.57,276500.0,20.5374,20.5823,20.5132,20.5788,276500.0
2005-01-31 12:30:00,59.57,59.57,59.4,59.45,291500.0,20.5788,20.5788,20.5201,20.5374,291500.0
2005-01-31 13:00:00,59.46,59.51,59.44,59.46,143400.0,20.5408,20.5581,20.5339,20.5408,143400.0
2005-01-31 13:30:00,59.47,59.53,59.45,59.51,139500.0,20.5443,20.565,20.5374,20.5581,139500.0
2005-01-31 14:00:00,59.51,59.72,59.49,59.67,250000.0,20.5581,20.6306,20.5512,20.6134,250000.0
2005-01-31 14:30:00,59.67,59.95,59.67,59.85,343700.0,20.6134,20.7101,20.6134,20.6756,343700.0
2005-01-31 15:00:00,59.86,59.87,59.58,59.61,287000.0,20.679,20.6825,20.5823,20.5926,287000.0
2005-01-31 15:30:00,59.61,59.67,59.54,59.64,196400.0,20.5926,20.6134,20.5685,20.603,196400.0
2005-02-01 09:30:00,60.1,60.22,60.06,60.1,422200.0,20.7619,20.8034,20.7481,20.7619,422200.0
2005-02-01 10:00:00,60.09,60.11,59.95,60.1,409800.0,20.7585,20.7654,20.7101,20.7619,409800.0
2005-02-01 10:30:00,60.1,60.23,60.07,60.18,493900.0,20.7619,20.8068,20.7516,20.7896,493900.0
2005-02-01 11:00:00,60.18,60.43,60.16,60.39,346800.0,20.7896,20.8759,20.7827,20.8621,346800.0
2005-02-01 11:30:00,60.4,60.63,60.39,60.58,190300.0,20.8656,20.945,20.8621,20.9277,190300.0
2005-02-01 12:00:00,60.62,60.62,60.45,60.45,107700.0,20.9416,20.9416,20.8828,20.8828,107700.0
2005-02-01 12:30:00,60.45,60.47,60.32,60.38,132000.0,20.8828,20.8897,20.8379,20.8587,132000.0
2005-02-01 13:00:00,60.36,60.44,60.35,60.41,66500.0,20.8517,20.8794,20.8483,20.869,66500.0
2005-02-01 13:30:00,60.4,60.41,60.3,60.37,82400.0,20.8656,20.869,20.831,20.8552,82400.0
2005-02-01 14:00:00,60.36,60.49,60.32,60.42,137200.0,20.8517,20.8967,20.8379,20.8725,137200.0
2005-02-01 14:30:00,60.4,60.49,60.4,60.48,55300.0,20.8656,20.8967,20.8656,20.8932,55300.0
2005-02-01 15:00:00,60.48,60.48,60.3,60.3,254900.0,20.8932,20.8932,20.831,20.831,254900.0
2005-02-01 15:30:00,60.3,60.56,60.27,60.56,326200.0,20.831,20.9208,20.8207,20.9208,326200.0
2005-02-02 09:30:00,60.82,60.96,60.79,60.94,358800.0,21.0107,21.059,21.0003,21.0521,358800.0
2005-02-02 10:00:00,60.94,61.03,60.88,60.95,415000.0,21.0521,21.0832,21.0314,21.0556,415000.0
2005-02-02 10:30:00,60.95,60.97,60.82,60.89,261200.0,21.0556,21.0625,21.0107,21.0348,261200.0
2005-02-02 11:00:00,60.9,60.94,60.78,60.85,261200.0,21.0383,21.0521,20.9968,21.021,261200.0
2005-02-02 11:30:00,60.85,60.9,60.81,60.85,109800.0,21.021,21.0383,21.0072,21.021,109800.0
2005-02-02 12:00:00,60.85,60.87,60.76,60.83,118200.0,21.021,21.0279,20.9899,21.0141,118200.0
2005-02-02 12:30:00,60.83,60.86,60.76,60.83,29900.0,21.0141,21.0245,20.9899,21.0141,29900.0
2005-02-02 13:00:00,60.83,60.86,60.77,60.84,48100.0,21.0141,21.0245,20.9934,21.0176,48100.0
2005-02-02 13:30:00,60.83,60.86,60.8,60.81,196900.0,21.0141,21.0245,21.0037,21.0072,196900.0
2005-02-02 14:00:00,60.8,60.82,60.77,60.79,79200.0,21.0037,21.0107,20.9934,21.0003,79200.0
2005-02-02 14:30:00,60.79,60.82,60.67,60.78,173000.0,21.0003,21.0107,20.9588,20.9968,173000.0
2005-02-02 15:00:00,60.75,60.79,60.62,60.67,190100.0,20.9865,21.0003,20.9416,20.9588,190100.0
2005-02-02 15:30:00,60.69,60.73,60.65,60.67,166700.0,20.9657,20.9796,20.9519,20.9588,166700.0
2005-02-03 09:30:00,60.22,60.28,60.05,60.27,399900.0,20.8034,20.8241,20.7447,20.8207,399900.0
2005-02-03 10:00:00,60.27,60.28,60.11,60.17,331400.0,20.8207,20.8241,20.7654,20.7861,331400.0
2005-02-03 10:30:00,60.2,60.22,59.98,60.02,381900.0,20.7965,20.8034,20.7205,20.7343,381900.0
2005-02-03 11:00:00,60.02,60.25,60.02,60.2,355300.0,20.7343,20.8137,20.7343,20.7965,355300.0
2005-02-03 11:30:00,60.2,60.4,60.15,60.27,292900.0,20.7965,20.8656,20.7792,20.8207,292900.0
2005-02-03 12:00:00,60.27,60.5,60.25,60.49,153400.0,20.8207,20.9001,20.8137,20.8967,153400.0
2005-02-03 12:30:00,60.49,60.53,60.34,60.44,147600.0,20.8967,20.9105,20.8448,20.8794,147600.0
2005-02-03 13:00:00,60.42,60.48,60.35,60.37,124300.0,20.8725,20.8932,20.8483,20.8552,124300.0
2005-02-03 13:30:00,60.37,60.49,60.36,60.38,97300.0,20.8552,20.8967,20.8517,20.8587,97300.0
2005-02-03 14:00:00,60.38,60.44,60.37,60.38,119100.0,20.8587,20.8794,20.8552,20.8587,119100.0
2005-02-03 14:30:00,60.38,60.49,60.36,60.47,169700.0,20.8587,20.8967,20.8517,20.8897,169700.0
2005-02-03 15:00:00,60.47,60.47,60.35,60.43,201600.0,20.8897,20.8897,20.8483,20.8759,201600.0
2005-02-03 15:30:00,60.43,60.47,60.41,60.46,244300.0,20.8759,20.8897,20.869,20.8863,244300.0
2005-02-04 09:30:00,60.66,60.78,60.57,60.57,486700.0,20.9554,20.9968,20.9243,20.9243,486700.0
2005-02-04 10:00:00,60.58,60.88,60.58,60.83,427600.0,20.9277,21.0314,20.9277,21.0141,427600.0
2005-02-04 10:30:00,60.84,61.0,60.8,60.92,314100.0,21.0176,21.0728,21.0037,21.0452,314100.0
2005-02-04 11:00:00,60.93,61.08,60.91,60.98,392600.0,21.0487,21.1005,21.0417,21.0659,392600.0
2005-02-04 11:30:00,60.97,61.0,60.82,60.83,177000.0,21.0625,21.0728,21.0107,21.0141,177000.0
2005-02-04 12:00:00,60.82,60.99,60.82,60.97,258200.0,21.0107,21.0694,21.0107,21.0625,258200.0
2005-02-04 12:30:00,60.97,60.98,60.89,60.96,59300.0,21.0625,21.0659,21.0348,21.059,59300.0
2005-02-04 13:00:00,60.95,60.96,60.74,60.77,142900.0,21.0556,21.059,20.983,20.9934,142900.0
2005-02-04 13:30:00,60.77,60.85,60.75,60.76,136700.0,20.9934,21.021,20.9865,20.9899,136700.0
2005-02-04 14:00:00,60.76,60.79,60.66,60.77,138500.0,20.9899,21.0003,20.9554,20.9934,138500.0
2005-02-04 14:30:00,60.77,60.77,60.68,60.74,154900.0,20.9934,20.9934,20.9623,20.983,154900.0
2005-02-04 15:00:00,60.73,60.8,60.7,60.76,155800.0,20.9796,21.0037,20.9692,20.9899,155800.0
2005-02-04 15:30:00,60.74,60.94,60.74,60.88,388400.0,20.983,21.0521,20.983,21.0314,388400.0
2005-02-07 09:30:00,60.85,60.86,60.75,60.78,310500.0,21.021,21.0245,20.9865,20.9968,310500.0
2005-02-07 10:00:00,60.78,60.9,60.75,60.8,473300.0,20.9968,21.0383,20.9865,21.0037,473300.0
2005-02-07 10:30:00,60.8,61.07,60.68,60.93,339300.0,21.0037,21.097,20.9623,21.0487,339300.0
2005-02-07 11:00:00,60.93,61.07,60.77,60.85,403800.0,21.0487,21.097,20.9934,21.021,403800.0
2005-02-07 11:30:00,60.81,60.81,60.63,60.64,165800.0,21.0072,21.0072,20.945,20.9485,165800.0
2005-02-07 12:00:00,60.64,60.66,60.47,60.47,174400.0,20.9485,20.9554,20.8897,20.8897,174400.0
2005-02-07 12:30:00,60.47,60.58,60.45,60.58,127400.0,20.8897,20.9277,20.8828,20.9277,127400.0
2005-02-07 13:00:00,60.58,60.61,60.46,60.46,127800.0,20.9277,20.9381,20.8863,20.8863,127800.0
2005-02-07 13:30:00,60.46,60.59,60.45,60.54,136700.0,20.8863,20.9312,20.8828,20.9139,136700.0
2005-02-07 14:00:00,60.52,60.57,60.5,60.57,168500.0,20.907,20.9243,20.9001,20.9243,168500.0
2005-02-07 14:30:00,60.56,60.71,60.56,60.69,229300.0,20.9208,20.9727,20.9208,20.9657,229300.0
2005-02-07 15:00:00,60.69,60.82,60.64,60.79,231700.0,20.9657,21.0107,20.9485,21.0003,231700.0
2005-02-07 15:30:00,60.78,60.81,60.71,60.77,244700.0,20.9968,21.0072,20.9727,20.9934,244700.0
2005-02-08 09:30:00,60.42,60.44,60.28,60.42,796400.0,20.8725,20.8794,20.8241,20.8725,796400.0
2005-02-08 10:00:00,60.41,60.6,60.36,60.56,530400.0,20.869,20.9347,20.8517,20.9208,530400.0
2005-02-08 10:30:00,60.56,60.83,60.56,60.82,521100.0,20.9208,21.0141,20.9208,21.0107,521100.0
2005-02-08 11:00:00,60.83,61.02,60.72,60.96,651700.0,21.0141,21.0797,20.9761,21.059,651700.0
2005-02-08 11:30:00,60.99,61.08,60.9,60.96,325100.0,21.0694,21.1005,21.0383,21.059,325100.0
2005-02-08 12:00:00,60.9,60.98,60.86,60.93,162900.0,21.0383,21.0659,21.0245,21.0487,162900.0
2005-02-08 12:30:00,60.9,61.03,60.86,60.9,198900.0,21.0383,21.0832,21.0245,21.0383,198900.0
2005-02-08 13:00:00,60.9,61.1,60.89,61.05,186700.0,21.0383,21.1074,21.0348,21.0901,186700.0
2005-02-08 13:30:00,61.05,61.2,61.03,61.06,191900.0,21.0901,21.1419,21.0832,21.0936,191900.0
2005-02-08 14:00:00,61.06,61.07,60.03,61.06,375900.0,21.0936,21.097,20.7377,21.0936,375900.0
2005-02-08 14:30:00,61.05,61.15,61.01,61.14,279200.0,21.0901,21.1247,21.0763,21.1212,279200.0
2005-02-08 15:00:00,61.14,61.15,61.04,61.09,311800.0,21.1212,21.1247,21.0867,21.1039,311800.0
2005-02-08 15:30:00,61.09,61.17,60.97,61.07,392400.0,21.1039,21.1316,21.0625,21.097,392400.0
2005-02-09 09:30:00,60.73,60.85,60.7,60.7,419000.0,20.9796,21.021,20.9692,20.9692,419000.0
2005-02-09 10:00:00,60.7,60.87,60.67,60.77,573400.0,20.9692,21.0279,20.9588,20.9934,573400.0
2005-02-09 10:30:00,60.78,61.15,60.76,61.07,524100.0,20.9968,21.1247,20.9899,21.097,524100.0
2005-02-09 11:00:00,61.09,61.25,61.06,61.21,306400.0,21.1039,21.1592,21.0936,21.1454,306400.0
2005-02-09 11:30:00,61.2,61.34,61.0,61.02,336400.0,21.1419,21.1903,21.0728,21.0797,336400.0
2005-02-09 12:00:00,61.02,61.16,61.0,61.15,112400.0,21.0797,21.1281,21.0728,21.1247,112400.0
2005-02-09 12:30:00,61.16,61.16,60.96,61.04,272700.0,21.1281,21.1281,21.059,21.0867,272700.0
2005-02-09 13:00:00,61.04,61.08,60.95,60.96,87100.0,21.0867,21.1005,21.0556,21.059,87100.0
2005-02-09 13:30:00,60.97,61.0,60.95,60.97,123500.0,21.0625,21.0728,21.0556,21.0625,123500.0
2005-02-09 14:00:00,60.97,61.0,60.95,61.0,125500.0,21.0625,21.0728,21.0556,21.0728,125500.0
2005-02-09 14:30:00,61.0,61.02,60.96,60.99,127900.0,21.0728,21.0797,21.059,21.0694,127900.0
2005-02-09 15:00:00,60.98,61.0,60.93,60.96,189300.0,21.0659,21.0728,21.0487,21.059,189300.0
2005-02-09 15:30:00,60.97,61.0,60.94,60.99,241200.0,21.0625,21.0728,21.0521,21.0694,241200.0
2005-02-10 09:30:00,61.65,61.84,61.59,61.83,571100.0,21.2974,21.363,21.2767,21.3596,571100.0
2005-02-10 10:00:00,61.83,62.38,61.83,62.13,918300.0,21.3596,21.5496,21.3596,21.4632,918300.0
2005-02-10 10:30:00,62.11,62.38,62.11,62.31,418100.0,21.4563,21.5496,21.4563,21.5254,418100.0
2005-02-10 11:00:00,62.32,62.38,62.26,62.34,267100.0,21.5288,21.5496,21.5081,21.5357,267100.0
2005-02-10 11:30:00,62.33,62.34,62.22,62.25,167300.0,21.5323,21.5357,21.4943,21.5047,167300.0
2005-02-10 12:00:00,62.25,62.26,62.0,62.05,313800.0,21.5047,21.5081,21.4183,21.4356,313800.0
2005-02-10 12:30:00,62.05,62.14,62.01,62.13,160400.0,21.4356,21.4667,21.4217,21.4632,160400.0
2005-02-10 13:00:00,62.13,62.37,62.13,62.36,138400.0,21.4632,21.5461,21.4632,21.5427,138400.0
2005-02-10 13:30:00,62.36,62.45,62.3,62.42,174900.0,21.5427,21.5737,21.5219,21.5634,174900.0
2005-02-10 14:00:00,62.43,62.43,62.32,62.35,226400.0,21.5668,21.5668,21.5288,21.5392,226400.0
2005-02-10 14:30:00,62.36,62.36,62.12,62.14,252400.0,21.5427,21.5427,21.4597,21.4667,252400.0
2005-02-10 15:00:00,62.13,62.26,62.05,62.18,433700.0,21.4632,21.5081,21.4356,21.4805,433700.0
2005-02-10 15:30:00,62.18,62.22,62.11,62.17,554900.0,21.4805,21.4943,21.4563,21.477,554900.0
2005-02-11 09:30:00,61.68,61.86,61.68,61.74,475300.0,21.3077,21.3699,21.3077,21.3285,475300.0
2005-02-11 10:00:00,61.74,61.93,61.65,61.93,410100.0,21.3285,21.3941,21.2974,21.3941,410100.0
2005-02-11 10:30:00,61.93,62.16,61.9,62.01,474600.0,21.3941,21.4736,21.3837,21.4217,474600.0
2005-02-11 11:00:00,62.03,62.31,62.03,62.25,385400.0,21.4287,21.5254,21.4287,21.5047,385400.0
2005-02-11 11:30:00,62.25,62.37,62.14,62.14,209100.0,21.5047,21.5461,21.4667,21.4667,209100.0
2005-02-11 12:00:00,62.15,62.19,62.03,62.14,271900.0,21.4701,21.4839,21.4287,21.4667,271900.0
2005-02-11 12:30:00,62.13,62.29,62.1,62.2,186300.0,21.4632,21.5185,21.4528,21.4874,186300.0
2005-02-11 13:00:00,62.2,62.26,62.15,62.26,250900.0,21.4874,21.5081,21.4701,21.5081,250900.0
2005-02-11 13:30:00,62.26,62.34,62.25,62.25,103500.0,21.5081,21.5357,21.5047,21.5047,103500.0
2005-02-11 14:00:00,62.26,62.37,62.25,62.33,177900.0,21.5081,21.5461,21.5047,21.5323,177900.0
2005-02-11 14:30:00,62.32,62.46,62.3,62.35,264100.0,21.5288,21.5772,21.5219,21.5392,264100.0
2005-02-11 15:00:00,62.35,62.39,62.27,62.37,206500.0,21.5392,21.553,21.5116,21.5461,206500.0
2005-02-11 15:30:00,62.37,62.37,62.26,62.26,296600.0,21.5461,21.5461,21.5081,21.5081,296600.0
2005-02-14 09:30:00,62.2,62.29,62.06,62.08,336100.0,21.4874,21.5185,21.439,21.4459,336100.0
2005-02-14 10:00:00,62.08,62.17,62.02,62.14,278200.0,21.4459,21.477,21.4252,21.4667,278200.0
2005-02-14 10:30:00,62.14,62.22,62.09,62.21,260000.0,21.4667,21.4943,21.4494,21.4908,260000.0
2005-02-14 11:00:00,62.19,62.39,62.12,62.35,230800.0,21.4839,21.553,21.4597,21.5392,230800.0
2005-02-14 11:30:00,62.35,62.43,62.29,62.29,120500.0,21.5392,21.5668,21.5185,21.5185,120500.0
2005-02-14 12:00:00,62.3,62.37,62.28,62.29,59000.0,21.5219,21.5461,21.515,21.5185,59000.0
2005-02-14 12:30:00,62.3,62.37,62.29,62.3,60200.0,21.5219,21.5461,21.5185,21.5219,60200.0
2005-02-14 13:00:00,62.3,62.42,62.27,62.38,57600.0,21.5219,21.5634,21.5116,21.5496,57600.0
2005-02-14 13:30:00,62.4,62.47,62.35,62.46,70200.0,21.5565,21.5807,21.5392,21.5772,70200.0
2005-02-14 14:00:00,62.47,62.49,62.4,62.47,169200.0,21.5807,21.5876,21.5565,21.5807,169200.0
2005-02-14 14:30:00,62.45,62.51,62.39,62.49,154100.0,21.5737,21.5945,21.553,21.5876,154100.0
2005-02-14 15:00:00,62.49,62.5,62.24,62.24,199300.0,21.5876,21.591,21.5012,21.5012,199300.0
2005-02-14 15:30:00,62.26,62.31,62.22,62.3,327700.0,21.5081,21.5254,21.4943,21.5219,327700.0
2005-02-15 09:30:00,62.05,62.28,62.05,62.23,548000.0,21.4356,21.515,21.4356,21.4977,548000.0
2005-02-15 10:00:00,62.2,62.34,62.15,62.28,407400.0,21.4874,21.5357,21.4701,21.515,407400.0
2005-02-15 10:30:00,62.28,62.44,62.28,62.37,285700.0,21.515,21.5703,21.515,21.5461,285700.0
2005-02-15 11:00:00,62.37,62.53,62.34,62.39,253600.0,21.5461,21.6014,21.5357,21.553,253600.0
2005-02-15 11:30:00,62.4,62.45,62.31,62.41,234200.0,21.5565,21.5737,21.5254,21.5599,234200.0
2005-02-15 12:00:00,62.4,62.52,62.4,62.5,127100.0,21.5565,21.5979,21.5565,21.591,127100.0
2005-02-15 12:30:00,62.49,62.5,62.42,62.49,89300.0,21.5876,21.591,21.5634,21.5876,89300.0
2005-02-15 13:00:00,62.49,62.5,62.37,62.38,89700.0,21.5876,21.591,21.5461,21.5496,89700.0
2005-02-15 13:30:00,62.38,62.41,62.32,62.36,138000.0,21.5496,21.5599,21.5288,21.5427,138000.0
2005-02-15 14:00:00,62.36,62.36,62.13,62.24,136800.0,21.5427,21.5427,21.4632,21.5012,136800.0
2005-02-15 14:30:00,62.24,62.33,62.22,62.33,134500.0,21.5012,21.5323,21.4943,21.5323,134500.0
2005-02-15 15:00:00,62.33,62.48,62.29,62.47,263000.0,21.5323,21.5841,21.5185,21.5807,263000.0
2005-02-15 15:30:00,62.47,62.53,62.43,62.47,220400.0,21.5807,21.6014,21.5668,21.5807,220400.0
2005-02-16 09:30:00,62.27,62.49,62.17,62.44,709600.0,21.685,21.7616,21.6501,21.7442,709600.0
2005-02-16 10:00:00,62.44,62.79,62.38,62.7,441500.0,21.7442,21.866,21.7233,21.8347,441500.0
2005-02-16 10:30:00,62.66,62.69,62.35,62.53,666900.0,21.8208,21.8312,21.7128,21.7755,666900.0
2005-02-16 11:00:00,62.52,62.7,62.45,62.51,385100.0,21.772,21.8347,21.7476,21.7685,385100.0
2005-02-16 11:30:00,62.53,62.76,62.51,62.72,185800.0,21.7755,21.8556,21.7685,21.8417,185800.0
2005-02-16 12:00:00,62.72,62.8,62.65,62.74,304700.0,21.8417,21.8695,21.8173,21.8486,304700.0
2005-02-16 12:30:00,62.75,62.89,62.7,62.78,178500.0,21.8521,21.9009,21.8347,21.8626,178500.0
2005-02-16 13:00:00,62.81,63.09,62.78,63.02,436500.0,21.873,21.9705,21.8626,21.9461,436500.0
2005-02-16 13:30:00,63.05,63.05,62.91,63.02,165300.0,21.9566,21.9566,21.9078,21.9461,165300.0
2005-02-16 14:00:00,63.0,63.2,62.95,63.09,143800.0,21.9392,22.0088,21.9218,21.9705,143800.0
2005-02-16 14:30:00,63.1,63.25,63.05,63.24,151500.0,21.974,22.0262,21.9566,22.0228,151500.0
2005-02-16 15:00:00,63.24,63.25,63.14,63.2,277500.0,22.0228,22.0262,21.9879,22.0088,277500.0
2005-02-16 15:30:00,63.21,63.22,63.1,63.2,360400.0,22.0123,22.0158,21.974,22.0088,360400.0
2005-02-17 09:30:00,63.82,63.95,63.63,63.91,516100.0,22.2247,22.27,22.1586,22.2561,516100.0
2005-02-17 10:00:00,63.9,63.99,63.65,63.68,291500.0,22.2526,22.2839,22.1655,22.176,291500.0
2005-02-17 10:30:00,63.68,63.68,63.4,63.5,409600.0,22.176,22.176,22.0785,22.1133,409600.0
2005-02-17 11:00:00,63.5,63.57,63.37,63.47,302000.0,22.1133,22.1377,22.068,22.1029,302000.0
2005-02-17 11:30:00,63.46,63.49,63.32,63.4,210100.0,22.0994,22.1098,22.0506,22.0785,210100.0
2005-02-17 12:00:00,63.41,63.54,63.3,63.46,137000.0,22.082,22.1272,22.0436,22.0994,137000.0
2005-02-17 12:30:00,63.47,63.47,63.33,63.4,157300.0,22.1029,22.1029,22.0541,22.0785,157300.0
2005-02-17 13:00:00,63.4,63.49,63.36,63.37,130900.0,22.0785,22.1098,22.0645,22.068,130900.0
2005-02-17 13:30:00,63.37,63.44,63.26,63.38,136600.0,22.068,22.0924,22.0297,22.0715,136600.0
2005-02-17 14:00:00,63.37,63.39,63.25,63.39,218600.0,22.068,22.075,22.0262,22.075,218600.0
2005-02-17 14:30:00,63.39,63.39,63.1,63.13,190900.0,22.075,22.075,21.974,21.9844,190900.0
2005-02-17 15:00:00,63.13,63.13,63.05,63.09,314700.0,21.9844,21.9844,21.9566,21.9705,314700.0
2005-02-17 15:30:00,63.1,63.1,62.99,62.99,333600.0,21.974,21.974,21.9357,21.9357,333600.0
2005-02-18 09:30:00,63.0,63.23,62.87,63.18,811900.0,21.9392,22.0193,21.8939,22.0019,811900.0
2005-02-18 10:00:00,63.17,63.38,63.14,63.15,589300.0,21.9984,22.0715,21.9879,21.9914,589300.0
2005-02-18 10:30:00,63.14,63.2,63.02,63.13,344400.0,21.9879,22.0088,21.9461,21.9844,344400.0
2005-02-18 11:00:00,63.13,63.28,63.12,63.2,468100.0,21.9844,22.0367,21.981,22.0088,468100.0
2005-02-18 11:30:00,63.19,63.25,63.03,63.24,115800.0,22.0053,22.0262,21.9496,22.0228,115800.0
2005-02-18 12:00:00,63.22,63.35,63.12,63.24,209400.0,22.0158,22.0611,21.981,22.0228,209400.0
2005-02-18 12:30:00,63.24,63.4,63.24,63.38,199500.0,22.0228,22.0785,22.0228,22.0715,199500.0
2005-02-18 13:00:00,63.38,63.63,63.31,63.63,286500.0,22.0715,22.1586,22.0471,22.1586,286500.0
2005-02-18 13:30:00,63.65,63.65,63.41,63.49,167000.0,22.1655,22.1655,22.082,22.1098,167000.0
2005-02-18 14:00:00,63.52,63.55,63.41,63.43,100600.0,22.1203,22.1307,22.082,22.0889,100600.0
2005-02-18 14:30:00,63.43,63.47,63.35,63.35,110400.0,22.0889,22.1029,22.0611,22.0611,110400.0
2005-02-18 15:00:00,63.35,63.36,63.12,63.29,270900.0,22.0611,22.0645,21.981,22.0402,270900.0
2005-02-18 15:30:00,63.3,63.3,63.06,63.16,390900.0,22.0436,22.0436,21.9601,21.9949,390900.0
2005-02-22 09:30:00,63.51,63.73,63.36,63.55,346200.0,22.1168,22.1934,22.0645,22.1307,346200.0
2005-02-22 10:00:00,63.53,63.68,63.41,63.64,764800.0,22.1237,22.176,22.082,22.1621,764800.0
2005-02-22 10:30:00,63.63,63.96,63.61,63.82,280300.0,22.1586,22.2735,22.1516,22.2247,280300.0
2005-02-22 11:00:00,63.82,64.19,63.75,64.16,441000.0,22.2247,22.3536,22.2004,22.3431,441000.0
2005-02-22 11:30:00,64.16,64.19,63.89,64.0,251100.0,22.3431,22.3536,22.2491,22.2874,251100.0
2005-02-22 12:00:00,64.01,64.09,63.75,63.92,147300.0,22.2909,22.3188,22.2004,22.2596,147300.0
2005-02-22 12:30:00,63.9,63.95,63.75,63.83,135400.0,22.2526,22.27,22.2004,22.2282,135400.0
2005-02-22 13:00:00,63.83,63.85,63.59,63.66,168000.0,22.2282,22.2352,22.1446,22.169,168000.0
2005-02-22 13:30:00,63.65,63.73,63.53,63.58,390800.0,22.1655,22.1934,22.1237,22.1412,390800.0
2005-02-22 14:00:00,63.57,64.15,63.52,63.62,185700.0,22.1377,22.3397,22.1203,22.1551,185700.0
2005-02-22 14:30:00,63.63,63.73,63.56,63.58,210500.0,22.1586,22.1934,22.1342,22.1412,210500.0
2005-02-22 15:00:00,63.57,63.68,63.55,63.56,308400.0,22.1377,22.176,22.1307,22.1342,308400.0
2005-02-22 15:30:00,63.56,63.6,63.51,63.51,245600.0,22.1342,22.1481,22.1168,22.1168,245600.0
2005-02-23 09:30:00,63.54,63.54,63.32,63.32,328300.0,22.1272,22.1272,22.0506,22.0506,328300.0
2005-02-23 10:00:00,63.34,63.62,63.33,63.61,287600.0,22.0576,22.1551,22.0541,22.1516,287600.0
2005-02-23 10:30:00,63.61,63.7,63.5,63.52,290700.0,22.1516,22.1829,22.1133,22.1203,290700.0
2005-02-23 11:00:00,63.53,64.5,63.46,63.73,186200.0,22.1237,22.4615,22.0994,22.1934,186200.0
2005-02-23 11:30:00,63.73,63.87,63.69,63.86,194600.0,22.1934,22.2421,22.1795,22.2387,194600.0
2005-02-23 12:00:00,63.86,63.96,63.78,63.79,181700.0,22.2387,22.2735,22.2108,22.2143,181700.0
2005-02-23 12:30:00,63.79,63.82,63.75,63.8,79800.0,22.2143,22.2247,22.2004,22.2178,79800.0
2005-02-23 13:00:00,63.82,64.0,63.8,63.95,163400.0,22.2247,22.2874,22.2178,22.27,163400.0
2005-02-23 13:30:00,63.93,64.08,63.91,63.91,141700.0,22.263,22.3153,22.2561,22.2561,141700.0
2005-02-23 14:00:00,63.92,63.97,63.81,63.95,156800.0,22.2596,22.277,22.2213,22.27,156800.0
2005-02-23 14:30:00,63.97,64.03,63.85,63.85,250800.0,22.277,22.2979,22.2352,22.2352,250800.0
2005-02-23 15:00:00,63.85,63.88,63.76,63.78,332900.0,22.2352,22.2456,22.2038,22.2108,332900.0
2005-02-23 15:30:00,63.78,63.9,63.78,63.87,335400.0,22.2108,22.2526,22.2108,22.2421,335400.0
2005-02-24 09:30:00,64.32,64.44,64.15,64.24,371800.0,22.3989,22.4406,22.3397,22.371,371800.0
2005-02-24 10:00:00,64.25,64.27,63.92,64.0,470100.0,22.3745,22.3814,22.2596,22.2874,470100.0
2005-02-24 10:30:00,63.99,64.09,63.85,63.96,395700.0,22.2839,22.3188,22.2352,22.2735,395700.0
2005-02-24 11:00:00,63.96,63.96,63.67,63.69,351900.0,22.2735,22.2735,22.1725,22.1795,351900.0
2005-02-24 11:30:00,63.69,63.77,63.5,63.63,316300.0,22.1795,22.2073,22.1133,22.1586,316300.0
2005-02-24 12:00:00,63.67,63.9,63.63,63.82,214600.0,22.1725,22.2526,22.1586,22.2247,214600.0
2005-02-24 12:30:00,63.82,63.84,63.71,63.78,149100.0,22.2247,22.2317,22.1864,22.2108,149100.0
2005-02-24 13:00:00,63.78,63.8,63.64,63.7,123400.0,22.2108,22.2178,22.1621,22.1829,123400.0
2005-02-24 13:30:00,63.69,63.78,63.63,63.75,112300.0,22.1795,22.2108,22.1586,22.2004,112300.0
2005-02-24 14:00:00,63.75,63.92,63.7,63.79,238600.0,22.2004,22.2596,22.1829,22.2143,238600.0
2005-02-24 14:30:00,63.79,63.89,63.76,63.81,324600.0,22.2143,22.2491,22.2038,22.2213,324600.0
2005-02-24 15:00:00,63.8,63.96,63.8,63.92,326100.0,22.2178,22.2735,22.2178,22.2596,326100.0
2005-02-24 15:30:00,63.92,63.97,63.86,63.88,638400.0,22.2596,22.277,22.2387,22.2456,638400.0
2005-02-25 09:30:00,64.8,64.85,64.56,64.6,633100.0,22.566,22.5834,22.4824,22.4964,633100.0
2005-02-25 10:00:00,64.6,64.82,64.59,64.78,736200.0,22.4964,22.573,22.4929,22.559,736200.0
2005-02-25 10:30:00,64.79,65.04,64.75,64.94,982600.0,22.5625,22.6496,22.5486,22.6148,982600.0
2005-02-25 11:00:00,64.96,65.23,64.8,65.22,1092400.0,22.6217,22.7158,22.566,22.7123,1092400.0
2005-02-25 11:30:00,65.18,65.27,65.1,65.16,555900.0,22.6983,22.7297,22.6705,22.6914,555900.0
2005-02-25 12:00:00,65.16,65.18,65.03,65.05,213100.0,22.6914,22.6983,22.6461,22.6531,213100.0
2005-02-25 12:30:00,65.05,65.15,64.95,65.0,270000.0,22.6531,22.6879,22.6182,22.6357,270000.0
2005-02-25 13:00:00,65.0,65.18,64.97,65.01,438500.0,22.6357,22.6983,22.6252,22.6391,438500.0
2005-02-25 13:30:00,65.02,65.1,64.96,65.06,318800.0,22.6426,22.6705,22.6217,22.6566,318800.0
2005-02-25 14:00:00,65.08,65.24,65.07,65.15,275300.0,22.6635,22.7192,22.66,22.6879,275300.0
2005-02-25 14:30:00,65.15,65.22,65.09,65.21,307600.0,22.6879,22.7123,22.667,22.7088,307600.0
2005-02-25 15:00:00,65.23,65.31,65.15,65.18,450900.0,22.7158,22.7436,22.6879,22.6983,450900.0
2005-02-25 15:30:00,65.17,65.23,65.0,65.07,726600.0,22.6949,22.7158,22.6357,22.66,726600.0
2005-02-28 09:30:00,65.81,66.02,65.75,66.0,766800.0,22.9177,22.9909,22.8968,22.9839,766800.0
2005-02-28 10:00:00,66.0,66.05,65.57,65.57,883000.0,22.9839,23.0013,22.8342,22.8342,883000.0
2005-02-28 10:30:00,65.57,65.63,65.47,65.58,701500.0,22.8342,22.8551,22.7993,22.8376,701500.0
2005-02-28 11:00:00,65.57,65.62,65.12,65.13,339800.0,22.8342,22.8516,22.6774,22.6809,339800.0
2005-02-28 11:30:00,65.13,65.29,64.73,64.74,264300.0,22.6809,22.7366,22.5416,22.5451,264300.0
2005-02-28 12:00:00,64.74,64.74,64.05,64.2,357100.0,22.5451,22.5451,22.3048,22.3571,357100.0
2005-02-28 12:30:00,64.2,64.58,64.1,64.57,366500.0,22.3571,22.4894,22.3222,22.4859,366500.0
2005-02-28 13:00:00,64.57,64.78,64.41,64.73,163400.0,22.4859,22.559,22.4302,22.5416,163400.0
2005-02-28 13:30:00,64.72,64.73,64.55,64.72,187500.0,22.5382,22.5416,22.479,22.5382,187500.0
2005-02-28 14:00:00,64.69,64.99,64.59,64.91,183900.0,22.5277,22.6322,22.4929,22.6043,183900.0
2005-02-28 14:30:00,64.91,65.13,64.84,65.11,288700.0,22.6043,22.6809,22.5799,22.674,288700.0
2005-02-28 15:00:00,65.09,65.18,65.05,65.05,252600.0,22.667,22.6983,22.6531,22.6531,252600.0
2005-02-28 15:30:00,65.03,65.15,64.85,64.88,311700.0,22.6461,22.6879,22.5834,22.5939,311700.0
2005-03-01 09:30:00,64.76,64.9,64.38,64.47,557900.0,22.5521,22.6008,22.4197,22.4511,557900.0
2005-03-01 10:00:00,64.47,64.61,64.33,64.35,511200.0,22.4511,22.4998,22.4023,22.4093,511200.0
2005-03-01 10:30:00,64.35,64.45,64.0,64.27,767000.0,22.4093,22.4441,22.2874,22.3814,767000.0
2005-03-01 11:00:00,64.28,64.47,64.19,64.42,567300.0,22.3849,22.4511,22.3536,22.4337,567300.0
2005-03-01 11:30:00,64.44,64.55,64.06,64.5,296400.0,22.4406,22.479,22.3083,22.4615,296400.0
2005-03-01 12:00:00,64.49,64.5,64.23,64.26,162600.0,22.4581,22.4615,22.3675,22.378,162600.0
2005-03-01 12:30:00,64.26,64.53,64.24,64.32,128900.0,22.378,22.472,22.371,22.3989,128900.0
2005-03-01 13:00:00,64.32,64.34,64.09,64.21,166600.0,22.3989,22.4058,22.3188,22.3605,166600.0
2005-03-01 13:30:00,64.21,64.27,64.1,64.18,152500.0,22.3605,22.3814,22.3222,22.3501,152500.0
2005-03-01 14:00:00,64.18,64.19,64.12,64.14,170800.0,22.3501,22.3536,22.3292,22.3362,170800.0
2005-03-01 14:30:00,64.13,64.19,64.12,64.14,276100.0,22.3327,22.3536,22.3292,22.3362,276100.0
2005-03-01 15:00:00,64.14,64.32,64.14,64.32,279900.0,22.3362,22.3989,22.3362,22.3989,279900.0
2005-03-01 15:30:00,64.32,64.37,64.04,64.1,472200.0,22.3989,22.4163,22.3013,22.3222,472200.0
2005-03-02 09:30:00,63.58,64.01,63.56,63.88,904400.0,22.1412,22.2909,22.1342,22.2456,904400.0
2005-03-02 10:00:00,63.86,64.16,63.81,64.1,628100.0,22.2387,22.3431,22.2213,22.3222,628100.0
2005-03-02 10:30:00,64.11,64.28,63.96,64.22,494100.0,22.3257,22.3849,22.2735,22.364,494100.0
2005-03-02 11:00:00,64.2,64.53,64.19,64.48,391500.0,22.3571,22.472,22.3536,22.4546,391500.0
2005-03-02 11:30:00,64.48,64.57,64.36,64.42,195500.0,22.4546,22.4859,22.4128,22.4337,195500.0
2005-03-02 12:00:00,64.44,64.6,64.4,64.57,153200.0,22.4406,22.4964,22.4267,22.4859,153200.0
2005-03-02 12:30:00,64.58,64.66,64.49,64.63,95000.0,22.4894,22.5173,22.4581,22.5068,95000.0
2005-03-02 13:00:00,64.62,64.94,64.62,64.87,126100.0,22.5033,22.6148,22.5033,22.5904,126100.0
2005-03-02 13:30:00,64.87,64.88,64.51,64.67,140000.0,22.5904,22.5939,22.465,22.5207,140000.0
2005-03-02 14:00:00,64.67,64.69,64.46,64.48,212200.0,22.5207,22.5277,22.4476,22.4546,212200.0
2005-03-02 14:30:00,64.48,64.53,64.35,64.47,267700.0,22.4546,22.472,22.4093,22.4511,267700.0
2005-03-02 15:00:00,64.47,64.67,64.45,64.64,334200.0,22.4511,22.5207,22.4441,22.5103,334200.0
2005-03-02 15:30:00,64.65,64.71,64.55,64.7,452300.0,22.5138,22.5347,22.479,22.5312,452300.0
2005-03-03 09:30:00,65.24,65.42,65.21,65.4,552400.0,22.7192,22.7819,22.7088,22.775,552400.0
2005-03-03 10:00:00,65.4,65.4,65.09,65.12,408900.0,22.775,22.775,22.667,22.6774,408900.0
2005-03-03 10:30:00,65.14,65.31,65.13,65.31,389300.0,22.6844,22.7436,22.6809,22.7436,389300.0
2005-03-03 11:00:00,65.27,65.28,65.1,65.1,319400.0,22.7297,22.7332,22.6705,22.6705,319400.0
2005-03-03 11:30:00,65.1,65.11,64.91,65.02,244500.0,22.6705,22.674,22.6043,22.6426,244500.0
2005-03-03 12:00:00,65.0,65.29,65.0,65.23,154700.0,22.6357,22.7366,22.6357,22.7158,154700.0
2005-03-03 12:30:00,65.22,65.22,64.9,65.02,187200.0,22.7123,22.7123,22.6008,22.6426,187200.0
2005-03-03 13:00:00,65.02,65.17,65.01,65.17,103000.0,22.6426,22.6949,22.6391,22.6949,103000.0
2005-03-03 13:30:00,65.16,65.29,65.16,65.19,110700.0,22.6914,22.7366,22.6914,22.7018,110700.0
2005-03-03 14:00:00,65.19,65.24,65.06,65.17,129700.0,22.7018,22.7192,22.6566,22.6949,129700.0
2005-03-03 14:30:00,65.16,65.3,65.13,65.28,135500.0,22.6914,22.7401,22.6809,22.7332,135500.0
2005-03-03 15:00:00,65.29,65.4,65.25,65.39,222900.0,22.7366,22.775,22.7227,22.7715,222900.0
2005-03-03 15:30:00,65.39,65.4,65.28,65.4,175700.0,22.7715,22.775,22.7332,22.775,175700.0
2005-03-04 09:30:00,65.9,65.95,65.58,65.66,503800.0,22.9491,22.9665,22.8376,22.8655,503800.0
2005-03-04 10:00:00,65.64,65.9,65.64,65.88,489500.0,22.8585,22.9491,22.8585,22.9421,489500.0
2005-03-04 10:30:00,65.88,66.17,65.85,66.17,420200.0,22.9421,23.0431,22.9317,23.0431,420200.0
2005-03-04 11:00:00,66.17,66.5,66.16,66.45,395500.0,23.0431,23.158,23.0396,23.1406,395500.0
2005-03-04 11:30:00,66.45,66.65,66.41,66.43,195300.0,23.1406,23.2103,23.1267,23.1336,195300.0
2005-03-04 12:00:00,66.43,66.54,66.3,66.45,153900.0,23.1336,23.1719,23.0884,23.1406,153900.0
2005-03-04 12:30:00,66.46,66.56,66.35,66.43,90800.0,23.1441,23.1789,23.1058,23.1336,90800.0
2005-03-04 13:00:00,66.42,66.44,66.2,66.31,243900.0,23.1302,23.1371,23.0535,23.0919,243900.0
2005-03-04 13:30:00,66.35,66.55,66.3,66.55,155100.0,23.1058,23.1754,23.0884,23.1754,155100.0
2005-03-04 14:00:00,66.55,66.63,66.43,66.45,184700.0,23.1754,23.2033,23.1336,23.1406,184700.0
2005-03-04 14:30:00,66.42,66.46,66.3,66.38,114700.0,23.1302,23.1441,23.0884,23.1162,114700.0
2005-03-04 15:00:00,66.37,66.5,66.31,66.37,167300.0,23.1127,23.158,23.0919,23.1127,167300.0
2005-03-04 15:30:00,66.37,66.37,66.14,66.36,505900.0,23.1127,23.1127,23.0327,23.1093,505900.0
2005-03-07 09:30:00,65.75,65.95,65.61,65.63,360400.0,22.8968,22.9665,22.8481,22.8551,360400.0
2005-03-07 10:00:00,65.63,65.82,65.57,65.57,240300.0,22.8551,22.9212,22.8342,22.8342,240300.0
2005-03-07 10:30:00,65.52,65.55,65.33,65.55,345100.0,22.8167,22.8272,22.7506,22.8272,345100.0
2005-03-07 11:00:00,65.55,65.61,65.32,65.4,263900.0,22.8272,22.8481,22.7471,22.775,263900.0
2005-03-07 11:30:00,65.41,65.53,65.34,65.39,205700.0,22.7784,22.8202,22.7541,22.7715,205700.0
2005-03-07 12:00:00,65.37,65.54,65.37,65.49,117200.0,22.7645,22.8237,22.7645,22.8063,117200.0
2005-03-07 12:30:00,65.5,65.55,65.32,65.35,119400.0,22.8098,22.8272,22.7471,22.7575,119400.0
2005-03-07 13:00:00,65.34,65.55,65.31,65.39,142700.0,22.7541,22.8272,22.7436,22.7715,142700.0
2005-03-07 13:30:00,65.4,65.47,65.22,65.34,167400.0,22.775,22.7993,22.7123,22.7541,167400.0
2005-03-07 14:00:00,65.33,65.45,65.26,65.43,159800.0,22.7506,22.7924,22.7262,22.7854,159800.0
2005-03-07 14:30:00,65.4,65.52,65.36,65.47,154300.0,22.775,22.8167,22.761,22.7993,154300.0
2005-03-07 15:00:00,65.52,65.72,65.44,65.65,293300.0,22.8167,22.8864,22.7889,22.862,293300.0
2005-03-07 15:30:00,65.65,65.67,65.49,65.64,431900.0,22.862,22.869,22.8063,22.8585,431900.0
2005-03-08 09:30:00,65.78,65.92,65.62,65.67,354500.0,22.9073,22.956,22.8516,22.869,354500.0
2005-03-08 10:00:00,65.68,65.79,65.6,65.78,221700.0,22.8725,22.9108,22.8446,22.9073,221700.0
2005-03-08 10:30:00,65.78,66.0,65.75,65.94,418400.0,22.9073,22.9839,22.8968,22.963,418400.0
2005-03-08 11:00:00,65.94,65.99,65.78,65.9,313900.0,22.963,22.9804,22.9073,22.9491,313900.0
2005-03-08 11:30:00,65.88,66.09,65.88,65.95,125200.0,22.9421,23.0152,22.9421,22.9665,125200.0
2005-03-08 12:00:00,65.95,65.96,65.75,65.77,131800.0,22.9665,22.97,22.8968,22.9038,131800.0
2005-03-08 12:30:00,65.79,65.88,65.75,65.85,64400.0,22.9108,22.9421,22.8968,22.9317,64400.0
2005-03-08 13:00:00,65.85,65.98,65.82,65.9,90900.0,22.9317,22.9769,22.9212,22.9491,90900.0
2005-03-08 13:30:00,65.89,66.03,65.87,65.95,111900.0,22.9456,22.9943,22.9386,22.9665,111900.0
2005-03-08 14:00:00,65.98,66.1,65.83,66.01,171600.0,22.9769,23.0187,22.9247,22.9874,171600.0
2005-03-08 14:30:00,66.06,66.25,66.03,66.15,240700.0,23.0048,23.071,22.9943,23.0361,240700.0
2005-03-08 15:00:00,66.16,66.4,66.13,66.36,537800.0,23.0396,23.1232,23.0292,23.1093,537800.0
2005-03-08 15:30:00,66.37,66.4,66.22,66.26,562700.0,23.1127,23.1232,23.0605,23.0744,562700.0
2005-03-09 09:30:00,65.71,65.94,65.63,65.83,529700.0,22.8829,22.963,22.8551,22.9247,529700.0
2005-03-09 10:00:00,65.83,66.12,65.75,66.03,341800.0,22.9247,23.0257,22.8968,22.9943,341800.0
2005-03-09 10:30:00,66.02,66.02,65.68,65.71,473000.0,22.9909,22.9909,22.8725,22.8829,473000.0
2005-03-09 11:00:00,65.71,65.91,65.61,65.85,494800.0,22.8829,22.9526,22.8481,22.9317,494800.0
2005-03-09 11:30:00,65.85,65.98,65.7,65.83,262800.0,22.9317,22.9769,22.8794,22.9247,262800.0
2005-03-09 12:00:00,65.85,65.95,65.72,65.93,254400.0,22.9317,22.9665,22.8864,22.9595,254400.0
2005-03-09 12:30:00,65.95,66.09,65.95,65.95,216600.0,22.9665,23.0152,22.9665,22.9665,216600.0
2005-03-09 13:00:00,65.95,66.36,65.92,66.3,184300.0,22.9665,23.1093,22.956,23.0884,184300.0
2005-03-09 13:30:00,66.29,66.3,65.68,65.75,489000.0,23.0849,23.0884,22.8725,22.8968,489000.0
2005-03-09 14:00:00,65.75,65.88,65.22,65.26,332900.0,22.8968,22.9421,22.7123,22.7262,332900.0
2005-03-09 14:30:00,65.25,65.53,65.25,65.29,405200.0,22.7227,22.8202,22.7227,22.7366,405200.0
2005-03-09 15:00:00,65.29,65.29,64.87,65.01,470600.0,22.7366,22.7366,22.5904,22.6391,470600.0
2005-03-09 15:30:00,65.03,65.12,64.56,64.65,662100.0,22.6461,22.6774,22.4824,22.5138,662100.0
2005-03-10 09:30:00,64.54,64.55,64.14,64.46,703900.0,22.4755,22.479,22.3362,22.4476,703900.0
2005-03-10 10:00:00,64.47,64.5,64.01,64.17,417600.0,22.4511,22.4615,22.2909,22.3466,417600.0
2005-03-10 10:30:00,64.19,64.26,63.86,64.05,678300.0,22.3536,22.378,22.2387,22.3048,678300.0
2005-03-10 11:00:00,64.05,64.28,63.88,64.28,660500.0,22.3048,22.3849,22.2456,22.3849,660500.0
2005-03-10 11:30:00,64.28,64.49,64.12,64.29,348200.0,22.3849,22.4581,22.3292,22.3884,348200.0
2005-03-10 12:00:00,64.3,64.45,64.25,64.4,254900.0,22.3919,22.4441,22.3745,22.4267,254900.0
2005-03-10 12:30:00,64.39,64.41,64.2,64.25,136300.0,22.4232,22.4302,22.3571,22.3745,136300.0
2005-03-10 13:00:00,64.32,64.45,64.24,64.28,130900.0,22.3989,22.4441,22.371,22.3849,130900.0
2005-03-10 13:30:00,64.3,64.34,63.98,64.1,285100.0,22.3919,22.4058,22.2805,22.3222,285100.0
2005-03-10 14:00:00,64.1,64.11,63.86,64.02,294400.0,22.3222,22.3257,22.2387,22.2944,294400.0
2005-03-10 14:30:00,64.06,64.12,63.96,64.04,215400.0,22.3083,22.3292,22.2735,22.3013,215400.0
2005-03-10 15:00:00,64.05,64.05,63.75,63.75,387300.0,22.3048,22.3048,22.2004,22.2004,387300.0
2005-03-10 15:30:00,63.76,64.2,63.76,64.18,460200.0,22.2038,22.3571,22.2038,22.3501,460200.0
2005-03-11 09:30:00,64.32,64.86,64.2,64.68,487100.0,22.3989,22.5869,22.3571,22.5242,487100.0
2005-03-11 10:00:00,64.67,64.88,64.58,64.71,356500.0,22.5207,22.5939,22.4894,22.5347,356500.0
2005-03-11 10:30:00,64.74,64.91,64.55,64.6,278100.0,22.5451,22.6043,22.479,22.4964,278100.0
2005-03-11 11:00:00,64.61,64.79,64.53,64.69,269300.0,22.4998,22.5625,22.472,22.5277,269300.0
2005-03-11 11:30:00,64.69,64.85,64.63,64.72,274000.0,22.5277,22.5834,22.5068,22.5382,274000.0
2005-03-11 12:00:00,64.7,64.75,64.6,64.7,305700.0,22.5312,22.5486,22.4964,22.5312,305700.0
2005-03-11 12:30:00,64.7,64.88,64.65,64.75,146500.0,22.5312,22.5939,22.5138,22.5486,146500.0
2005-03-11 13:00:00,64.74,64.82,64.73,64.73,66300.0,22.5451,22.573,22.5416,22.5416,66300.0
2005-03-11 13:30:00,64.74,64.74,64.41,64.41,161100.0,22.5451,22.5451,22.4302,22.4302,161100.0
2005-03-11 14:00:00,64.41,64.57,64.39,64.53,126000.0,22.4302,22.4859,22.4232,22.472,126000.0
2005-03-11 14:30:00,64.51,64.55,64.35,64.43,168000.0,22.465,22.479,22.4093,22.4372,168000.0
2005-03-11 15:00:00,64.42,64.51,64.3,64.45,407900.0,22.4337,22.465,22.3919,22.4441,407900.0
2005-03-11 15:30:00,64.45,64.7,64.44,64.55,478000.0,22.4441,22.5312,22.4406,22.479,478000.0
2005-03-14 09:30:00,64.4,64.4,64.09,64.14,317500.0,22.4267,22.4267,22.3188,22.3362,317500.0
2005-03-14 10:00:00,64.14,64.26,64.02,64.1,532500.0,22.3362,22.378,22.2944,22.3222,532500.0
2005-03-14 10:30:00,64.08,64.22,64.05,64.1,438100.0,22.3153,22.364,22.3048,22.3222,438100.0
2005-03-14 11:00:00,64.11,64.44,64.11,64.37,254700.0,22.3257,22.4406,22.3257,22.4163,254700.0
2005-03-14 11:30:00,64.37,64.39,64.17,64.19,153300.0,22.4163,22.4232,22.3466,22.3536,153300.0
2005-03-14 12:00:00,64.2,64.27,64.05,64.11,122700.0,22.3571,22.3814,22.3048,22.3257,122700.0
2005-03-14 12:30:00,64.1,64.12,63.96,64.02,108800.0,22.3222,22.3292,22.2735,22.2944,108800.0
2005-03-14 13:00:00,64.01,64.25,63.96,64.25,112300.0,22.2909,22.3745,22.2735,22.3745,112300.0
2005-03-14 13:30:00,64.25,64.4,64.21,64.29,121500.0,22.3745,22.4267,22.3605,22.3884,121500.0
2005-03-14 14:00:00,64.33,64.48,64.27,64.27,124900.0,22.4023,22.4546,22.3814,22.3814,124900.0
2005-03-14 14:30:00,64.3,64.58,64.26,64.55,100700.0,22.3919,22.4894,22.378,22.479,100700.0
2005-03-14 15:00:00,64.53,64.89,64.5,64.71,408200.0,22.472,22.5974,22.4615,22.5347,408200.0
2005-03-14 15:30:00,64.71,64.76,64.61,64.63,250400.0,22.5347,22.5521,22.4998,22.5068,250400.0
2005-03-15 09:30:00,65.18,65.18,64.92,65.11,579800.0,22.6983,22.6983,22.6078,22.674,579800.0
2005-03-15 10:00:00,65.11,65.27,64.91,65.25,247900.0,22.674,22.7297,22.6043,22.7227,247900.0
2005-03-15 10:30:00,65.25,65.26,65.06,65.15,382600.0,22.7227,22.7262,22.6566,22.6879,382600.0
2005-03-15 11:00:00,65.15,65.15,64.97,65.03,330100.0,22.6879,22.6879,22.6252,22.6461,330100.0
2005-03-15 11:30:00,65.04,65.14,64.73,64.9,149200.0,22.6496,22.6844,22.5416,22.6008,149200.0
2005-03-15 12:00:00,64.82,64.95,64.75,64.92,77100.0,22.573,22.6182,22.5486,22.6078,77100.0
2005-03-15 12:30:00,64.92,64.92,64.61,64.75,142700.0,22.6078,22.6078,22.4998,22.5486,142700.0
2005-03-15 13:00:00,64.76,64.81,64.4,64.41,181300.0,22.5521,22.5695,22.4267,22.4302,181300.0
2005-03-15 13:30:00,64.41,64.49,64.32,64.34,289500.0,22.4302,22.4581,22.3989,22.4058,289500.0
2005-03-15 14:00:00,64.35,64.52,64.31,64.39,175700.0,22.4093,22.4685,22.3954,22.4232,175700.0
2005-03-15 14:30:00,64.38,64.44,64.31,64.4,248900.0,22.4197,22.4406,22.3954,22.4267,248900.0
2005-03-15 15:00:00,64.4,64.48,64.29,64.29,209200.0,22.4267,22.4546,22.3884,22.3884,209200.0
2005-03-15 15:30:00,64.32,64.34,64.13,64.22,356700.0,22.3989,22.4058,22.3327,22.364,356700.0
2005-03-16 09:30:00,64.4,64.61,64.27,64.33,643800.0,22.4267,22.4998,22.3814,22.4023,643800.0
2005-03-16 10:00:00,64.34,64.59,64.33,64.53,296300.0,22.4058,22.4929,22.4023,22.472,296300.0
2005-03-16 10:30:00,64.52,65.05,64.5,65.04,476500.0,22.4685,22.6531,22.4615,22.6496,476500.0
2005-03-16 11:00:00,65.03,65.05,64.49,64.66,301000.0,22.6461,22.6531,22.4581,22.5173,301000.0
2005-03-16 11:30:00,64.68,64.87,64.57,64.86,119700.0,22.5242,22.5904,22.4859,22.5869,119700.0
2005-03-16 12:00:00,64.82,64.83,64.6,64.64,90000.0,22.573,22.5765,22.4964,22.5103,90000.0
2005-03-16 12:30:00,64.64,64.79,64.54,64.77,98700.0,22.5103,22.5625,22.4755,22.5556,98700.0
2005-03-16 13:00:00,64.79,64.8,64.55,64.55,114800.0,22.5625,22.566,22.479,22.479,114800.0
2005-03-16 13:30:00,64.55,64.64,64.41,64.54,243200.0,22.479,22.5103,22.4302,22.4755,243200.0
2005-03-16 14:00:00,64.53,64.7,64.41,64.52,254000.0,22.472,22.5312,22.4302,22.4685,254000.0
2005-03-16 14:30:00,64.56,64.62,64.38,64.5,189800.0,22.4824,22.5033,22.4197,22.4615,189800.0
2005-03-16 15:00:00,64.5,64.58,64.31,64.41,221700.0,22.4615,22.4894,22.3954,22.4302,221700.0
2005-03-16 15:30:00,64.4,64.44,64.36,64.38,324500.0,22.4267,22.4406,22.4128,22.4197,324500.0
2005-03-17 09:30:00,64.91,64.95,64.72,64.76,472700.0,22.6043,22.6182,22.5382,22.5521,472700.0
2005-03-17 10:00:00,64.74,64.98,64.65,64.78,348500.0,22.5451,22.6287,22.5138,22.559,348500.0
2005-03-17 10:30:00,64.77,64.83,64.55,64.68,313900.0,22.5556,22.5765,22.479,22.5242,313900.0
2005-03-17 11:00:00,64.68,64.72,64.39,64.53,421900.0,22.5242,22.5382,22.4232,22.472,421900.0
2005-03-17 11:30:00,64.53,64.68,64.44,64.68,206700.0,22.472,22.5242,22.4406,22.5242,206700.0
2005-03-17 12:00:00,64.69,64.79,64.61,64.75,135400.0,22.5277,22.5625,22.4998,22.5486,135400.0
2005-03-17 12:30:00,64.75,64.83,64.65,64.79,87900.0,22.5486,22.5765,22.5138,22.5625,87900.0
2005-03-17 13:00:00,64.79,64.85,64.7,64.7,78000.0,22.5625,22.5834,22.5312,22.5312,78000.0
2005-03-17 13:30:00,64.7,64.83,64.62,64.82,82300.0,22.5312,22.5765,22.5033,22.573,82300.0
2005-03-17 14:00:00,64.81,64.85,64.66,64.72,96800.0,22.5695,22.5834,22.5173,22.5382,96800.0
2005-03-17 14:30:00,64.74,64.84,64.61,64.81,119000.0,22.5451,22.5799,22.4998,22.5695,119000.0
2005-03-17 15:00:00,64.8,64.93,64.76,64.86,176400.0,22.566,22.6113,22.5521,22.5869,176400.0
2005-03-17 15:30:00,64.87,64.89,64.75,64.82,281900.0,22.5904,22.5974,22.5486,22.573,281900.0
2005-03-18 09:30:00,65.01,65.13,64.95,65.0,352700.0,22.6391,22.6809,22.6182,22.6357,352700.0
2005-03-18 10:00:00,65.0,65.14,64.9,64.95,245300.0,22.6357,22.6844,22.6008,22.6182,245300.0
2005-03-18 10:30:00,64.95,65.0,64.81,64.92,183100.0,22.6182,22.6357,22.5695,22.6078,183100.0
2005-03-18 11:00:00,64.93,65.02,64.83,64.92,223600.0,22.6113,22.6426,22.5765,22.6078,223600.0
2005-03-18 11:30:00,64.93,65.1,64.91,65.0,166700.0,22.6113,22.6705,22.6043,22.6357,166700.0
2005-03-18 12:00:00,65.03,65.15,64.98,65.1,117000.0,22.6461,22.6879,22.6287,22.6705,117000.0
2005-03-18 12:30:00,65.1,65.21,65.09,65.15,157700.0,22.6705,22.7088,22.667,22.6879,157700.0
2005-03-18 13:00:00,65.18,65.2,65.0,65.07,129800.0,22.6983,22.7053,22.6357,22.66,129800.0
2005-03-18 13:30:00,65.05,65.11,65.0,65.1,144600.0,22.6531,22.674,22.6357,22.6705,144600.0
2005-03-18 14:00:00,65.1,65.13,65.0,65.06,237100.0,22.6705,22.6809,22.6357,22.6566,237100.0
2005-03-18 14:30:00,65.09,65.13,65.01,65.09,136400.0,22.667,22.6809,22.6391,22.667,136400.0
2005-03-18 15:00:00,65.09,65.15,65.03,65.11,148200.0,22.667,22.6879,22.6461,22.674,148200.0
2005-03-18 15:30:00,65.13,65.36,65.05,65.35,313200.0,22.6809,22.761,22.6531,22.7575,313200.0
2005-03-21 09:30:00,64.83,64.92,64.73,64.85,436500.0,22.5765,22.6078,22.5416,22.5834,436500.0
2005-03-21 10:00:00,64.83,64.9,64.65,64.71,203700.0,22.5765,22.6008,22.5138,22.5347,203700.0
2005-03-21 10:30:00,64.7,64.71,64.47,64.51,287700.0,22.5312,22.5347,22.4511,22.465,287700.0
2005-03-21 11:00:00,64.51,64.68,64.44,64.64,272700.0,22.465,22.5242,22.4406,22.5103,272700.0
2005-03-21 11:30:00,64.62,64.62,64.42,64.47,170000.0,22.5033,22.5033,22.4337,22.4511,170000.0
2005-03-21 12:00:00,64.47,64.65,64.44,64.54,144300.0,22.4511,22.5138,22.4406,22.4755,144300.0
2005-03-21 12:30:00,64.53,64.7,64.51,64.6,131300.0,22.472,22.5312,22.465,22.4964,131300.0
2005-03-21 13:00:00,64.62,64.79,64.56,64.79,89000.0,22.5033,22.5625,22.4824,22.5625,89000.0
2005-03-21 13:30:00,64.8,64.85,64.7,64.85,54700.0,22.566,22.5834,22.5312,22.5834,54700.0
2005-03-21 14:00:00,64.85,64.85,64.63,64.69,82900.0,22.5834,22.5834,22.5068,22.5277,82900.0
2005-03-21 14:30:00,64.7,64.89,64.7,64.85,105000.0,22.5312,22.5974,22.5312,22.5834,105000.0
2005-03-21 15:00:00,64.85,64.89,64.74,64.85,185500.0,22.5834,22.5974,22.5451,22.5834,185500.0
2005-03-21 15:30:00,64.85,64.9,64.73,64.77,168000.0,22.5834,22.6008,22.5416,22.5556,168000.0
2005-03-22 09:30:00,64.19,64.3,64.07,64.3,396000.0,22.3536,22.3919,22.3118,22.3919,396000.0
2005-03-22 10:00:00,64.3,64.41,64.17,64.41,363000.0,22.3919,22.4302,22.3466,22.4302,363000.0
2005-03-22 10:30:00,64.4,64.6,64.33,64.56,391900.0,22.4267,22.4964,22.4023,22.4824,391900.0
2005-03-22 11:00:00,64.56,64.66,64.49,64.59,309000.0,22.4824,22.5173,22.4581,22.4929,309000.0
2005-03-22 11:30:00,64.6,64.78,64.57,64.75,116900.0,22.4964,22.559,22.4859,22.5486,116900.0
2005-03-22 12:00:00,64.75,65.0,64.71,64.97,98900.0,22.5486,22.6357,22.5347,22.6252,98900.0
2005-03-22 12:30:00,64.97,64.97,64.72,64.79,86500.0,22.6252,22.6252,22.5382,22.5625,86500.0
2005-03-22 13:00:00,64.79,64.85,64.74,64.76,90700.0,22.5625,22.5834,22.5451,22.5521,90700.0
2005-03-22 13:30:00,64.76,64.8,64.6,64.63,131800.0,22.5521,22.566,22.4964,22.5068,131800.0
2005-03-22 14:00:00,64.62,64.64,64.16,64.34,242700.0,22.5033,22.5103,22.3431,22.4058,242700.0
2005-03-22 14:30:00,64.33,64.44,64.0,64.11,344500.0,22.4023,22.4406,22.2874,22.3257,344500.0
2005-03-22 15:00:00,64.08,64.08,63.66,63.68,414600.0,22.3153,22.3153,22.169,22.176,414600.0
2005-03-22 15:30:00,63.7,63.79,63.52,63.53,319200.0,22.1829,22.2143,22.1203,22.1237,319200.0
2005-03-23 09:30:00,62.68,62.72,62.47,62.47,623000.0,21.8277,21.8417,21.7546,21.7546,623000.0
2005-03-23 10:00:00,62.47,62.63,62.46,62.54,508900.0,21.7546,21.8103,21.7511,21.779,508900.0
2005-03-23 10:30:00,62.55,62.65,62.36,62.55,712600.0,21.7825,21.8173,21.7163,21.7825,712600.0
2005-03-23 11:00:00,62.55,62.59,62.41,62.45,352100.0,21.7825,21.7964,21.7337,21.7476,352100.0
2005-03-23 11:30:00,62.45,62.52,62.12,62.15,176700.0,21.7476,21.772,21.6327,21.6432,176700.0
2005-03-23 12:00:00,62.15,62.17,61.9,62.05,295000.0,21.6432,21.6501,21.5561,21.6083,295000.0
2005-03-23 12:30:00,62.07,62.13,62.02,62.05,235500.0,21.6153,21.6362,21.5979,21.6083,235500.0
2005-03-23 13:00:00,62.04,62.06,61.96,61.99,232400.0,21.6049,21.6118,21.577,21.5875,232400.0
2005-03-23 13:30:00,61.98,62.09,61.87,62.04,470900.0,21.584,21.6223,21.5457,21.6049,470900.0
2005-03-23 14:00:00,62.06,62.12,61.95,62.04,251500.0,21.6118,21.6327,21.5735,21.6049,251500.0
2005-03-23 14:30:00,62.04,62.07,61.75,61.85,386200.0,21.6049,21.6153,21.5039,21.5387,386200.0
2005-03-23 15:00:00,61.85,62.18,61.71,62.15,423400.0,21.5387,21.6536,21.4899,21.6432,423400.0
2005-03-23 15:30:00,62.18,62.2,62.01,62.01,564800.0,21.6536,21.6606,21.5944,21.5944,564800.0
2005-03-24 09:30:00,61.54,61.88,61.5,61.88,1049800.0,21.4307,21.5491,21.4168,21.5491,1049800.0
2005-03-24 10:00:00,61.87,62.04,61.71,61.85,661600.0,21.5457,21.6049,21.4899,21.5387,661600.0
2005-03-24 10:30:00,61.85,61.93,61.74,61.84,351700.0,21.5387,21.5666,21.5004,21.5352,351700.0
2005-03-24 11:00:00,61.85,61.9,61.78,61.84,242000.0,21.5387,21.5561,21.5143,21.5352,242000.0
2005-03-24 11:30:00,61.84,61.85,61.6,61.66,180400.0,21.5352,21.5387,21.4516,21.4725,180400.0
2005-03-24 12:00:00,61.66,61.78,61.2,61.75,311300.0,21.4725,21.5143,21.3123,21.5039,311300.0
2005-03-24 12:30:00,61.75,62.14,61.61,61.8,299500.0,21.5039,21.6397,21.4551,21.5213,299500.0
2005-03-24 13:00:00,61.8,62.07,61.72,61.96,182900.0,21.5213,21.6153,21.4934,21.577,182900.0
2005-03-24 13:30:00,61.96,62.01,61.76,61.9,99500.0,21.577,21.5944,21.5074,21.5561,99500.0
2005-03-24 14:00:00,61.9,62.05,61.88,62.01,93900.0,21.5561,21.6083,21.5491,21.5944,93900.0
2005-03-24 14:30:00,62.02,62.02,61.83,61.88,134100.0,21.5979,21.5979,21.5317,21.5491,134100.0
2005-03-24 15:00:00,61.89,62.01,61.8,61.92,467900.0,21.5526,21.5944,21.5213,21.5631,467900.0
2005-03-24 15:30:00,61.92,61.95,61.72,61.76,335100.0,21.5631,21.5735,21.4934,21.5074,335100.0
2005-03-28 09:30:00,61.0,63.07,61.0,61.69,284800.0,21.2427,21.9636,21.2427,21.483,284800.0
2005-03-28 10:00:00,61.76,61.95,61.54,61.85,261300.0,21.5074,21.5735,21.4307,21.5387,261300.0
2005-03-28 10:30:00,61.86,62.05,61.86,62.01,218100.0,21.5422,21.6083,21.5422,21.5944,218100.0
2005-03-28 11:00:00,62.01,62.07,61.73,61.73,189400.0,21.5944,21.6153,21.4969,21.4969,189400.0
2005-03-28 11:30:00,61.74,61.82,61.61,61.77,93800.0,21.5004,21.5283,21.4551,21.5108,93800.0
2005-03-28 12:00:00,61.77,61.83,61.47,61.65,116500.0,21.5108,21.5317,21.4064,21.4691,116500.0
2005-03-28 12:30:00,61.65,61.71,61.5,61.68,132300.0,21.4691,21.4899,21.4168,21.4795,132300.0
2005-03-28 13:00:00,61.65,61.74,61.57,61.7,138100.0,21.4691,21.5004,21.4412,21.4865,138100.0
2005-03-28 13:30:00,61.7,61.9,61.7,61.88,101500.0,21.4865,21.5561,21.4865,21.5491,101500.0
2005-03-28 14:00:00,61.85,61.85,61.65,61.66,71000.0,21.5387,21.5387,21.4691,21.4725,71000.0
2005-03-28 14:30:00,61.68,61.68,61.51,61.54,175900.0,21.4795,21.4795,21.4203,21.4307,175900.0
2005-03-28 15:00:00,61.53,61.69,61.51,61.6,162600.0,21.4273,21.483,21.4203,21.4516,162600.0
2005-03-28 15:30:00,61.6,61.75,61.44,61.48,207600.0,21.4516,21.5039,21.3959,21.4099,207600.0
2005-03-29 09:30:00,61.92,62.17,61.86,62.13,412800.0,21.5631,21.6501,21.5422,21.6362,412800.0
2005-03-29 10:00:00,62.14,62.45,62.11,62.45,293200.0,21.6397,21.7476,21.6292,21.7476,293200.0
2005-03-29 10:30:00,62.44,62.5,62.1,62.18,292600.0,21.7442,21.7651,21.6258,21.6536,292600.0
2005-03-29 11:00:00,62.18,62.18,62.02,62.15,185500.0,21.6536,21.6536,21.5979,21.6432,185500.0
2005-03-29 11:30:00,62.13,62.21,61.95,61.98,131800.0,21.6362,21.6641,21.5735,21.584,131800.0
2005-03-29 12:00:00,61.97,62.05,61.9,61.92,127000.0,21.5805,21.6083,21.5561,21.5631,127000.0
2005-03-29 12:30:00,61.93,62.05,61.89,61.89,309000.0,21.5666,21.6083,21.5526,21.5526,309000.0
2005-03-29 13:00:00,61.9,61.92,61.66,61.75,284500.0,21.5561,21.5631,21.4725,21.5039,284500.0
2005-03-29 13:30:00,61.75,61.95,61.7,61.86,135000.0,21.5039,21.5735,21.4865,21.5422,135000.0
2005-03-29 14:00:00,61.85,61.91,61.55,61.67,242200.0,21.5387,21.5596,21.4342,21.476,242200.0
2005-03-29 14:30:00,61.67,61.88,61.61,61.85,146800.0,21.476,21.5491,21.4551,21.5387,146800.0
2005-03-29 15:00:00,61.85,61.85,61.55,61.61,272400.0,21.5387,21.5387,21.4342,21.4551,272400.0
2005-03-29 15:30:00,61.61,61.75,61.51,61.58,257300.0,21.4551,21.5039,21.4203,21.4447,257300.0
2005-03-30 09:30:00,62.17,62.17,61.96,62.12,331300.0,21.6501,21.6501,21.577,21.6327,331300.0
2005-03-30 10:00:00,62.15,62.2,61.92,61.97,244600.0,21.6432,21.6606,21.5631,21.5805,244600.0
2005-03-30 10:30:00,61.95,61.97,61.28,61.38,308400.0,21.5735,21.5805,21.3402,21.375,308400.0
2005-03-30 11:00:00,61.38,61.46,61.21,61.25,241000.0,21.375,21.4029,21.3158,21.3298,241000.0
2005-03-30 11:30:00,61.25,61.66,61.23,61.55,330100.0,21.3298,21.4725,21.3228,21.4342,330100.0
2005-03-30 12:00:00,61.57,61.77,61.43,61.54,376900.0,21.4412,21.5108,21.3924,21.4307,376900.0
2005-03-30 12:30:00,61.54,61.8,61.49,61.7,155100.0,21.4307,21.5213,21.4133,21.4865,155100.0
2005-03-30 13:00:00,61.69,61.77,61.6,61.65,108600.0,21.483,21.5108,21.4516,21.4691,108600.0
2005-03-30 13:30:00,61.65,61.95,61.62,61.7,109500.0,21.4691,21.5735,21.4586,21.4865,109500.0
2005-03-30 14:00:00,61.7,62.1,61.7,62.05,222700.0,21.4865,21.6258,21.4865,21.6083,222700.0
2005-03-30 14:30:00,62.01,62.17,61.89,62.05,189400.0,21.5944,21.6501,21.5526,21.6083,189400.0
2005-03-30 15:00:00,62.03,62.16,61.98,62.12,193500.0,21.6014,21.6467,21.584,21.6327,193500.0
2005-03-30 15:30:00,62.12,62.32,62.04,62.31,278200.0,21.6327,21.7024,21.6049,21.6989,278200.0
2005-03-31 09:30:00,62.38,62.64,62.32,62.39,739800.0,21.7233,21.8138,21.7024,21.7268,739800.0
2005-03-31 10:00:00,62.38,62.4,62.17,62.21,787700.0,21.7233,21.7302,21.6501,21.6641,787700.0
2005-03-31 10:30:00,62.22,62.4,62.15,62.4,424700.0,21.6675,21.7302,21.6432,21.7302,424700.0
2005-03-31 11:00:00,62.39,62.56,62.29,62.56,368500.0,21.7268,21.786,21.6919,21.786,368500.0
2005-03-31 11:30:00,62.55,62.59,62.35,62.52,299000.0,21.7825,21.7964,21.7128,21.772,299000.0
2005-03-31 12:00:00,62.52,62.58,62.37,62.47,229800.0,21.772,21.7929,21.7198,21.7546,229800.0
2005-03-31 12:30:00,62.46,62.57,62.39,62.51,170700.0,21.7511,21.7894,21.7268,21.7685,170700.0
2005-03-31 13:00:00,62.51,62.51,62.15,62.3,306800.0,21.7685,21.7685,21.6432,21.6954,306800.0
2005-03-31 13:30:00,62.3,62.38,62.26,62.35,133200.0,21.6954,21.7233,21.6815,21.7128,133200.0
2005-03-31 14:00:00,62.36,62.5,62.31,62.48,106900.0,21.7163,21.7651,21.6989,21.7581,106900.0
2005-03-31 14:30:00,62.48,62.55,62.42,62.52,252400.0,21.7581,21.7825,21.7372,21.772,252400.0
2005-03-31 15:00:00,62.5,62.57,62.37,62.39,148000.0,21.7651,21.7894,21.7198,21.7268,148000.0
2005-03-31 15:30:00,62.4,62.49,62.34,62.39,181100.0,21.7302,21.7616,21.7093,21.7268,181100.0
2005-04-01 09:30:00,63.0,63.06,62.89,62.97,314900.0,21.9392,21.9601,21.9009,21.9287,314900.0
2005-04-01 10:00:00,62.98,62.99,62.1,62.2,569800.0,21.9322,21.9357,21.6258,21.6606,569800.0
2005-04-01 10:30:00,62.2,62.53,62.17,62.38,278900.0,21.6606,21.7755,21.6501,21.7233,278900.0
2005-04-01 11:00:00,62.38,62.4,62.24,62.29,183300.0,21.7233,21.7302,21.6745,21.6919,183300.0
2005-04-01 11:30:00,62.3,62.45,62.28,62.45,226300.0,21.6954,21.7476,21.6884,21.7476,226300.0
2005-04-01 12:00:00,62.44,62.45,62.35,62.42,157100.0,21.7442,21.7476,21.7128,21.7372,157100.0
2005-04-01 12:30:00,62.42,62.53,62.38,62.5,119300.0,21.7372,21.7755,21.7233,21.7651,119300.0
2005-04-01 13:00:00,62.5,62.64,62.47,62.64,211500.0,21.7651,21.8138,21.7546,21.8138,211500.0
2005-04-01 13:30:00,62.65,62.69,62.53,62.6,153000.0,21.8173,21.8312,21.7755,21.7999,153000.0
2005-04-01 14:00:00,62.65,62.72,62.56,62.65,78600.0,21.8173,21.8417,21.786,21.8173,78600.0
2005-04-01 14:30:00,62.65,62.84,62.57,62.74,153200.0,21.8173,21.8835,21.7894,21.8486,153200.0
2005-04-01 15:00:00,62.74,62.85,62.68,62.74,114000.0,21.8486,21.8869,21.8277,21.8486,114000.0
2005-04-01 15:30:00,62.75,62.9,62.7,62.73,267300.0,21.8521,21.9044,21.8347,21.8452,267300.0
2005-04-04 09:30:00,62.88,63.22,62.79,63.05,548000.0,21.8974,22.0158,21.866,21.9566,548000.0
2005-04-04 10:00:00,63.05,63.17,62.97,63.05,346200.0,21.9566,21.9984,21.9287,21.9566,346200.0
2005-04-04 10:30:00,63.05,63.07,62.87,62.98,613600.0,21.9566,21.9636,21.8939,21.9322,613600.0
2005-04-04 11:00:00,62.97,63.14,62.95,63.08,309700.0,21.9287,21.9879,21.9218,21.967,309700.0
2005-04-04 11:30:00,63.08,63.28,62.95,63.0,228300.0,21.967,22.0367,21.9218,21.9392,228300.0
2005-04-04 12:00:00,62.99,63.09,62.94,63.03,74700.0,21.9357,21.9705,21.9183,21.9496,74700.0
2005-04-04 12:30:00,63.04,63.05,62.75,62.92,132800.0,21.9531,21.9566,21.8521,21.9113,132800.0
2005-04-04 13:00:00,62.92,63.0,62.87,62.89,106200.0,21.9113,21.9392,21.8939,21.9009,106200.0
2005-04-04 13:30:00,62.91,62.92,62.78,62.81,135100.0,21.9078,21.9113,21.8626,21.873,135100.0
2005-04-04 14:00:00,62.82,62.82,62.53,62.56,293300.0,21.8765,21.8765,21.7755,21.786,293300.0
2005-04-04 14:30:00,62.57,62.84,62.53,62.73,237300.0,21.7894,21.8835,21.7755,21.8452,237300.0
2005-04-04 15:00:00,62.71,62.89,62.62,62.81,198800.0,21.8382,21.9009,21.8068,21.873,198800.0
2005-04-04 15:30:00,62.83,62.98,62.8,62.87,212200.0,21.88,21.9322,21.8695,21.8939,212200.0
2005-04-05 09:30:00,63.07,63.18,62.98,63.09,364900.0,21.9636,22.0019,21.9322,21.9705,364900.0
2005-04-05 10:00:00,63.09,63.18,63.01,63.17,314900.0,21.9705,22.0019,21.9427,21.9984,314900.0
2005-04-05 10:30:00,63.18,63.48,63.17,63.37,375200.0,22.0019,22.1063,21.9984,22.068,375200.0
2005-04-05 11:00:00,63.35,63.45,63.26,63.39,231500.0,22.0611,22.0959,22.0297,22.075,231500.0
2005-04-05 11:30:00,63.38,63.42,63.25,63.34,120400.0,22.0715,22.0854,22.0262,22.0576,120400.0
2005-04-05 12:00:00,63.33,63.35,63.18,63.29,130900.0,22.0541,22.0611,22.0019,22.0402,130900.0
2005-04-05 12:30:00,63.3,63.39,63.2,63.25,114200.0,22.0436,22.075,22.0088,22.0262,114200.0
2005-04-05 13:00:00,63.25,63.28,63.06,63.15,173900.0,22.0262,22.0367,21.9601,21.9914,173900.0
2005-04-05 13:30:00,63.16,63.24,63.07,63.2,186500.0,21.9949,22.0228,21.9636,22.0088,186500.0
2005-04-05 14:00:00,63.18,63.25,63.05,63.05,228100.0,22.0019,22.0262,21.9566,21.9566,228100.0
2005-04-05 14:30:00,63.06,63.07,62.92,62.96,317100.0,21.9601,21.9636,21.9113,21.9252,317100.0
2005-04-05 15:00:00,62.96,63.01,62.87,62.89,346000.0,21.9252,21.9427,21.8939,21.9009,346000.0
2005-04-05 15:30:00,62.89,63.07,62.89,63.05,342900.0,21.9009,21.9636,21.9009,21.9566,342900.0
2005-04-06 09:30:00,62.99,63.1,62.92,63.04,378300.0,21.9357,21.974,21.9113,21.9531,378300.0
2005-04-06 10:00:00,63.01,63.08,62.85,62.89,290500.0,21.9427,21.967,21.8869,21.9009,290500.0
2005-04-06 10:30:00,62.89,62.96,62.79,62.94,395700.0,21.9009,21.9252,21.866,21.9183,395700.0
2005-04-06 11:00:00,62.94,63.24,62.92,62.99,327100.0,21.9183,22.0228,21.9113,21.9357,327100.0
2005-04-06 11:30:00,63.01,63.36,62.97,63.35,144300.0,21.9427,22.0645,21.9287,22.0611,144300.0
2005-04-06 12:00:00,63.35,63.51,63.31,63.45,174400.0,22.0611,22.1168,22.0471,22.0959,174400.0
2005-04-06 12:30:00,63.46,63.49,63.23,63.26,134000.0,22.0994,22.1098,22.0193,22.0297,134000.0
2005-04-06 13:00:00,63.26,63.4,63.2,63.31,107500.0,22.0297,22.0785,22.0088,22.0471,107500.0
2005-04-06 13:30:00,63.31,63.38,63.08,63.18,57000.0,22.0471,22.0715,21.967,22.0019,57000.0
2005-04-06 14:00:00,63.17,63.29,63.11,63.22,101000.0,21.9984,22.0402,21.9775,22.0158,101000.0
2005-04-06 14:30:00,63.23,63.39,63.18,63.35,75600.0,22.0193,22.075,22.0019,22.0611,75600.0
2005-04-06 15:00:00,63.34,63.35,63.15,63.18,112700.0,22.0576,22.0611,21.9914,22.0019,112700.0
2005-04-06 15:30:00,63.18,63.3,63.1,63.29,370200.0,22.0019,22.0436,21.974,22.0402,370200.0
2005-04-07 09:30:00,63.87,63.91,63.76,63.83,307200.0,22.2421,22.2561,22.2038,22.2282,307200.0
2005-04-07 10:00:00,63.83,64.06,63.72,64.04,251700.0,22.2282,22.3083,22.1899,22.3013,251700.0
2005-04-07 10:30:00,64.04,64.04,63.75,63.79,309300.0,22.3013,22.3013,22.2004,22.2143,309300.0
2005-04-07 11:00:00,63.8,64.11,63.79,64.09,332200.0,22.2178,22.3257,22.2143,22.3188,332200.0
2005-04-07 11:30:00,64.09,64.2,64.07,64.15,115400.0,22.3188,22.3571,22.3118,22.3397,115400.0
2005-04-07 12:00:00,64.17,64.49,64.12,64.41,167100.0,22.3466,22.4581,22.3292,22.4302,167100.0
2005-04-07 12:30:00,64.42,64.45,63.98,64.0,463800.0,22.4337,22.4441,22.2805,22.2874,463800.0
2005-04-07 13:00:00,63.99,64.05,63.45,63.52,508000.0,22.2839,22.3048,22.0959,22.1203,508000.0
2005-04-07 13:30:00,63.52,63.66,63.37,63.44,353600.0,22.1203,22.169,22.068,22.0924,353600.0
2005-04-07 14:00:00,63.44,63.5,63.37,63.44,236700.0,22.0924,22.1133,22.068,22.0924,236700.0
2005-04-07 14:30:00,63.46,63.73,63.45,63.58,198600.0,22.0994,22.1934,22.0959,22.1412,198600.0
2005-04-07 15:00:00,63.54,63.73,63.54,63.65,131100.0,22.1272,22.1934,22.1272,22.1655,131100.0
2005-04-07 15:30:00,63.65,63.67,63.58,63.6,351800.0,22.1655,22.1725,22.1412,22.1481,351800.0
2005-04-08 09:30:00,63.39,63.42,63.27,63.35,263200.0,22.075,22.0854,22.0332,22.0611,263200.0
2005-04-08 10:00:00,63.37,63.37,63.15,63.24,298000.0,22.068,22.068,21.9914,22.0228,298000.0
2005-04-08 10:30:00,63.21,63.41,63.16,63.37,379000.0,22.0123,22.082,21.9949,22.068,379000.0
2005-04-08 11:00:00,63.36,63.59,63.35,63.51,352000.0,22.0645,22.1446,22.0611,22.1168,352000.0
2005-04-08 11:30:00,63.51,63.85,63.5,63.79,123600.0,22.1168,22.2352,22.1133,22.2143,123600.0
2005-04-08 12:00:00,63.79,63.79,63.56,63.56,112500.0,22.2143,22.2143,22.1342,22.1342,112500.0
2005-04-08 12:30:00,63.56,63.7,63.56,63.62,68200.0,22.1342,22.1829,22.1342,22.1551,68200.0
2005-04-08 13:00:00,63.6,63.61,63.43,63.47,117800.0,22.1481,22.1516,22.0889,22.1029,117800.0
2005-04-08 13:30:00,63.48,63.53,63.42,63.43,156100.0,22.1063,22.1237,22.0854,22.0889,156100.0
2005-04-08 14:00:00,63.43,63.47,63.28,63.32,237600.0,22.0889,22.1029,22.0367,22.0506,237600.0
2005-04-08 14:30:00,63.32,63.43,63.29,63.35,142900.0,22.0506,22.0889,22.0402,22.0611,142900.0
2005-04-08 15:00:00,63.36,63.41,63.22,63.27,168100.0,22.0645,22.082,22.0158,22.0332,168100.0
2005-04-08 15:30:00,63.28,63.32,63.13,63.22,424000.0,22.0367,22.0506,21.9844,22.0158,424000.0
2005-04-11 09:30:00,63.53,63.57,63.26,63.32,487900.0,22.1237,22.1377,22.0297,22.0506,487900.0
2005-04-11 10:00:00,63.3,63.39,63.22,63.29,318200.0,22.0436,22.075,22.0158,22.0402,318200.0
2005-04-11 10:30:00,63.29,63.55,63.27,63.49,382300.0,22.0402,22.1307,22.0332,22.1098,382300.0
2005-04-11 11:00:00,63.49,63.63,63.48,63.54,337600.0,22.1098,22.1586,22.1063,22.1272,337600.0
2005-04-11 11:30:00,63.52,63.58,63.35,63.43,96300.0,22.1203,22.1412,22.0611,22.0889,96300.0
2005-04-11 12:00:00,63.43,63.51,63.41,63.46,71200.0,22.0889,22.1168,22.082,22.0994,71200.0
2005-04-11 12:30:00,63.44,63.58,63.43,63.57,105200.0,22.0924,22.1412,22.0889,22.1377,105200.0
2005-04-11 13:00:00,63.57,63.57,63.4,63.4,80900.0,22.1377,22.1377,22.0785,22.0785,80900.0
2005-04-11 13:30:00,63.4,63.55,63.36,63.48,241400.0,22.0785,22.1307,22.0645,22.1063,241400.0
2005-04-11 14:00:00,63.48,63.6,63.44,63.6,134000.0,22.1063,22.1481,22.0924,22.1481,134000.0
2005-04-11 14:30:00,63.6,63.78,63.57,63.71,226500.0,22.1481,22.2108,22.1377,22.1864,226500.0
2005-04-11 15:00:00,63.7,63.71,63.6,63.69,146500.0,22.1829,22.1864,22.1481,22.1795,146500.0
2005-04-11 15:30:00,63.68,63.68,63.53,63.63,379900.0,22.176,22.176,22.1237,22.1586,379900.0
2005-04-12 09:30:00,63.3,63.46,63.28,63.46,584000.0,22.0436,22.0994,22.0367,22.0994,584000.0
2005-04-12 10:00:00,63.44,63.44,63.15,63.18,386600.0,22.0924,22.0924,21.9914,22.0019,386600.0
2005-04-12 10:30:00,63.18,63.2,62.88,62.98,465000.0,22.0019,22.0088,21.8974,21.9322,465000.0
2005-04-12 11:00:00,62.98,62.99,62.87,62.93,511300.0,21.9322,21.9357,21.8939,21.9148,511300.0
2005-04-12 11:30:00,62.92,62.92,62.62,62.68,180600.0,21.9113,21.9113,21.8068,21.8277,180600.0
2005-04-12 12:00:00,62.67,62.7,62.56,62.58,117200.0,21.8243,21.8347,21.786,21.7929,117200.0
2005-04-12 12:30:00,62.56,62.6,62.55,62.57,110200.0,21.786,21.7999,21.7825,21.7894,110200.0
2005-04-12 13:00:00,62.56,62.65,62.5,62.5,203600.0,21.786,21.8173,21.7651,21.7651,203600.0
2005-04-12 13:30:00,62.5,62.5,62.31,62.38,282200.0,21.7651,21.7651,21.6989,21.7233,282200.0
2005-04-12 14:00:00,62.38,62.62,62.33,62.51,450600.0,21.7233,21.8068,21.7059,21.7685,450600.0
2005-04-12 14:30:00,62.49,62.61,62.39,62.61,301000.0,21.7616,21.8034,21.7268,21.8034,301000.0
2005-04-12 15:00:00,62.61,62.7,62.55,62.64,435800.0,21.8034,21.8347,21.7825,21.8138,435800.0
2005-04-12 15:30:00,62.64,62.75,62.6,62.66,285900.0,21.8138,21.8521,21.7999,21.8208,285900.0
2005-04-13 09:30:00,61.98,62.14,61.96,62.1,532200.0,21.584,21.6397,21.577,21.6258,532200.0
2005-04-13 10:00:00,62.11,62.25,62.07,62.17,344600.0,21.6292,21.678,21.6153,21.6501,344600.0
2005-04-13 10:30:00,62.17,62.19,61.99,62.01,471000.0,21.6501,21.6571,21.5875,21.5944,471000.0
2005-04-13 11:00:00,62.01,62.26,62.01,62.14,379000.0,21.5944,21.6815,21.5944,21.6397,379000.0
2005-04-13 11:30:00,62.14,62.18,62.0,62.1,147600.0,21.6397,21.6536,21.5909,21.6258,147600.0
2005-04-13 12:00:00,62.09,62.11,61.6,61.7,296900.0,21.6223,21.6292,21.4516,21.4865,296900.0
2005-04-13 12:30:00,61.7,61.75,61.5,61.51,164900.0,21.4865,21.5039,21.4168,21.4203,164900.0
2005-04-13 13:00:00,61.51,61.68,61.43,61.45,181300.0,21.4203,21.4795,21.3924,21.3994,181300.0
2005-04-13 13:30:00,61.47,61.47,61.2,61.29,274400.0,21.4064,21.4064,21.3123,21.3437,274400.0
2005-04-13 14:00:00,61.3,61.32,61.15,61.32,188500.0,21.3472,21.3541,21.2949,21.3541,188500.0
2005-04-13 14:30:00,61.3,61.39,61.25,61.31,303000.0,21.3472,21.3785,21.3298,21.3507,303000.0
2005-04-13 15:00:00,61.3,61.35,61.2,61.3,385400.0,21.3472,21.3646,21.3123,21.3472,385400.0
2005-04-13 15:30:00,61.29,61.41,61.26,61.3,589800.0,21.3437,21.3855,21.3332,21.3472,589800.0
2005-04-14 09:30:00,61.4,61.42,61.11,61.15,582600.0,21.382,21.389,21.281,21.2949,582600.0
2005-04-14 10:00:00,61.12,61.12,60.57,60.73,613600.0,21.2845,21.2845,21.093,21.1487,613600.0
2005-04-14 10:30:00,60.73,61.06,60.67,61.04,605700.0,21.1487,21.2636,21.1278,21.2566,605700.0
2005-04-14 11:00:00,61.0,61.09,60.96,61.02,561000.0,21.2427,21.274,21.2288,21.2497,561000.0
2005-04-14 11:30:00,61.02,61.08,60.71,60.71,252200.0,21.2497,21.2706,21.1417,21.1417,252200.0
2005-04-14 12:00:00,60.7,60.8,60.62,60.63,93600.0,21.1382,21.173,21.1104,21.1138,93600.0
2005-04-14 12:30:00,60.63,60.78,60.56,60.78,142000.0,21.1138,21.1661,21.0895,21.1661,142000.0
2005-04-14 13:00:00,60.75,60.77,60.51,60.65,165700.0,21.1556,21.1626,21.0721,21.1208,165700.0
2005-04-14 13:30:00,60.62,60.76,60.6,60.74,279700.0,21.1104,21.1591,21.1034,21.1522,279700.0
2005-04-14 14:00:00,60.76,61.04,60.75,60.96,225400.0,21.1591,21.2566,21.1556,21.2288,225400.0
2005-04-14 14:30:00,60.94,60.98,60.75,60.79,186000.0,21.2218,21.2357,21.1556,21.1696,186000.0
2005-04-14 15:00:00,60.8,60.83,60.61,60.75,209700.0,21.173,21.1835,21.1069,21.1556,209700.0
2005-04-14 15:30:00,60.77,60.81,60.4,60.57,463400.0,21.1626,21.1765,21.0338,21.093,463400.0
2005-04-15 09:30:00,60.66,60.68,60.42,60.47,463900.0,21.1243,21.1313,21.0407,21.0581,463900.0
2005-04-15 10:00:00,60.47,60.7,60.44,60.57,561900.0,21.0581,21.1382,21.0477,21.093,561900.0
2005-04-15 10:30:00,60.59,60.69,60.54,60.67,255400.0,21.0999,21.1347,21.0825,21.1278,255400.0
2005-04-15 11:00:00,60.66,60.66,60.43,60.43,179000.0,21.1243,21.1243,21.0442,21.0442,179000.0
2005-04-15 11:30:00,60.4,60.41,59.74,59.89,430600.0,21.0338,21.0372,20.8039,20.8561,430600.0
2005-04-15 12:00:00,59.9,59.95,59.56,59.56,255700.0,20.8596,20.877,20.7412,20.7412,255700.0
2005-04-15 12:30:00,59.6,59.64,58.75,59.1,640200.0,20.7552,20.7691,20.4592,20.581,640200.0
2005-04-15 13:00:00,59.12,59.72,59.12,59.67,384900.0,20.588,20.7969,20.588,20.7795,384900.0
2005-04-15 13:30:00,59.66,59.8,59.43,59.45,233900.0,20.7761,20.8248,20.696,20.7029,233900.0
2005-04-15 14:00:00,59.45,59.51,59.32,59.43,287100.0,20.7029,20.7238,20.6577,20.696,287100.0
2005-04-15 14:30:00,59.43,59.52,59.27,59.33,238300.0,20.696,20.7273,20.6402,20.6611,238300.0
2005-04-15 15:00:00,59.33,59.45,59.23,59.28,313600.0,20.6611,20.7029,20.6263,20.6437,313600.0
2005-04-15 15:30:00,59.29,59.65,59.29,59.42,783300.0,20.6472,20.7726,20.6472,20.6925,783300.0
2005-04-18 09:30:00,59.13,59.13,58.86,59.05,501300.0,20.5915,20.5915,20.4975,20.5636,501300.0
2005-04-18 10:00:00,59.05,59.46,59.05,59.44,624100.0,20.5636,20.7064,20.5636,20.6994,624100.0
2005-04-18 10:30:00,59.45,59.6,59.36,59.6,477900.0,20.7029,20.7552,20.6716,20.7552,477900.0
2005-04-18 11:00:00,59.6,59.81,59.59,59.72,343200.0,20.7552,20.8283,20.7517,20.7969,343200.0
2005-04-18 11:30:00,59.72,59.83,59.61,59.66,269300.0,20.7969,20.8353,20.7586,20.7761,269300.0
2005-04-18 12:00:00,59.66,59.67,59.55,59.58,139900.0,20.7761,20.7795,20.7377,20.7482,139900.0
2005-04-18 12:30:00,59.57,59.84,59.57,59.77,241900.0,20.7447,20.8387,20.7447,20.8144,241900.0
2005-04-18 13:00:00,59.78,59.97,59.73,59.89,173500.0,20.8178,20.884,20.8004,20.8561,173500.0
2005-04-18 13:30:00,59.87,59.96,59.77,59.9,110100.0,20.8492,20.8805,20.8144,20.8596,110100.0
2005-04-18 14:00:00,59.9,59.99,59.75,59.77,112800.0,20.8596,20.891,20.8074,20.8144,112800.0
2005-04-18 14:30:00,59.79,59.85,59.69,59.81,92100.0,20.8213,20.8422,20.7865,20.8283,92100.0
2005-04-18 15:00:00,59.81,59.87,59.66,59.84,264900.0,20.8283,20.8492,20.7761,20.8387,264900.0
2005-04-18 15:30:00,59.83,59.87,59.71,59.8,458500.0,20.8353,20.8492,20.7935,20.8248,458500.0
2005-04-19 09:30:00,60.4,60.54,60.38,60.5,422200.0,21.0338,21.0825,21.0268,21.0686,422200.0
2005-04-19 10:00:00,60.5,60.73,60.46,60.66,499400.0,21.0686,21.1487,21.0546,21.1243,499400.0
2005-04-19 10:30:00,60.67,60.82,60.6,60.65,223900.0,21.1278,21.18,21.1034,21.1208,223900.0
2005-04-19 11:00:00,60.67,60.86,60.65,60.83,189700.0,21.1278,21.1939,21.1208,21.1835,189700.0
2005-04-19 11:30:00,60.83,60.92,60.79,60.86,136700.0,21.1835,21.2148,21.1696,21.1939,136700.0
2005-04-19 12:00:00,60.86,60.95,60.74,60.83,142400.0,21.1939,21.2253,21.1522,21.1835,142400.0
2005-04-19 12:30:00,60.84,60.89,60.79,60.86,98900.0,21.187,21.2044,21.1696,21.1939,98900.0
2005-04-19 13:00:00,60.87,60.92,60.81,60.89,90900.0,21.1974,21.2148,21.1765,21.2044,90900.0
2005-04-19 13:30:00,60.87,60.97,60.77,60.97,214600.0,21.1974,21.2322,21.1626,21.2322,214600.0
2005-04-19 14:00:00,60.97,60.98,60.8,60.89,218600.0,21.2322,21.2357,21.173,21.2044,218600.0
2005-04-19 14:30:00,60.89,61.09,60.86,60.93,193100.0,21.2044,21.274,21.1939,21.2183,193100.0
2005-04-19 15:00:00,60.92,60.96,60.85,60.94,292200.0,21.2148,21.2288,21.1905,21.2218,292200.0
2005-04-19 15:30:00,60.95,61.11,60.9,61.11,506100.0,21.2253,21.281,21.2079,21.281,506100.0
2005-04-20 09:30:00,60.64,60.66,60.3,60.5,320000.0,21.1173,21.1243,20.9989,21.0686,320000.0
2005-04-20 10:00:00,60.48,60.61,60.42,60.55,373800.0,21.0616,21.1069,21.0407,21.086,373800.0
2005-04-20 10:30:00,60.58,60.98,60.58,60.8,655600.0,21.0964,21.2357,21.0964,21.173,655600.0
2005-04-20 11:00:00,60.81,60.93,60.68,60.75,204100.0,21.1765,21.2183,21.1313,21.1556,204100.0
2005-04-20 11:30:00,60.74,60.8,60.48,60.51,95000.0,21.1522,21.173,21.0616,21.0721,95000.0
2005-04-20 12:00:00,60.5,60.51,60.25,60.34,81000.0,21.0686,21.0721,20.9815,21.0129,81000.0
2005-04-20 12:30:00,60.34,60.34,59.85,59.88,241400.0,21.0129,21.0129,20.8422,20.8527,241400.0
2005-04-20 13:00:00,59.88,60.18,59.85,60.02,168400.0,20.8527,20.9571,20.8422,20.9014,168400.0
2005-04-20 13:30:00,60.02,60.27,59.97,60.2,104800.0,20.9014,20.9885,20.884,20.9641,104800.0
2005-04-20 14:00:00,60.2,60.24,59.9,59.9,173600.0,20.9641,20.978,20.8596,20.8596,173600.0
2005-04-20 14:30:00,59.88,60.23,59.86,60.23,123600.0,20.8527,20.9745,20.8457,20.9745,123600.0
2005-04-20 15:00:00,60.23,60.29,59.86,59.98,155200.0,20.9745,20.9954,20.8457,20.8875,155200.0
2005-04-20 15:30:00,59.99,60.12,59.96,60.03,473700.0,20.891,20.9362,20.8805,20.9049,473700.0
2005-04-21 09:30:00,60.36,60.36,60.17,60.29,384900.0,21.0198,21.0198,20.9537,20.9954,384900.0
2005-04-21 10:00:00,60.29,60.29,59.93,59.93,304100.0,20.9954,20.9954,20.8701,20.8701,304100.0
2005-04-21 10:30:00,59.9,60.13,59.81,60.07,420300.0,20.8596,20.9397,20.8283,20.9188,420300.0
2005-04-21 11:00:00,60.07,60.09,59.94,60.08,292900.0,20.9188,20.9258,20.8736,20.9223,292900.0
2005-04-21 11:30:00,60.08,60.16,59.94,60.05,215300.0,20.9223,20.9502,20.8736,20.9119,215300.0
2005-04-21 12:00:00,60.06,60.2,60.06,60.17,134900.0,20.9153,20.9641,20.9153,20.9537,134900.0
2005-04-21 12:30:00,60.19,60.19,60.02,60.07,99900.0,20.9606,20.9606,20.9014,20.9188,99900.0
2005-04-21 13:00:00,60.07,60.31,60.05,60.27,97400.0,20.9188,21.0024,20.9119,20.9885,97400.0
2005-04-21 13:30:00,60.27,60.44,60.25,60.38,87200.0,20.9885,21.0477,20.9815,21.0268,87200.0
2005-04-21 14:00:00,60.38,60.42,60.26,60.42,172300.0,21.0268,21.0407,20.985,21.0407,172300.0
2005-04-21 14:30:00,60.42,60.59,60.31,60.55,276300.0,21.0407,21.0999,21.0024,21.086,276300.0
2005-04-21 15:00:00,60.56,60.72,60.49,60.64,195200.0,21.0895,21.1452,21.0651,21.1173,195200.0
2005-04-21 15:30:00,60.63,60.84,60.62,60.84,492700.0,21.1138,21.187,21.1104,21.187,492700.0
2005-04-22 09:30:00,60.99,60.99,60.63,60.85,525400.0,21.2392,21.2392,21.1138,21.1905,525400.0
2005-04-22 10:00:00,60.85,61.13,60.84,61.03,363600.0,21.1905,21.288,21.187,21.2531,363600.0
2005-04-22 10:30:00,61.03,61.1,60.96,61.05,175800.0,21.2531,21.2775,21.2288,21.2601,175800.0
2005-04-22 11:00:00,61.04,61.3,61.02,61.25,246600.0,21.2566,21.3472,21.2497,21.3298,246600.0
2005-04-22 11:30:00,61.23,61.45,61.17,61.42,200200.0,21.3228,21.3994,21.3019,21.389,200200.0
2005-04-22 12:00:00,61.41,61.44,61.07,61.1,80600.0,21.3855,21.3959,21.2671,21.2775,80600.0
2005-04-22 12:30:00,61.13,61.37,61.06,61.31,78700.0,21.288,21.3715,21.2636,21.3507,78700.0
2005-04-22 13:00:00,61.27,61.34,61.09,61.16,61500.0,21.3367,21.3611,21.274,21.2984,61500.0
2005-04-22 13:30:00,61.15,61.27,61.07,61.21,78200.0,21.2949,21.3367,21.2671,21.3158,78200.0
2005-04-22 14:00:00,61.22,61.3,61.17,61.28,111100.0,21.3193,21.3472,21.3019,21.3402,111100.0
2005-04-22 14:30:00,61.29,61.29,60.9,61.16,189000.0,21.3437,21.3437,21.2079,21.2984,189000.0
2005-04-22 15:00:00,61.15,61.22,60.63,60.66,198000.0,21.2949,21.3193,21.1138,21.1243,198000.0
2005-04-22 15:30:00,60.63,61.05,60.52,61.05,312800.0,21.1138,21.2601,21.0755,21.2601,312800.0
2005-04-25 09:30:00,61.85,61.94,61.74,61.93,279600.0,21.5387,21.57,21.5004,21.5666,279600.0
2005-04-25 10:00:00,61.93,62.0,61.81,61.83,283900.0,21.5666,21.5909,21.5248,21.5317,283900.0
2005-04-25 10:30:00,61.82,61.96,61.8,61.82,220000.0,21.5283,21.577,21.5213,21.5283,220000.0
2005-04-25 11:00:00,61.82,61.95,61.71,61.84,140200.0,21.5283,21.5735,21.4899,21.5352,140200.0
2005-04-25 11:30:00,61.82,61.92,61.78,61.91,161500.0,21.5283,21.5631,21.5143,21.5596,161500.0
2005-04-25 12:00:00,61.9,61.93,61.77,61.78,156100.0,21.5561,21.5666,21.5108,21.5143,156100.0
2005-04-25 12:30:00,61.77,61.8,61.68,61.71,116500.0,21.5108,21.5213,21.4795,21.4899,116500.0
2005-04-25 13:00:00,61.71,61.76,61.65,61.69,69100.0,21.4899,21.5074,21.4691,21.483,69100.0
2005-04-25 13:30:00,61.7,61.8,61.62,61.7,71800.0,21.4865,21.5213,21.4586,21.4865,71800.0
2005-04-25 14:00:00,61.71,61.8,61.63,61.63,78600.0,21.4899,21.5213,21.4621,21.4621,78600.0
2005-04-25 14:30:00,61.64,61.66,61.4,61.47,166400.0,21.4656,21.4725,21.382,21.4064,166400.0
2005-04-25 15:00:00,61.47,61.56,61.35,61.42,162200.0,21.4064,21.4377,21.3646,21.389,162200.0
2005-04-25 15:30:00,61.43,61.71,61.43,61.64,351500.0,21.3924,21.4899,21.3924,21.4656,351500.0
2005-04-26 09:30:00,62.21,62.32,62.01,62.02,533100.0,21.6641,21.7024,21.5944,21.5979,533100.0
2005-04-26 10:00:00,62.02,62.06,61.86,61.86,369000.0,21.5979,21.6118,21.5422,21.5422,369000.0
2005-04-26 10:30:00,61.87,62.11,61.81,62.07,411800.0,21.5457,21.6292,21.5248,21.6153,411800.0
2005-04-26 11:00:00,62.06,62.28,62.02,62.04,310900.0,21.6118,21.6884,21.5979,21.6049,310900.0
2005-04-26 11:30:00,62.08,62.1,62.0,62.07,77800.0,21.6188,21.6258,21.5909,21.6153,77800.0
2005-04-26 12:00:00,62.08,62.12,61.88,61.88,81200.0,21.6188,21.6327,21.5491,21.5491,81200.0
2005-04-26 12:30:00,61.92,61.93,61.72,61.74,179500.0,21.5631,21.5666,21.4934,21.5004,179500.0
2005-04-26 13:00:00,61.74,61.94,61.68,61.94,129800.0,21.5004,21.57,21.4795,21.57,129800.0
2005-04-26 13:30:00,61.92,61.98,61.84,61.89,99100.0,21.5631,21.584,21.5352,21.5526,99100.0
2005-04-26 14:00:00,61.9,61.91,61.79,61.81,78500.0,21.5561,21.5596,21.5178,21.5248,78500.0
2005-04-26 14:30:00,61.81,61.96,61.63,61.66,178200.0,21.5248,21.577,21.4621,21.4725,178200.0
2005-04-26 15:00:00,61.66,61.81,61.57,61.73,183300.0,21.4725,21.5248,21.4412,21.4969,183300.0
2005-04-26 15:30:00,61.74,61.74,61.5,61.5,352100.0,21.5004,21.5004,21.4168,21.4168,352100.0
2005-04-27 09:30:00,61.79,61.82,61.59,61.63,543200.0,21.5178,21.5283,21.4482,21.4621,543200.0
2005-04-27 10:00:00,61.63,61.69,61.52,61.56,477400.0,21.4621,21.483,21.4238,21.4377,477400.0
2005-04-27 10:30:00,61.55,61.56,61.18,61.22,618300.0,21.4342,21.4377,21.3054,21.3193,618300.0
2005-04-27 11:00:00,61.22,61.22,60.74,60.8,503100.0,21.3193,21.3193,21.1522,21.173,503100.0
2005-04-27 11:30:00,60.8,61.02,60.62,60.66,263300.0,21.173,21.2497,21.1104,21.1243,263300.0
2005-04-27 12:00:00,60.66,60.85,60.59,60.69,323900.0,21.1243,21.1905,21.0999,21.1347,323900.0
2005-04-27 12:30:00,60.69,60.95,60.69,60.86,101900.0,21.1347,21.2253,21.1347,21.1939,101900.0
2005-04-27 13:00:00,60.86,61.35,60.79,61.29,189800.0,21.1939,21.3646,21.1696,21.3437,189800.0
2005-04-27 13:30:00,61.29,61.3,60.97,61.04,154000.0,21.3437,21.3472,21.2322,21.2566,154000.0
2005-04-27 14:00:00,61.03,61.07,60.68,60.72,107900.0,21.2531,21.2671,21.1313,21.1452,107900.0
2005-04-27 14:30:00,60.72,60.77,60.37,60.44,115400.0,21.1452,21.1626,21.0233,21.0477,115400.0
2005-04-27 15:00:00,60.44,60.64,60.34,60.39,178000.0,21.0477,21.1173,21.0129,21.0303,178000.0
2005-04-27 15:30:00,60.38,60.57,60.37,60.47,229500.0,21.0268,21.093,21.0233,21.0581,229500.0
2005-04-28 09:30:00,60.92,60.93,60.65,60.7,1132800.0,21.2148,21.2183,21.1208,21.1382,1132800.0
2005-04-28 10:00:00,60.69,61.18,60.69,61.18,953300.0,21.1347,21.3054,21.1347,21.3054,953300.0
2005-04-28 10:30:00,61.18,61.32,61.09,61.1,533500.0,21.3054,21.3541,21.274,21.2775,533500.0
2005-04-28 11:00:00,61.1,61.11,60.94,60.98,468100.0,21.2775,21.281,21.2218,21.2357,468100.0
2005-04-28 11:30:00,60.98,60.98,60.81,60.86,208900.0,21.2357,21.2357,21.1765,21.1939,208900.0
2005-04-28 12:00:00,60.84,60.9,60.74,60.83,120800.0,21.187,21.2079,21.1522,21.1835,120800.0
2005-04-28 12:30:00,60.82,60.82,60.54,60.54,214700.0,21.18,21.18,21.0825,21.0825,214700.0
2005-04-28 13:00:00,60.55,60.8,60.46,60.67,469000.0,21.086,21.173,21.0546,21.1278,469000.0
2005-04-28 13:30:00,60.68,60.78,60.55,60.78,242900.0,21.1313,21.1661,21.086,21.1661,242900.0
2005-04-28 14:00:00,60.76,60.85,60.69,60.82,420200.0,21.1591,21.1905,21.1347,21.18,420200.0
2005-04-28 14:30:00,60.82,61.15,60.81,60.92,515900.0,21.18,21.2949,21.1765,21.2148,515900.0
2005-04-28 15:00:00,60.9,60.92,60.8,60.89,126400.0,21.2079,21.2148,21.173,21.2044,126400.0
2005-04-28 15:30:00,60.9,60.95,60.7,60.79,590000.0,21.2079,21.2253,21.1382,21.1696,590000.0
2005-04-29 09:30:00,61.73,61.76,61.34,61.48,679100.0,21.4969,21.5074,21.3611,21.4099,679100.0
2005-04-29 10:00:00,61.49,61.56,61.24,61.34,818800.0,21.4133,21.4377,21.3263,21.3611,818800.0
2005-04-29 10:30:00,61.37,61.37,61.08,61.2,370600.0,21.3715,21.3715,21.2706,21.3123,370600.0
2005-04-29 11:00:00,61.2,61.43,61.16,61.26,359100.0,21.3123,21.3924,21.2984,21.3332,359100.0
2005-04-29 11:30:00,61.26,61.4,60.92,61.11,221300.0,21.3332,21.382,21.2148,21.281,221300.0
2005-04-29 12:00:00,61.12,61.2,60.97,61.03,196600.0,21.2845,21.3123,21.2322,21.2531,196600.0
2005-04-29 12:30:00,61.05,61.44,61.05,61.25,108700.0,21.2601,21.3959,21.2601,21.3298,108700.0
2005-04-29 13:00:00,61.28,61.43,61.22,61.4,119100.0,21.3402,21.3924,21.3193,21.382,119100.0
2005-04-29 13:30:00,61.4,61.4,61.05,61.05,127600.0,21.382,21.382,21.2601,21.2601,127600.0
2005-04-29 14:00:00,61.08,61.1,60.65,60.72,179400.0,21.2706,21.2775,21.1208,21.1452,179400.0
2005-04-29 14:30:00,60.71,60.9,60.65,60.83,233400.0,21.1417,21.2079,21.1208,21.1835,233400.0
2005-04-29 15:00:00,60.81,60.84,60.6,60.65,340200.0,21.1765,21.187,21.1034,21.1208,340200.0
2005-04-29 15:30:00,60.64,61.0,60.6,60.94,420300.0,21.1173,21.2427,21.1034,21.2218,420300.0
2005-05-02 09:30:00,60.9,60.98,60.77,60.81,196300.0,21.2079,21.2357,21.1626,21.1765,196300.0
2005-05-02 10:00:00,60.84,61.0,60.75,60.91,237800.0,21.187,21.2427,21.1556,21.2114,237800.0
2005-05-02 10:30:00,60.91,61.09,60.77,60.84,211700.0,21.2114,21.274,21.1626,21.187,211700.0
2005-05-02 11:00:00,60.84,60.95,60.74,60.74,105700.0,21.187,21.2253,21.1522,21.1522,105700.0
2005-05-02 11:30:00,60.74,60.82,60.65,60.78,88300.0,21.1522,21.18,21.1208,21.1661,88300.0
2005-05-02 12:00:00,60.79,60.89,60.76,60.77,74700.0,21.1696,21.2044,21.1591,21.1626,74700.0
2005-05-02 12:30:00,60.74,60.84,60.61,60.66,111700.0,21.1522,21.187,21.1069,21.1243,111700.0
2005-05-02 13:00:00,60.68,60.74,60.62,60.69,60000.0,21.1313,21.1522,21.1104,21.1347,60000.0
2005-05-02 13:30:00,60.69,61.06,60.65,61.05,248400.0,21.1347,21.2636,21.1208,21.2601,248400.0
2005-05-02 14:00:00,61.06,61.25,60.96,61.16,168700.0,21.2636,21.3298,21.2288,21.2984,168700.0
2005-05-02 14:30:00,61.15,61.28,61.08,61.14,128100.0,21.2949,21.3402,21.2706,21.2914,128100.0
2005-05-02 15:00:00,61.15,61.24,61.14,61.22,288200.0,21.2949,21.3263,21.2914,21.3193,288200.0
2005-05-02 15:30:00,61.23,61.29,61.2,61.22,267500.0,21.3228,21.3437,21.3123,21.3193,267500.0
2005-05-03 09:30:00,61.53,61.57,61.3,61.42,523200.0,21.4273,21.4412,21.3472,21.389,523200.0
2005-05-03 10:00:00,61.4,61.4,61.05,61.15,371000.0,21.382,21.382,21.2601,21.2949,371000.0
2005-05-03 10:30:00,61.16,61.17,61.01,61.11,304200.0,21.2984,21.3019,21.2462,21.281,304200.0
2005-05-03 11:00:00,61.11,61.18,61.05,61.14,215200.0,21.281,21.3054,21.2601,21.2914,215200.0
2005-05-03 11:30:00,61.13,61.15,60.85,60.87,363000.0,21.288,21.2949,21.1905,21.1974,363000.0
2005-05-03 12:00:00,60.88,61.16,60.86,61.15,67400.0,21.2009,21.2984,21.1939,21.2949,67400.0
2005-05-03 12:30:00,61.15,61.19,61.05,61.05,98000.0,21.2949,21.3089,21.2601,21.2601,98000.0
2005-05-03 13:00:00,61.05,61.1,60.89,60.97,88700.0,21.2601,21.2775,21.2044,21.2322,88700.0
2005-05-03 13:30:00,60.96,61.04,60.93,60.94,55000.0,21.2288,21.2566,21.2183,21.2218,55000.0
2005-05-03 14:00:00,60.94,60.99,60.83,60.91,158000.0,21.2218,21.2392,21.1835,21.2114,158000.0
2005-05-03 14:30:00,60.88,61.12,60.87,61.02,157800.0,21.2009,21.2845,21.1974,21.2497,157800.0
2005-05-03 15:00:00,61.03,61.03,60.73,60.91,298700.0,21.2531,21.2531,21.1487,21.2114,298700.0
2005-05-03 15:30:00,60.92,60.95,60.7,60.85,306900.0,21.2148,21.2253,21.1382,21.1905,306900.0
2005-05-04 09:30:00,61.48,61.54,61.38,61.4,493500.0,21.4099,21.4307,21.375,21.382,493500.0
2005-05-04 10:00:00,61.39,61.53,61.36,61.5,693800.0,21.3785,21.4273,21.3681,21.4168,693800.0
2005-05-04 10:30:00,61.5,61.51,61.16,61.41,771500.0,21.4168,21.4203,21.2984,21.3855,771500.0
2005-05-04 11:00:00,61.42,61.49,61.2,61.34,432700.0,21.389,21.4133,21.3123,21.3611,432700.0
2005-05-04 11:30:00,61.34,61.75,61.3,61.71,285500.0,21.3611,21.5039,21.3472,21.4899,285500.0
2005-05-04 12:00:00,61.68,61.7,61.57,61.67,168300.0,21.4795,21.4865,21.4412,21.476,168300.0
2005-05-04 12:30:00,61.68,61.71,61.49,61.5,74100.0,21.4795,21.4899,21.4133,21.4168,74100.0
2005-05-04 13:00:00,61.5,61.64,61.47,61.56,122700.0,21.4168,21.4656,21.4064,21.4377,122700.0
2005-05-04 13:30:00,61.55,61.65,61.49,61.58,99400.0,21.4342,21.4691,21.4133,21.4447,99400.0
2005-05-04 14:00:00,61.56,61.73,61.55,61.65,112800.0,21.4377,21.4969,21.4342,21.4691,112800.0
2005-05-04 14:30:00,61.65,61.75,61.56,61.72,189200.0,21.4691,21.5039,21.4377,21.4934,189200.0
2005-05-04 15:00:00,61.72,61.78,61.65,61.74,165700.0,21.4934,21.5143,21.4691,21.5004,165700.0
2005-05-04 15:30:00,61.74,61.76,61.64,61.75,328100.0,21.5004,21.5074,21.4656,21.5039,328100.0
2005-05-05 09:30:00,62.14,62.28,62.03,62.24,284100.0,21.6397,21.6884,21.6014,21.6745,284100.0
2005-05-05 10:00:00,62.23,62.39,62.2,62.25,198100.0,21.671,21.7268,21.6606,21.678,198100.0
2005-05-05 10:30:00,62.23,62.33,62.17,62.32,269700.0,21.671,21.7059,21.6501,21.7024,269700.0
2005-05-05 11:00:00,62.35,62.5,62.3,62.41,200500.0,21.7128,21.7651,21.6954,21.7337,200500.0
2005-05-05 11:30:00,62.41,62.43,62.18,62.23,442700.0,21.7337,21.7407,21.6536,21.671,442700.0
2005-05-05 12:00:00,62.24,62.36,62.12,62.13,64900.0,21.6745,21.7163,21.6327,21.6362,64900.0
2005-05-05 12:30:00,62.13,62.13,61.95,62.0,111500.0,21.6362,21.6362,21.5735,21.5909,111500.0
2005-05-05 13:00:00,62.0,62.1,61.9,61.96,148800.0,21.5909,21.6258,21.5561,21.577,148800.0
2005-05-05 13:30:00,61.95,62.11,61.92,62.06,77000.0,21.5735,21.6292,21.5631,21.6118,77000.0
2005-05-05 14:00:00,62.07,62.16,61.97,62.16,84400.0,21.6153,21.6467,21.5805,21.6467,84400.0
2005-05-05 14:30:00,62.13,62.24,61.93,61.96,93700.0,21.6362,21.6745,21.5666,21.577,93700.0
2005-05-05 15:00:00,61.96,62.19,61.95,62.1,110500.0,21.577,21.6571,21.5735,21.6258,110500.0
2005-05-05 15:30:00,62.11,62.21,62.1,62.11,177300.0,21.6292,21.6641,21.6258,21.6292,177300.0
2005-05-06 09:30:00,62.11,62.3,62.03,62.19,407100.0,21.6292,21.6954,21.6014,21.6571,407100.0
2005-05-06 10:00:00,62.18,62.19,62.01,62.03,255900.0,21.6536,21.6571,21.5944,21.6014,255900.0
2005-05-06 10:30:00,62.02,62.18,61.99,62.1,315400.0,21.5979,21.6536,21.5875,21.6258,315400.0
2005-05-06 11:00:00,62.1,62.36,62.03,62.26,181800.0,21.6258,21.7163,21.6014,21.6815,181800.0
2005-05-06 11:30:00,62.24,62.3,62.18,62.24,471400.0,21.6745,21.6954,21.6536,21.6745,471400.0
2005-05-06 12:00:00,62.24,62.25,62.05,62.19,84400.0,21.6745,21.678,21.6083,21.6571,84400.0
2005-05-06 12:30:00,62.19,62.2,62.07,62.09,56100.0,21.6571,21.6606,21.6153,21.6223,56100.0
2005-05-06 13:00:00,62.1,62.15,62.04,62.12,75500.0,21.6258,21.6432,21.6049,21.6327,75500.0
2005-05-06 13:30:00,62.13,62.14,62.03,62.04,78500.0,21.6362,21.6397,21.6014,21.6049,78500.0
2005-05-06 14:00:00,62.03,62.11,61.95,62.08,167500.0,21.6014,21.6292,21.5735,21.6188,167500.0
2005-05-06 14:30:00,62.1,62.1,62.03,62.1,77700.0,21.6258,21.6258,21.6014,21.6258,77700.0
2005-05-06 15:00:00,62.1,62.1,61.94,61.95,98200.0,21.6258,21.6258,21.57,21.5735,98200.0
2005-05-06 15:30:00,61.97,61.98,61.82,61.85,282600.0,21.5805,21.584,21.5283,21.5387,282600.0
2005-05-09 09:30:00,61.65,61.65,61.43,61.46,407500.0,21.4691,21.4691,21.3924,21.4029,407500.0
2005-05-09 10:00:00,61.47,61.54,61.36,61.48,296800.0,21.4064,21.4307,21.3681,21.4099,296800.0
2005-05-09 10:30:00,61.45,61.62,61.45,61.53,262500.0,21.3994,21.4586,21.3994,21.4273,262500.0
2005-05-09 11:00:00,61.55,61.65,61.49,61.57,171400.0,21.4342,21.4691,21.4133,21.4412,171400.0
2005-05-09 11:30:00,61.57,61.7,61.57,61.62,487700.0,21.4412,21.4865,21.4412,21.4586,487700.0
2005-05-09 12:00:00,61.62,61.66,61.58,61.62,74100.0,21.4586,21.4725,21.4447,21.4586,74100.0
2005-05-09 12:30:00,61.61,61.68,61.54,61.57,53400.0,21.4551,21.4795,21.4307,21.4412,53400.0
2005-05-09 13:00:00,61.56,61.64,61.55,61.62,42900.0,21.4377,21.4656,21.4342,21.4586,42900.0
2005-05-09 13:30:00,61.61,61.67,61.55,61.67,71000.0,21.4551,21.476,21.4342,21.476,71000.0
2005-05-09 14:00:00,61.7,61.76,61.63,61.72,97400.0,21.4865,21.5074,21.4621,21.4934,97400.0
2005-05-09 14:30:00,61.72,61.87,61.71,61.83,168700.0,21.4934,21.5457,21.4899,21.5317,168700.0
2005-05-09 15:00:00,61.79,61.85,61.61,61.73,154200.0,21.5178,21.5387,21.4551,21.4969,154200.0
2005-05-09 15:30:00,61.73,61.94,61.73,61.94,270900.0,21.4969,21.57,21.4969,21.57,270900.0
2005-05-10 09:30:00,61.5,61.54,61.4,61.46,300500.0,21.4168,21.4307,21.382,21.4029,300500.0
2005-05-10 10:00:00,61.43,61.65,61.41,61.65,292500.0,21.3924,21.4691,21.3855,21.4691,292500.0
2005-05-10 10:30:00,61.66,61.73,61.6,61.67,206900.0,21.4725,21.4969,21.4516,21.476,206900.0
2005-05-10 11:00:00,61.68,61.78,61.64,61.74,159600.0,21.4795,21.5143,21.4656,21.5004,159600.0
2005-05-10 11:30:00,61.74,61.8,61.7,61.72,442600.0,21.5004,21.5213,21.4865,21.4934,442600.0
2005-05-10 12:00:00,61.73,61.73,61.6,61.62,84900.0,21.4969,21.4969,21.4516,21.4586,84900.0
2005-05-10 12:30:00,61.63,61.9,61.61,61.82,91100.0,21.4621,21.5561,21.4551,21.5283,91100.0
2005-05-10 13:00:00,61.83,61.85,61.72,61.78,64800.0,21.5317,21.5387,21.4934,21.5143,64800.0
2005-05-10 13:30:00,61.77,61.85,61.72,61.73,56900.0,21.5108,21.5387,21.4934,21.4969,56900.0
2005-05-10 14:00:00,61.73,61.74,61.56,61.57,113300.0,21.4969,21.5004,21.4377,21.4412,113300.0
2005-05-10 14:30:00,61.57,61.58,61.35,61.38,171600.0,21.4412,21.4447,21.3646,21.375,171600.0
2005-05-10 15:00:00,61.38,61.45,61.32,61.4,115400.0,21.375,21.3994,21.3541,21.382,115400.0
2005-05-10 15:30:00,61.41,61.46,61.35,61.46,496600.0,21.3855,21.4029,21.3646,21.4029,496600.0
2005-05-11 09:30:00,60.65,60.73,60.45,60.54,306400.0,21.2986,21.3267,21.2284,21.26,306400.0
2005-05-11 10:00:00,60.53,60.6,60.49,60.51,210100.0,21.2565,21.2811,21.2425,21.2495,210100.0
2005-05-11 10:30:00,60.5,60.66,60.39,60.5,428000.0,21.246,21.3022,21.2073,21.246,428000.0
2005-05-11 11:00:00,60.5,60.52,60.27,60.36,188000.0,21.246,21.253,21.1652,21.1968,188000.0
2005-05-11 11:30:00,60.35,60.5,60.35,60.41,91400.0,21.1933,21.246,21.1933,21.2144,91400.0
2005-05-11 12:00:00,60.41,60.45,60.27,60.36,145000.0,21.2144,21.2284,21.1652,21.1968,145000.0
2005-05-11 12:30:00,60.36,60.48,60.25,60.28,100900.0,21.1968,21.2389,21.1582,21.1687,100900.0
2005-05-11 13:00:00,60.27,60.32,60.15,60.2,104200.0,21.1652,21.1828,21.1231,21.1406,104200.0
2005-05-11 13:30:00,60.19,60.28,60.14,60.27,60200.0,21.1371,21.1687,21.1196,21.1652,60200.0
2005-05-11 14:00:00,60.26,60.4,60.26,60.32,110500.0,21.1617,21.2109,21.1617,21.1828,110500.0
2005-05-11 14:30:00,60.31,60.47,60.27,60.42,101700.0,21.1792,21.2354,21.1652,21.2179,101700.0
2005-05-11 15:00:00,60.43,60.56,60.41,60.54,182600.0,21.2214,21.267,21.2144,21.26,182600.0
2005-05-11 15:30:00,60.54,60.6,60.49,60.57,260300.0,21.26,21.2811,21.2425,21.2706,260300.0
2005-05-12 09:30:00,60.3,60.33,60.13,60.15,343700.0,21.1757,21.1863,21.116,21.1231,343700.0
2005-05-12 10:00:00,60.16,60.2,59.87,59.92,374800.0,21.1266,21.1406,21.0247,21.0423,374800.0
2005-05-12 10:30:00,59.92,59.95,59.75,59.81,338000.0,21.0423,21.0528,20.9826,21.0037,338000.0
2005-05-12 11:00:00,59.81,59.98,59.81,59.84,246000.0,21.0037,21.0634,21.0037,21.0142,246000.0
2005-05-12 11:30:00,59.85,59.91,59.78,59.82,145000.0,21.0177,21.0388,20.9931,21.0072,145000.0
2005-05-12 12:00:00,59.82,59.82,59.7,59.74,191000.0,21.0072,21.0072,20.965,20.9791,191000.0
2005-05-12 12:30:00,59.71,59.78,59.59,59.67,328900.0,20.9685,20.9931,20.9264,20.9545,328900.0
2005-05-12 13:00:00,59.68,59.7,59.61,59.61,141300.0,20.958,20.965,20.9334,20.9334,141300.0
2005-05-12 13:30:00,59.6,59.64,59.53,59.58,184800.0,20.9299,20.944,20.9053,20.9229,184800.0
2005-05-12 14:00:00,59.59,59.61,59.24,59.27,244700.0,20.9264,20.9334,20.8035,20.814,244700.0
2005-05-12 14:30:00,59.28,59.28,59.1,59.21,244700.0,20.8175,20.8175,20.7543,20.793,244700.0
2005-05-12 15:00:00,59.18,59.3,59.16,59.23,399900.0,20.7824,20.8246,20.7754,20.8,399900.0
2005-05-12 15:30:00,59.24,59.29,59.2,59.21,328600.0,20.8035,20.8211,20.7894,20.793,328600.0
2005-05-13 09:30:00,59.04,59.08,58.67,58.68,416200.0,20.7333,20.7473,20.6033,20.6068,416200.0
2005-05-13 10:00:00,58.68,58.96,58.63,58.92,475900.0,20.6068,20.7052,20.5893,20.6911,475900.0
2005-05-13 10:30:00,58.91,59.03,58.82,59.03,699400.0,20.6876,20.7297,20.656,20.7297,699400.0
2005-05-13 11:00:00,59.03,59.1,58.92,59.1,366700.0,20.7297,20.7543,20.6911,20.7543,366700.0
2005-05-13 11:30:00,59.1,59.12,58.96,58.98,252100.0,20.7543,20.7614,20.7052,20.7122,252100.0
2005-05-13 12:00:00,59.0,59.11,58.98,59.0,266000.0,20.7192,20.7578,20.7122,20.7192,266000.0
2005-05-13 12:30:00,59.0,59.0,58.79,58.82,123500.0,20.7192,20.7192,20.6455,20.656,123500.0
2005-05-13 13:00:00,58.83,58.85,58.49,58.5,307200.0,20.6595,20.6665,20.5401,20.5436,307200.0
2005-05-13 13:30:00,58.5,61.31,58.34,58.45,100800.0,20.5436,21.5304,20.4874,20.5261,100800.0
2005-05-13 14:00:00,58.45,58.54,58.44,58.49,191200.0,20.5261,20.5577,20.5226,20.5401,191200.0
2005-05-13 14:30:00,58.49,58.49,58.24,58.38,154500.0,20.5401,20.5401,20.4523,20.5015,154500.0
2005-05-13 15:00:00,58.38,58.65,58.36,58.57,114900.0,20.5015,20.5963,20.4945,20.5682,114900.0
2005-05-13 15:30:00,58.56,58.62,58.5,58.58,271700.0,20.5647,20.5858,20.5436,20.5717,271700.0
2005-05-16 09:30:00,58.33,58.55,58.3,58.4,303200.0,20.4839,20.5612,20.4734,20.5085,303200.0
2005-05-16 10:00:00,58.41,58.42,58.22,58.25,333100.0,20.512,20.5155,20.4453,20.4558,333100.0
2005-05-16 10:30:00,58.25,58.25,58.04,58.19,321200.0,20.4558,20.4558,20.3821,20.4348,321200.0
2005-05-16 11:00:00,58.2,58.22,58.1,58.2,243400.0,20.4383,20.4453,20.4032,20.4383,243400.0
2005-05-16 11:30:00,58.2,58.2,57.95,58.09,158900.0,20.4383,20.4383,20.3505,20.3996,158900.0
2005-05-16 12:00:00,58.1,58.27,58.1,58.16,167200.0,20.4032,20.4629,20.4032,20.4242,167200.0
2005-05-16 12:30:00,58.17,58.4,58.15,58.34,184800.0,20.4277,20.5085,20.4207,20.4874,184800.0
2005-05-16 13:00:00,58.34,58.38,58.19,58.28,113700.0,20.4874,20.5015,20.4348,20.4664,113700.0
2005-05-16 13:30:00,58.29,58.35,58.18,58.27,124100.0,20.4699,20.491,20.4313,20.4629,124100.0
2005-05-16 14:00:00,58.3,58.32,58.19,58.27,122200.0,20.4734,20.4804,20.4348,20.4629,122200.0
2005-05-16 14:30:00,58.29,58.48,58.29,58.34,258400.0,20.4699,20.5366,20.4699,20.4874,258400.0
2005-05-16 15:00:00,58.34,58.53,58.25,58.47,591300.0,20.4874,20.5542,20.4558,20.5331,591300.0
2005-05-16 15:30:00,58.47,58.5,58.33,58.42,476200.0,20.5331,20.5436,20.4839,20.5155,476200.0
2005-05-17 09:30:00,58.68,58.87,58.68,58.85,268100.0,20.6068,20.6736,20.6068,20.6665,268100.0
2005-05-17 10:00:00,58.84,58.86,58.62,58.74,272100.0,20.663,20.67,20.5858,20.6279,272100.0
2005-05-17 10:30:00,58.74,58.89,58.7,58.82,225000.0,20.6279,20.6806,20.6139,20.656,225000.0
2005-05-17 11:00:00,58.83,59.01,58.82,58.91,282000.0,20.6595,20.7227,20.656,20.6876,282000.0
2005-05-17 11:30:00,58.91,59.06,58.86,59.01,99300.0,20.6876,20.7403,20.67,20.7227,99300.0
2005-05-17 12:00:00,59.01,59.05,58.94,58.96,143800.0,20.7227,20.7368,20.6981,20.7052,143800.0
2005-05-17 12:30:00,58.96,58.98,58.84,58.91,129200.0,20.7052,20.7122,20.663,20.6876,129200.0
2005-05-17 13:00:00,58.91,59.02,58.88,58.98,106100.0,20.6876,20.7262,20.6771,20.7122,106100.0
2005-05-17 13:30:00,58.98,58.98,58.8,58.86,276200.0,20.7122,20.7122,20.649,20.67,276200.0
2005-05-17 14:00:00,58.88,58.96,58.82,58.95,122500.0,20.6771,20.7052,20.656,20.7017,122500.0
2005-05-17 14:30:00,58.95,59.23,58.95,59.11,235000.0,20.7017,20.8,20.7017,20.7578,235000.0
2005-05-17 15:00:00,59.12,59.14,59.03,59.08,209400.0,20.7614,20.7684,20.7297,20.7473,209400.0
2005-05-17 15:30:00,59.08,59.24,59.02,59.17,350200.0,20.7473,20.8035,20.7262,20.7789,350200.0
2005-05-18 09:30:00,59.88,60.0,59.79,59.96,440700.0,21.0282,21.0704,20.9966,21.0563,440700.0
2005-05-18 10:00:00,59.96,60.18,59.96,60.14,315600.0,21.0563,21.1336,21.0563,21.1196,315600.0
2005-05-18 10:30:00,60.14,60.14,59.79,59.79,474100.0,21.1196,21.1196,20.9966,20.9966,474100.0
2005-05-18 11:00:00,59.79,59.9,59.61,59.63,518700.0,20.9966,21.0353,20.9334,20.9405,518700.0
2005-05-18 11:30:00,59.62,59.79,59.5,59.6,485200.0,20.9369,20.9966,20.8948,20.9299,485200.0
2005-05-18 12:00:00,59.61,59.77,59.55,59.56,277300.0,20.9334,20.9896,20.9124,20.9159,277300.0
2005-05-18 12:30:00,59.57,59.66,59.5,59.58,256000.0,20.9194,20.951,20.8948,20.9229,256000.0
2005-05-18 13:00:00,59.58,59.75,59.55,59.74,136400.0,20.9229,20.9826,20.9124,20.9791,136400.0
2005-05-18 13:30:00,59.75,59.79,59.57,59.64,77200.0,20.9826,20.9966,20.9194,20.944,77200.0
2005-05-18 14:00:00,59.61,59.62,59.53,59.57,169500.0,20.9334,20.9369,20.9053,20.9194,169500.0
2005-05-18 14:30:00,59.57,59.68,59.54,59.66,182300.0,20.9194,20.958,20.9088,20.951,182300.0
2005-05-18 15:00:00,59.63,59.7,59.56,59.57,190100.0,20.9405,20.965,20.9159,20.9194,190100.0
2005-05-18 15:30:00,59.57,59.67,59.56,59.63,272900.0,20.9194,20.9545,20.9159,20.9405,272900.0
2005-05-19 09:30:00,59.61,59.73,59.57,59.72,322600.0,20.9334,20.9756,20.9194,20.9721,322600.0
2005-05-19 10:00:00,59.71,59.93,59.64,59.87,287000.0,20.9685,21.0458,20.944,21.0247,287000.0
2005-05-19 10:30:00,59.88,60.1,59.77,60.1,500200.0,21.0282,21.1055,20.9896,21.1055,500200.0
2005-05-19 11:00:00,60.11,60.33,60.01,60.01,316500.0,21.109,21.1863,21.0739,21.0739,316500.0
2005-05-19 11:30:00,60.05,60.14,60.01,60.07,343100.0,21.0879,21.1196,21.0739,21.095,343100.0
2005-05-19 12:00:00,60.07,60.07,59.72,59.8,131400.0,21.095,21.095,20.9721,21.0002,131400.0
2005-05-19 12:30:00,59.82,59.98,59.8,59.95,70100.0,21.0072,21.0634,21.0002,21.0528,70100.0
2005-05-19 13:00:00,59.95,60.05,59.86,59.94,49100.0,21.0528,21.0879,21.0212,21.0493,49100.0
2005-05-19 13:30:00,59.95,60.0,59.8,59.82,46100.0,21.0528,21.0704,21.0002,21.0072,46100.0
2005-05-19 14:00:00,59.82,59.92,59.78,59.9,51600.0,21.0072,21.0423,20.9931,21.0353,51600.0
2005-05-19 14:30:00,59.87,59.92,59.72,59.87,69200.0,21.0247,21.0423,20.9721,21.0247,69200.0
2005-05-19 15:00:00,59.88,59.98,59.84,59.86,123300.0,21.0282,21.0634,21.0142,21.0212,123300.0
2005-05-19 15:30:00,59.86,59.98,59.84,59.93,354700.0,21.0212,21.0634,21.0142,21.0458,354700.0
2005-05-20 09:30:00,59.74,59.84,59.67,59.73,427700.0,20.9791,21.0142,20.9545,20.9756,427700.0
2005-05-20 10:00:00,59.74,59.76,59.57,59.66,159000.0,20.9791,20.9861,20.9194,20.951,159000.0
2005-05-20 10:30:00,59.67,59.78,59.63,59.76,163400.0,20.9545,20.9931,20.9405,20.9861,163400.0
2005-05-20 11:00:00,59.76,59.78,59.49,59.52,295200.0,20.9861,20.9931,20.8913,20.9018,295200.0
2005-05-20 11:30:00,59.52,59.54,59.43,59.52,108600.0,20.9018,20.9088,20.8702,20.9018,108600.0
2005-05-20 12:00:00,59.52,59.56,59.45,59.54,59700.0,20.9018,20.9159,20.8772,20.9088,59700.0
2005-05-20 12:30:00,59.54,59.55,59.46,59.52,73000.0,20.9088,20.9124,20.8808,20.9018,73000.0
2005-05-20 13:00:00,59.52,59.54,59.46,59.47,68500.0,20.9018,20.9088,20.8808,20.8843,68500.0
2005-05-20 13:30:00,59.48,59.5,59.39,59.41,131000.0,20.8878,20.8948,20.8562,20.8632,131000.0
2005-05-20 14:00:00,59.42,59.54,59.41,59.46,345200.0,20.8667,20.9088,20.8632,20.8808,345200.0
2005-05-20 14:30:00,59.46,59.52,59.44,59.49,97900.0,20.8808,20.9018,20.8737,20.8913,97900.0
2005-05-20 15:00:00,59.49,59.52,59.43,59.49,80600.0,20.8913,20.9018,20.8702,20.8913,80600.0
2005-05-20 15:30:00,59.5,59.5,59.44,59.49,210500.0,20.8948,20.8948,20.8737,20.8913,210500.0
2005-05-23 09:30:00,59.55,59.63,59.5,59.61,303900.0,20.9124,20.9405,20.8948,20.9334,303900.0
2005-05-23 10:00:00,59.63,59.69,59.58,59.62,251100.0,20.9405,20.9615,20.9229,20.9369,251100.0
2005-05-23 10:30:00,59.62,59.74,59.6,59.73,267400.0,20.9369,20.9791,20.9299,20.9756,267400.0
2005-05-23 11:00:00,59.73,59.74,59.61,59.67,125300.0,20.9756,20.9791,20.9334,20.9545,125300.0
2005-05-23 11:30:00,59.65,59.69,59.63,59.68,53200.0,20.9475,20.9615,20.9405,20.958,53200.0
2005-05-23 12:00:00,59.68,59.75,59.61,59.69,76800.0,20.958,20.9826,20.9334,20.9615,76800.0
2005-05-23 12:30:00,59.68,59.73,59.63,59.67,110700.0,20.958,20.9756,20.9405,20.9545,110700.0
2005-05-23 13:00:00,59.67,59.69,59.52,59.6,107700.0,20.9545,20.9615,20.9018,20.9299,107700.0
2005-05-23 13:30:00,59.6,59.6,59.55,59.59,51100.0,20.9299,20.9299,20.9124,20.9264,51100.0
2005-05-23 14:00:00,59.59,59.76,59.59,59.71,182800.0,20.9264,20.9861,20.9264,20.9685,182800.0
2005-05-23 14:30:00,59.71,59.87,59.67,59.85,250500.0,20.9685,21.0247,20.9545,21.0177,250500.0
2005-05-23 15:00:00,59.8,59.87,59.77,59.82,299900.0,21.0002,21.0247,20.9896,21.0072,299900.0
2005-05-23 15:30:00,59.82,59.83,59.65,59.76,352800.0,21.0072,21.0107,20.9475,20.9861,352800.0
2005-05-24 09:30:00,60.02,60.04,59.92,60.02,424300.0,21.0774,21.0844,21.0423,21.0774,424300.0
2005-05-24 10:00:00,59.99,60.07,59.91,59.99,206100.0,21.0669,21.095,21.0388,21.0669,206100.0
2005-05-24 10:30:00,59.99,60.08,59.91,59.95,220200.0,21.0669,21.0985,21.0388,21.0528,220200.0
2005-05-24 11:00:00,59.95,60.04,59.91,59.97,364000.0,21.0528,21.0844,21.0388,21.0599,364000.0
2005-05-24 11:30:00,59.97,59.98,59.78,59.8,135100.0,21.0599,21.0634,20.9931,21.0002,135100.0
2005-05-24 12:00:00,59.8,59.83,59.75,59.76,80200.0,21.0002,21.0107,20.9826,20.9861,80200.0
2005-05-24 12:30:00,59.76,59.89,59.76,59.86,200700.0,20.9861,21.0318,20.9861,21.0212,200700.0
2005-05-24 13:00:00,59.85,59.87,59.78,59.83,69300.0,21.0177,21.0247,20.9931,21.0107,69300.0
2005-05-24 13:30:00,59.82,59.89,59.78,59.83,63500.0,21.0072,21.0318,20.9931,21.0107,63500.0
2005-05-24 14:00:00,59.84,59.95,59.82,59.89,263200.0,21.0142,21.0528,21.0072,21.0318,263200.0
2005-05-24 14:30:00,59.88,59.94,59.82,59.85,123000.0,21.0282,21.0493,21.0072,21.0177,123000.0
2005-05-24 15:00:00,59.85,60.0,59.85,60.0,234200.0,21.0177,21.0704,21.0177,21.0704,234200.0
2005-05-24 15:30:00,59.98,60.06,59.97,60.06,246700.0,21.0634,21.0915,21.0599,21.0915,246700.0
2005-05-25 09:30:00,60.58,60.59,60.37,60.43,402500.0,21.2741,21.2776,21.2003,21.2214,402500.0
2005-05-25 10:00:00,60.44,60.47,60.37,60.39,303000.0,21.2249,21.2354,21.2003,21.2073,303000.0
2005-05-25 10:30:00,60.38,60.67,60.37,60.61,495000.0,21.2038,21.3057,21.2003,21.2846,495000.0
2005-05-25 11:00:00,60.61,60.77,60.55,60.63,140600.0,21.2846,21.3408,21.2635,21.2916,140600.0
2005-05-25 11:30:00,60.63,60.82,60.61,60.8,93300.0,21.2916,21.3583,21.2846,21.3513,93300.0
2005-05-25 12:00:00,60.79,60.8,60.71,60.72,42600.0,21.3478,21.3513,21.3197,21.3232,42600.0
2005-05-25 12:30:00,60.73,60.92,60.73,60.81,106800.0,21.3267,21.3935,21.3267,21.3548,106800.0
2005-05-25 13:00:00,60.81,60.87,60.78,60.83,58700.0,21.3548,21.3759,21.3443,21.3619,58700.0
2005-05-25 13:30:00,60.8,60.86,60.75,60.85,104100.0,21.3513,21.3724,21.3338,21.3689,104100.0
2005-05-25 14:00:00,60.85,60.94,60.81,60.83,86200.0,21.3689,21.4005,21.3548,21.3619,86200.0
2005-05-25 14:30:00,60.83,60.95,60.78,60.85,146500.0,21.3619,21.404,21.3443,21.3689,146500.0
2005-05-25 15:00:00,60.84,60.84,60.7,60.72,136100.0,21.3654,21.3654,21.3162,21.3232,136100.0
2005-05-25 15:30:00,60.72,60.73,60.57,60.69,297100.0,21.3232,21.3267,21.2706,21.3127,297100.0
2005-05-26 09:30:00,61.33,61.33,61.1,61.14,626700.0,21.5374,21.5374,21.4567,21.4707,626700.0
2005-05-26 10:00:00,61.14,61.18,61.05,61.16,421700.0,21.4707,21.4848,21.4391,21.4777,421700.0
2005-05-26 10:30:00,61.16,61.2,61.04,61.07,268000.0,21.4777,21.4918,21.4356,21.4461,268000.0
2005-05-26 11:00:00,61.06,61.24,61.05,61.17,140400.0,21.4426,21.5058,21.4391,21.4813,140400.0
2005-05-26 11:30:00,61.17,61.25,61.09,61.13,59200.0,21.4813,21.5094,21.4532,21.4672,59200.0
2005-05-26 12:00:00,61.16,61.19,61.08,61.13,47100.0,21.4777,21.4883,21.4497,21.4672,47100.0
2005-05-26 12:30:00,61.16,61.24,61.13,61.24,39600.0,21.4777,21.5058,21.4672,21.5058,39600.0
2005-05-26 13:00:00,61.23,61.28,61.1,61.1,57900.0,21.5023,21.5199,21.4567,21.4567,57900.0
2005-05-26 13:30:00,61.1,61.2,61.08,61.13,53000.0,21.4567,21.4918,21.4497,21.4672,53000.0
2005-05-26 14:00:00,61.12,61.19,61.03,61.17,115100.0,21.4637,21.4883,21.4321,21.4813,115100.0
2005-05-26 14:30:00,61.16,61.18,61.03,61.09,67000.0,21.4777,21.4848,21.4321,21.4532,67000.0
2005-05-26 15:00:00,61.07,61.15,61.06,61.08,96300.0,21.4461,21.4742,21.4426,21.4497,96300.0
2005-05-26 15:30:00,61.08,61.21,61.06,61.2,178200.0,21.4497,21.4953,21.4426,21.4918,178200.0
2005-05-27 09:30:00,60.85,60.93,60.72,60.77,312900.0,21.3689,21.397,21.3232,21.3408,312900.0
2005-05-27 10:00:00,60.76,60.87,60.61,60.73,159300.0,21.3373,21.3759,21.2846,21.3267,159300.0
2005-05-27 10:30:00,60.73,60.82,60.7,60.78,136900.0,21.3267,21.3583,21.3162,21.3443,136900.0
2005-05-27 11:00:00,60.79,60.91,60.79,60.9,210100.0,21.3478,21.39,21.3478,21.3864,210100.0
2005-05-27 11:30:00,60.9,60.99,60.9,60.99,79100.0,21.3864,21.418,21.3864,21.418,79100.0
2005-05-27 12:00:00,60.98,61.15,60.98,61.1,105900.0,21.4145,21.4742,21.4145,21.4567,105900.0
2005-05-27 12:30:00,61.1,61.29,61.08,61.29,77300.0,21.4567,21.5234,21.4497,21.5234,77300.0
2005-05-27 13:00:00,61.3,61.39,61.26,61.38,82400.0,21.5269,21.5585,21.5129,21.555,82400.0
2005-05-27 13:30:00,61.38,61.44,61.34,61.43,94800.0,21.555,21.5761,21.541,21.5726,94800.0
2005-05-27 14:00:00,61.45,61.66,61.45,61.59,155400.0,21.5796,21.6533,21.5796,21.6288,155400.0
2005-05-27 14:30:00,61.58,61.59,61.45,61.5,108800.0,21.6252,21.6288,21.5796,21.5971,108800.0
2005-05-27 15:00:00,61.51,61.53,61.43,61.48,136900.0,21.6007,21.6077,21.5726,21.5901,136900.0
2005-05-27 15:30:00,61.48,61.5,61.35,61.38,191000.0,21.5901,21.5971,21.5445,21.555,191000.0
2005-05-31 09:30:00,60.66,60.67,60.5,60.55,662200.0,21.3022,21.3057,21.246,21.2635,662200.0
2005-05-31 10:00:00,60.56,60.64,60.52,60.6,244400.0,21.267,21.2951,21.253,21.2811,244400.0
2005-05-31 10:30:00,60.6,60.68,60.52,60.53,172700.0,21.2811,21.3092,21.253,21.2565,172700.0
2005-05-31 11:00:00,60.52,60.55,60.28,60.35,251300.0,21.253,21.2635,21.1687,21.1933,251300.0
2005-05-31 11:30:00,60.34,60.46,60.29,60.43,138600.0,21.1898,21.2319,21.1722,21.2214,138600.0
2005-05-31 12:00:00,60.43,60.55,60.36,60.52,142600.0,21.2214,21.2635,21.1968,21.253,142600.0
2005-05-31 12:30:00,60.51,60.51,60.44,60.45,113500.0,21.2495,21.2495,21.2249,21.2284,113500.0
2005-05-31 13:00:00,60.46,60.56,60.4,60.48,247500.0,21.2319,21.267,21.2109,21.2389,247500.0
2005-05-31 13:30:00,60.48,60.59,60.48,60.57,57100.0,21.2389,21.2776,21.2389,21.2706,57100.0
2005-05-31 14:00:00,60.57,60.69,60.54,60.68,177100.0,21.2706,21.3127,21.26,21.3092,177100.0
2005-05-31 14:30:00,60.68,60.71,60.45,60.55,214200.0,21.3092,21.3197,21.2284,21.2635,214200.0
2005-05-31 15:00:00,60.53,60.55,60.34,60.47,207100.0,21.2565,21.2635,21.1898,21.2354,207100.0
2005-05-31 15:30:00,60.46,60.49,60.21,60.26,385600.0,21.2319,21.2425,21.1441,21.1617,385600.0
2005-06-01 09:30:00,60.5,60.66,60.48,60.65,383000.0,21.246,21.3022,21.2389,21.2986,383000.0
2005-06-01 10:00:00,60.65,60.99,60.65,60.9,244500.0,21.2986,21.418,21.2986,21.3864,244500.0
2005-06-01 10:30:00,60.96,61.01,60.9,60.98,507900.0,21.4075,21.4251,21.3864,21.4145,507900.0
2005-06-01 11:00:00,60.99,61.15,60.96,61.05,508000.0,21.418,21.4742,21.4075,21.4391,508000.0
2005-06-01 11:30:00,61.05,61.12,60.97,61.07,132900.0,21.4391,21.4637,21.411,21.4461,132900.0
2005-06-01 12:00:00,61.07,61.07,60.92,60.97,122100.0,21.4461,21.4461,21.3935,21.411,122100.0
2005-06-01 12:30:00,60.98,61.03,60.92,61.02,124300.0,21.4145,21.4321,21.3935,21.4286,124300.0
2005-06-01 13:00:00,61.02,61.07,61.0,61.05,214000.0,21.4286,21.4461,21.4216,21.4391,214000.0
2005-06-01 13:30:00,61.05,61.18,61.02,61.16,387800.0,21.4391,21.4848,21.4286,21.4777,387800.0
2005-06-01 14:00:00,61.17,61.23,61.11,61.12,197700.0,21.4813,21.5023,21.4602,21.4637,197700.0
2005-06-01 14:30:00,61.12,61.16,61.0,61.11,217700.0,21.4637,21.4777,21.4216,21.4602,217700.0
2005-06-01 15:00:00,61.12,61.15,61.06,61.07,135400.0,21.4637,21.4742,21.4426,21.4461,135400.0
2005-06-01 15:30:00,61.07,61.16,61.06,61.09,189200.0,21.4461,21.4777,21.4426,21.4532,189200.0
2005-06-02 09:30:00,61.17,61.2,61.02,61.06,300500.0,21.4813,21.4918,21.4286,21.4426,300500.0
2005-06-02 10:00:00,61.08,61.27,61.07,61.22,158400.0,21.4497,21.5164,21.4461,21.4988,158400.0
2005-06-02 10:30:00,61.22,61.38,61.01,61.33,386100.0,21.4988,21.555,21.4251,21.5374,386100.0
2005-06-02 11:00:00,61.32,61.47,61.24,61.33,364300.0,21.5339,21.5866,21.5058,21.5374,364300.0
2005-06-02 11:30:00,61.32,61.36,61.17,61.2,121800.0,21.5339,21.548,21.4813,21.4918,121800.0
2005-06-02 12:00:00,61.19,61.22,61.13,61.22,118900.0,21.4883,21.4988,21.4672,21.4988,118900.0
2005-06-02 12:30:00,61.23,61.3,61.17,61.2,44100.0,21.5023,21.5269,21.4813,21.4918,44100.0
2005-06-02 13:00:00,61.23,61.3,61.19,61.28,25800.0,21.5023,21.5269,21.4883,21.5199,25800.0
2005-06-02 13:30:00,61.26,61.36,61.25,61.31,92100.0,21.5129,21.548,21.5094,21.5304,92100.0
2005-06-02 14:00:00,61.3,61.35,61.23,61.27,66000.0,21.5269,21.5445,21.5023,21.5164,66000.0
2005-06-02 14:30:00,61.27,61.29,61.21,61.29,42200.0,21.5164,21.5234,21.4953,21.5234,42200.0
2005-06-02 15:00:00,61.28,61.31,61.21,61.25,121900.0,21.5199,21.5304,21.4953,21.5094,121900.0
2005-06-02 15:30:00,61.25,61.28,61.16,61.2,139800.0,21.5094,21.5199,21.4777,21.4918,139800.0
2005-06-03 09:30:00,61.01,61.19,60.92,61.08,349200.0,21.4251,21.4883,21.3935,21.4497,349200.0
2005-06-03 10:00:00,61.06,61.12,60.95,61.01,223100.0,21.4426,21.4637,21.404,21.4251,223100.0
2005-06-03 10:30:00,61.02,61.15,60.98,61.08,345700.0,21.4286,21.4742,21.4145,21.4497,345700.0
2005-06-03 11:00:00,61.08,61.08,60.91,60.99,181200.0,21.4497,21.4497,21.39,21.418,181200.0
2005-06-03 11:30:00,60.99,60.99,60.75,60.75,176800.0,21.418,21.418,21.3338,21.3338,176800.0
2005-06-03 12:00:00,60.8,60.9,60.73,60.86,91400.0,21.3513,21.3864,21.3267,21.3724,91400.0
2005-06-03 12:30:00,60.86,60.97,60.85,60.9,112500.0,21.3724,21.411,21.3689,21.3864,112500.0
2005-06-03 13:00:00,60.93,61.05,60.92,61.01,81800.0,21.397,21.4391,21.3935,21.4251,81800.0
2005-06-03 13:30:00,61.04,61.04,60.96,60.99,93200.0,21.4356,21.4356,21.4075,21.418,93200.0
2005-06-03 14:00:00,60.98,61.08,60.91,61.01,139200.0,21.4145,21.4497,21.39,21.4251,139200.0
2005-06-03 14:30:00,61.02,61.02,60.85,60.95,54900.0,21.4286,21.4286,21.3689,21.404,54900.0
2005-06-03 15:00:00,60.93,61.0,60.9,60.99,238800.0,21.397,21.4216,21.3864,21.418,238800.0
2005-06-03 15:30:00,60.99,61.32,60.98,61.32,553900.0,21.418,21.5339,21.4145,21.5339,553900.0
2005-06-06 09:30:00,61.44,61.45,61.32,61.37,266000.0,21.5761,21.5796,21.5339,21.5515,266000.0
2005-06-06 10:00:00,61.36,61.4,61.25,61.26,231300.0,21.548,21.562,21.5094,21.5129,231300.0
2005-06-06 10:30:00,61.26,61.28,61.12,61.16,245300.0,21.5129,21.5199,21.4637,21.4777,245300.0
2005-06-06 11:00:00,61.17,61.2,61.0,61.08,158100.0,21.4813,21.4918,21.4216,21.4497,158100.0
2005-06-06 11:30:00,61.07,61.08,60.95,60.99,162200.0,21.4461,21.4497,21.404,21.418,162200.0
2005-06-06 12:00:00,61.04,61.1,61.03,61.05,69300.0,21.4356,21.4567,21.4321,21.4391,69300.0
2005-06-06 12:30:00,61.05,61.08,61.03,61.06,39100.0,21.4391,21.4497,21.4321,21.4426,39100.0
2005-06-06 13:00:00,61.04,61.05,60.97,61.01,76400.0,21.4356,21.4391,21.411,21.4251,76400.0
2005-06-06 13:30:00,61.02,61.05,60.9,60.95,93700.0,21.4286,21.4391,21.3864,21.404,93700.0
2005-06-06 14:00:00,60.94,61.11,60.93,61.05,100800.0,21.4005,21.4602,21.397,21.4391,100800.0
2005-06-06 14:30:00,61.06,61.14,61.05,61.08,74400.0,21.4426,21.4707,21.4391,21.4497,74400.0
2005-06-06 15:00:00,61.08,61.32,61.05,61.32,253700.0,21.4497,21.5339,21.4391,21.5339,253700.0
2005-06-06 15:30:00,61.32,61.33,61.25,61.3,310900.0,21.5339,21.5374,21.5094,21.5269,310900.0
2005-06-07 09:30:00,61.48,61.65,61.41,61.61,210800.0,21.5901,21.6498,21.5655,21.6358,210800.0
2005-06-07 10:00:00,61.6,61.75,61.52,61.73,220200.0,21.6323,21.6849,21.6042,21.6779,220200.0
2005-06-07 10:30:00,61.73,61.75,61.59,61.64,126900.0,21.6779,21.6849,21.6288,21.6463,126900.0
2005-06-07 11:00:00,61.64,61.7,61.62,61.66,120500.0,21.6463,21.6674,21.6393,21.6533,120500.0
2005-06-07 11:30:00,61.68,61.8,61.66,61.8,99600.0,21.6604,21.7025,21.6533,21.7025,99600.0
2005-06-07 12:00:00,61.79,61.85,61.62,61.64,136800.0,21.699,21.7201,21.6393,21.6463,136800.0
2005-06-07 12:30:00,61.62,61.79,61.58,61.75,97900.0,21.6393,21.699,21.6252,21.6849,97900.0
2005-06-07 13:00:00,61.75,61.82,61.72,61.74,70500.0,21.6849,21.7095,21.6744,21.6814,70500.0
2005-06-07 13:30:00,61.74,61.83,61.7,61.76,165500.0,21.6814,21.713,21.6674,21.6885,165500.0
2005-06-07 14:00:00,61.76,61.85,61.73,61.77,221600.0,21.6885,21.7201,21.6779,21.692,221600.0
2005-06-07 14:30:00,61.76,61.8,61.73,61.75,105500.0,21.6885,21.7025,21.6779,21.6849,105500.0
2005-06-07 15:00:00,61.74,61.76,61.55,61.59,170700.0,21.6814,21.6885,21.6147,21.6288,170700.0
2005-06-07 15:30:00,61.58,61.59,61.42,61.48,192900.0,21.6252,21.6288,21.5691,21.5901,192900.0
2005-06-08 09:30:00,61.75,61.83,61.58,61.83,247500.0,21.6849,21.713,21.6252,21.713,247500.0
2005-06-08 10:00:00,61.82,61.82,61.67,61.69,244000.0,21.7095,21.7095,21.6568,21.6639,244000.0
2005-06-08 10:30:00,61.7,62.07,61.69,61.91,557000.0,21.6674,21.7973,21.6639,21.7411,557000.0
2005-06-08 11:00:00,61.91,62.02,61.86,62.02,163100.0,21.7411,21.7798,21.7236,21.7798,163100.0
2005-06-08 11:30:00,62.02,62.13,62.01,62.11,141400.0,21.7798,21.8184,21.7762,21.8114,141400.0
2005-06-08 12:00:00,62.1,62.11,61.84,61.85,98500.0,21.8078,21.8114,21.7165,21.7201,98500.0
2005-06-08 12:30:00,61.85,61.88,61.75,61.86,162700.0,21.7201,21.7306,21.6849,21.7236,162700.0
2005-06-08 13:00:00,61.81,61.88,61.71,61.75,50300.0,21.706,21.7306,21.6709,21.6849,50300.0
2005-06-08 13:30:00,61.75,61.83,61.54,61.56,84600.0,21.6849,21.713,21.6112,21.6182,84600.0
2005-06-08 14:00:00,61.58,61.58,61.27,61.27,121200.0,21.6252,21.6252,21.5164,21.5164,121200.0
2005-06-08 14:30:00,61.26,61.33,61.07,61.13,134600.0,21.5129,21.5374,21.4461,21.4672,134600.0
2005-06-08 15:00:00,61.14,61.14,61.06,61.12,256100.0,21.4707,21.4707,21.4426,21.4637,256100.0
2005-06-08 15:30:00,61.11,61.14,61.06,61.06,339500.0,21.4602,21.4707,21.4426,21.4426,339500.0
2005-06-09 09:30:00,61.3,61.35,61.23,61.28,348300.0,21.5269,21.5445,21.5023,21.5199,348300.0
2005-06-09 10:00:00,61.28,61.5,61.21,61.21,363400.0,21.5199,21.5971,21.4953,21.4953,363400.0
2005-06-09 10:30:00,61.19,61.4,61.14,61.35,152900.0,21.4883,21.562,21.4707,21.5445,152900.0
2005-06-09 11:00:00,61.35,61.61,61.35,61.46,181500.0,21.5445,21.6358,21.5445,21.5831,181500.0
2005-06-09 11:30:00,61.45,61.77,61.37,61.72,185200.0,21.5796,21.692,21.5515,21.6744,185200.0
2005-06-09 12:00:00,61.72,61.84,61.66,61.8,152800.0,21.6744,21.7165,21.6533,21.7025,152800.0
2005-06-09 12:30:00,61.81,61.9,61.75,61.84,57400.0,21.706,21.7376,21.6849,21.7165,57400.0
2005-06-09 13:00:00,61.83,61.95,61.78,61.82,250700.0,21.713,21.7552,21.6955,21.7095,250700.0
2005-06-09 13:30:00,61.83,62.07,61.83,62.01,143300.0,21.713,21.7973,21.713,21.7762,143300.0
2005-06-09 14:00:00,62.02,62.1,61.96,61.96,91700.0,21.7798,21.8078,21.7587,21.7587,91700.0
2005-06-09 14:30:00,61.97,62.17,61.94,62.15,193900.0,21.7622,21.8324,21.7517,21.8254,193900.0
2005-06-09 15:00:00,62.14,62.26,62.12,62.18,327300.0,21.8219,21.864,21.8149,21.8359,327300.0
2005-06-09 15:30:00,62.17,62.19,61.97,62.14,372700.0,21.8324,21.8395,21.7622,21.8219,372700.0
2005-06-10 09:30:00,62.71,62.71,62.27,62.29,425200.0,22.0221,22.0221,21.8675,21.8746,425200.0
2005-06-10 10:00:00,62.28,62.3,61.97,62.08,303500.0,21.8711,21.8781,21.7622,21.8008,303500.0
2005-06-10 10:30:00,62.07,62.22,61.97,62.22,240500.0,21.7973,21.85,21.7622,21.85,240500.0
2005-06-10 11:00:00,62.22,62.3,62.06,62.27,198200.0,21.85,21.8781,21.7938,21.8675,198200.0
2005-06-10 11:30:00,62.27,62.3,62.07,62.14,132600.0,21.8675,21.8781,21.7973,21.8219,132600.0
2005-06-10 12:00:00,62.13,62.17,61.91,62.0,90000.0,21.8184,21.8324,21.7411,21.7727,90000.0
2005-06-10 12:30:00,62.0,62.08,61.94,62.04,50100.0,21.7727,21.8008,21.7517,21.7868,50100.0
2005-06-10 13:00:00,62.05,62.11,61.95,62.0,66700.0,21.7903,21.8114,21.7552,21.7727,66700.0
2005-06-10 13:30:00,61.97,62.15,61.94,62.07,69700.0,21.7622,21.8254,21.7517,21.7973,69700.0
2005-06-10 14:00:00,62.04,62.07,61.88,61.88,59800.0,21.7868,21.7973,21.7306,21.7306,59800.0
2005-06-10 14:30:00,61.89,61.9,61.7,61.8,101100.0,21.7341,21.7376,21.6674,21.7025,101100.0
2005-06-10 15:00:00,61.8,62.07,61.8,62.07,218900.0,21.7025,21.7973,21.7025,21.7973,218900.0
2005-06-10 15:30:00,62.07,62.14,62.02,62.13,108100.0,21.7973,21.8219,21.7798,21.8184,108100.0
2005-06-13 09:30:00,61.96,61.97,61.75,61.77,155400.0,21.7587,21.7622,21.6849,21.692,155400.0
2005-06-13 10:00:00,61.76,62.01,61.7,61.99,292400.0,21.6885,21.7762,21.6674,21.7692,292400.0
2005-06-13 10:30:00,62.0,62.46,62.0,62.39,296700.0,21.7727,21.9343,21.7727,21.9097,296700.0
2005-06-13 11:00:00,62.4,62.52,62.25,62.38,223500.0,21.9132,21.9553,21.8605,21.9062,223500.0
2005-06-13 11:30:00,62.39,62.46,62.17,62.34,139200.0,21.9097,21.9343,21.8324,21.8921,139200.0
2005-06-13 12:00:00,62.34,62.38,62.3,62.38,56600.0,21.8921,21.9062,21.8781,21.9062,56600.0
2005-06-13 12:30:00,62.39,62.46,62.34,62.42,46900.0,21.9097,21.9343,21.8921,21.9202,46900.0
2005-06-13 13:00:00,62.4,62.5,62.4,62.46,64800.0,21.9132,21.9483,21.9132,21.9343,64800.0
2005-06-13 13:30:00,62.46,62.6,62.45,62.5,120900.0,21.9343,21.9834,21.9308,21.9483,120900.0
2005-06-13 14:00:00,62.5,62.7,62.45,62.59,156600.0,21.9483,22.0186,21.9308,21.9799,156600.0
2005-06-13 14:30:00,62.58,62.68,62.5,62.57,121800.0,21.9764,22.0115,21.9483,21.9729,121800.0
2005-06-13 15:00:00,62.6,62.64,62.39,62.46,181700.0,21.9834,21.9975,21.9097,21.9343,181700.0
2005-06-13 15:30:00,62.46,62.47,62.36,62.36,352900.0,21.9343,21.9378,21.8992,21.8992,352900.0
2005-06-14 09:30:00,62.51,62.65,62.46,62.58,268500.0,21.9518,22.001,21.9343,21.9764,268500.0
2005-06-14 10:00:00,62.58,62.71,62.55,62.58,217600.0,21.9764,22.0221,21.9659,21.9764,217600.0
2005-06-14 10:30:00,62.58,62.63,62.48,62.59,161100.0,21.9764,21.994,21.9413,21.9799,161100.0
2005-06-14 11:00:00,62.59,62.63,62.5,62.55,95800.0,21.9799,21.994,21.9483,21.9659,95800.0
2005-06-14 11:30:00,62.53,62.6,62.53,62.59,91000.0,21.9589,21.9834,21.9589,21.9799,91000.0
2005-06-14 12:00:00,62.58,62.61,62.5,62.57,76600.0,21.9764,21.9869,21.9483,21.9729,76600.0
2005-06-14 12:30:00,62.6,62.77,62.57,62.72,95000.0,21.9834,22.0431,21.9729,22.0256,95000.0
2005-06-14 13:00:00,62.72,62.74,62.63,62.68,37400.0,22.0256,22.0326,21.994,22.0115,37400.0
2005-06-14 13:30:00,62.68,62.89,62.65,62.88,66100.0,22.0115,22.0853,22.001,22.0818,66100.0
2005-06-14 14:00:00,62.89,62.89,62.71,62.73,84200.0,22.0853,22.0853,22.0221,22.0291,84200.0
2005-06-14 14:30:00,62.74,62.8,62.68,62.7,63200.0,22.0326,22.0537,22.0115,22.0186,63200.0
2005-06-14 15:00:00,62.7,62.78,62.68,62.72,95600.0,22.0186,22.0466,22.0115,22.0256,95600.0
2005-06-14 15:30:00,62.72,62.75,62.68,62.68,105700.0,22.0256,22.0361,22.0115,22.0115,105700.0
2005-06-15 09:30:00,62.56,62.68,62.49,62.58,248400.0,21.9694,22.0115,21.9448,21.9764,248400.0
2005-06-15 10:00:00,62.58,62.6,62.48,62.48,139600.0,21.9764,21.9834,21.9413,21.9413,139600.0
2005-06-15 10:30:00,62.45,62.6,62.34,62.59,410300.0,21.9308,21.9834,21.8921,21.9799,410300.0
2005-06-15 11:00:00,62.58,62.63,62.44,62.62,321200.0,21.9764,21.994,21.9272,21.9905,321200.0
2005-06-15 11:30:00,62.62,62.65,62.54,62.6,136900.0,21.9905,22.001,21.9624,21.9834,136900.0
2005-06-15 12:00:00,62.59,62.71,62.59,62.61,92000.0,21.9799,22.0221,21.9799,21.9869,92000.0
2005-06-15 12:30:00,62.62,62.73,62.59,62.7,106800.0,21.9905,22.0291,21.9799,22.0186,106800.0
2005-06-15 13:00:00,62.69,62.92,62.69,62.85,112500.0,22.015,22.0958,22.015,22.0712,112500.0
2005-06-15 13:30:00,62.85,62.95,62.74,62.92,136800.0,22.0712,22.1063,22.0326,22.0958,136800.0
2005-06-15 14:00:00,62.93,62.99,62.77,62.79,103800.0,22.0993,22.1204,22.0431,22.0502,103800.0
2005-06-15 14:30:00,62.78,62.96,62.77,62.87,118400.0,22.0466,22.1099,22.0431,22.0783,118400.0
2005-06-15 15:00:00,62.86,62.88,62.76,62.81,89000.0,22.0747,22.0818,22.0396,22.0572,89000.0
2005-06-15 15:30:00,62.81,62.84,62.75,62.83,266500.0,22.0572,22.0677,22.0361,22.0642,266500.0
2005-06-16 09:30:00,63.07,63.1,62.74,62.74,340900.0,22.1485,22.159,22.0326,22.0326,340900.0
2005-06-16 10:00:00,62.75,63.07,62.73,62.87,190000.0,22.0361,22.1485,22.0291,22.0783,190000.0
2005-06-16 10:30:00,62.88,63.07,62.84,63.0,281400.0,22.0818,22.1485,22.0677,22.1239,281400.0
2005-06-16 11:00:00,63.01,63.07,62.96,63.04,158900.0,22.1274,22.1485,22.1099,22.138,158900.0
2005-06-16 11:30:00,63.04,63.12,62.98,63.12,129700.0,22.138,22.166,22.1169,22.166,129700.0
2005-06-16 12:00:00,63.12,63.12,62.92,62.94,89700.0,22.166,22.166,22.0958,22.1028,89700.0
2005-06-16 12:30:00,62.94,63.02,62.93,63.0,71400.0,22.1028,22.1309,22.0993,22.1239,71400.0
2005-06-16 13:00:00,63.0,63.05,62.95,63.04,55800.0,22.1239,22.1415,22.1063,22.138,55800.0
2005-06-16 13:30:00,63.04,63.17,63.03,63.11,94800.0,22.138,22.1836,22.1344,22.1625,94800.0
2005-06-16 14:00:00,63.12,63.25,63.11,63.23,91400.0,22.166,22.2117,22.1625,22.2047,91400.0
2005-06-16 14:30:00,63.23,63.34,63.21,63.29,90100.0,22.2047,22.2433,22.1977,22.2257,90100.0
2005-06-16 15:00:00,63.31,63.33,63.1,63.11,208100.0,22.2328,22.2398,22.159,22.1625,208100.0
2005-06-16 15:30:00,63.15,63.39,63.15,63.27,195800.0,22.1766,22.2609,22.1766,22.2187,195800.0
2005-06-17 09:30:00,64.16,64.42,64.16,64.31,479300.0,22.5313,22.6226,22.5313,22.5839,479300.0
2005-06-17 10:00:00,64.31,64.43,64.23,64.4,303300.0,22.5839,22.6261,22.5558,22.6155,303300.0
2005-06-17 10:30:00,64.41,64.48,64.12,64.15,401900.0,22.6191,22.6436,22.5172,22.5278,401900.0
2005-06-17 11:00:00,64.14,64.32,64.14,64.22,184400.0,22.5242,22.5875,22.5242,22.5523,184400.0
2005-06-17 11:30:00,64.23,64.32,64.17,64.29,124400.0,22.5558,22.5875,22.5348,22.5769,124400.0
2005-06-17 12:00:00,64.28,64.35,64.24,64.28,93900.0,22.5734,22.598,22.5594,22.5734,93900.0
2005-06-17 12:30:00,64.28,64.39,64.28,64.35,86400.0,22.5734,22.612,22.5734,22.598,86400.0
2005-06-17 13:00:00,64.38,64.44,64.28,64.41,73600.0,22.6085,22.6296,22.5734,22.6191,73600.0
2005-06-17 13:30:00,64.39,64.5,64.39,64.44,98800.0,22.612,22.6507,22.612,22.6296,98800.0
2005-06-17 14:00:00,64.46,64.6,64.41,64.56,111500.0,22.6366,22.6858,22.6191,22.6717,111500.0
2005-06-17 14:30:00,64.56,64.58,64.35,64.47,109800.0,22.6717,22.6788,22.598,22.6401,109800.0
2005-06-17 15:00:00,64.47,64.67,64.45,64.62,160400.0,22.6401,22.7104,22.6331,22.6928,160400.0
2005-06-17 15:30:00,64.63,64.64,64.52,64.6,308600.0,22.6963,22.6998,22.6577,22.6858,308600.0
2005-06-20 09:30:00,64.86,64.86,64.69,64.81,240300.0,22.7771,22.7771,22.7174,22.7595,240300.0
2005-06-20 10:00:00,64.8,64.81,64.6,64.66,317300.0,22.756,22.7595,22.6858,22.7069,317300.0
2005-06-20 10:30:00,64.64,64.76,64.62,64.67,314400.0,22.6998,22.742,22.6928,22.7104,314400.0
2005-06-20 11:00:00,64.65,64.67,64.55,64.55,397200.0,22.7033,22.7104,22.6682,22.6682,397200.0
2005-06-20 11:30:00,64.56,64.66,64.52,64.58,106500.0,22.6717,22.7069,22.6577,22.6788,106500.0
2005-06-20 12:00:00,64.57,64.61,64.49,64.5,66000.0,22.6752,22.6893,22.6472,22.6507,66000.0
2005-06-20 12:30:00,64.5,64.61,64.47,64.57,114200.0,22.6507,22.6893,22.6401,22.6752,114200.0
2005-06-20 13:00:00,64.58,64.72,64.55,64.71,58600.0,22.6788,22.7279,22.6682,22.7244,58600.0
2005-06-20 13:30:00,64.71,64.8,64.66,64.72,77600.0,22.7244,22.756,22.7069,22.7279,77600.0
2005-06-20 14:00:00,64.73,64.82,64.71,64.79,115100.0,22.7314,22.763,22.7244,22.7525,115100.0
2005-06-20 14:30:00,64.79,64.91,64.78,64.85,71700.0,22.7525,22.7946,22.749,22.7736,71700.0
2005-06-20 15:00:00,64.86,64.94,64.8,64.82,155100.0,22.7771,22.8052,22.756,22.763,155100.0
2005-06-20 15:30:00,64.82,64.85,64.65,64.7,312100.0,22.763,22.7736,22.7033,22.7209,312100.0
2005-06-21 09:30:00,64.2,64.31,64.15,64.17,374000.0,22.5453,22.5839,22.5278,22.5348,374000.0
2005-06-21 10:00:00,64.18,64.18,64.1,64.1,262500.0,22.5383,22.5383,22.5102,22.5102,262500.0
2005-06-21 10:30:00,64.11,64.35,64.11,64.34,203300.0,22.5137,22.598,22.5137,22.5945,203300.0
2005-06-21 11:00:00,64.35,64.44,64.1,64.1,186800.0,22.598,22.6296,22.5102,22.5102,186800.0
2005-06-21 11:30:00,64.1,64.18,64.07,64.08,71000.0,22.5102,22.5383,22.4997,22.5032,71000.0
2005-06-21 12:00:00,64.05,64.12,64.0,64.06,123400.0,22.4926,22.5172,22.4751,22.4961,123400.0
2005-06-21 12:30:00,64.07,64.19,64.06,64.16,100800.0,22.4997,22.5418,22.4961,22.5313,100800.0
2005-06-21 13:00:00,64.15,64.21,64.1,64.17,101500.0,22.5278,22.5488,22.5102,22.5348,101500.0
2005-06-21 13:30:00,64.16,64.25,64.13,64.17,121600.0,22.5313,22.5629,22.5207,22.5348,121600.0
2005-06-21 14:00:00,64.19,64.19,64.05,64.06,118000.0,22.5418,22.5418,22.4926,22.4961,118000.0
2005-06-21 14:30:00,64.06,64.15,64.03,64.06,185900.0,22.4961,22.5278,22.4856,22.4961,185900.0
2005-06-21 15:00:00,64.07,64.09,63.75,63.79,290600.0,22.4997,22.5067,22.3873,22.4013,290600.0
2005-06-21 15:30:00,63.79,63.81,63.66,63.76,634500.0,22.4013,22.4084,22.3557,22.3908,634500.0
2005-06-22 09:30:00,63.78,63.92,63.63,63.7,327600.0,22.3978,22.447,22.3451,22.3697,327600.0
2005-06-22 10:00:00,63.68,64.05,63.63,64.02,234500.0,22.3627,22.4926,22.3451,22.4821,234500.0
2005-06-22 10:30:00,64.01,64.09,63.71,63.75,450400.0,22.4786,22.5067,22.3732,22.3873,450400.0
2005-06-22 11:00:00,63.74,63.92,63.69,63.9,292200.0,22.3838,22.447,22.3662,22.44,292200.0
2005-06-22 11:30:00,63.92,63.94,63.41,63.49,215900.0,22.447,22.454,22.2679,22.296,215900.0
2005-06-22 12:00:00,63.48,63.77,63.47,63.66,155000.0,22.2925,22.3943,22.289,22.3557,155000.0
2005-06-22 12:30:00,63.66,63.7,63.61,63.62,99500.0,22.3557,22.3697,22.3381,22.3416,99500.0
2005-06-22 13:00:00,63.62,63.71,63.6,63.7,134300.0,22.3416,22.3732,22.3346,22.3697,134300.0
2005-06-22 13:30:00,63.7,63.7,63.55,63.63,114300.0,22.3697,22.3697,22.3171,22.3451,114300.0
2005-06-22 14:00:00,63.62,63.62,63.47,63.6,104800.0,22.3416,22.3416,22.289,22.3346,104800.0
2005-06-22 14:30:00,63.6,63.87,63.6,63.83,96900.0,22.3346,22.4294,22.3346,22.4154,96900.0
2005-06-22 15:00:00,63.84,63.97,63.64,63.64,345000.0,22.4189,22.4645,22.3487,22.3487,345000.0
2005-06-22 15:30:00,63.64,63.65,63.52,63.54,361000.0,22.3487,22.3522,22.3065,22.3135,361000.0
2005-06-23 09:30:00,63.61,63.65,63.51,63.63,263000.0,22.3381,22.3522,22.303,22.3451,263000.0
2005-06-23 10:00:00,63.64,63.8,63.55,63.79,471900.0,22.3487,22.4048,22.3171,22.4013,471900.0
2005-06-23 10:30:00,63.78,64.09,63.7,64.04,414000.0,22.3978,22.5067,22.3697,22.4891,414000.0
2005-06-23 11:00:00,64.05,64.25,64.03,64.17,183400.0,22.4926,22.5629,22.4856,22.5348,183400.0
2005-06-23 11:30:00,64.19,64.22,64.05,64.07,89700.0,22.5418,22.5523,22.4926,22.4997,89700.0
2005-06-23 12:00:00,64.07,64.22,64.06,64.18,72700.0,22.4997,22.5523,22.4961,22.5383,72700.0
2005-06-23 12:30:00,64.18,64.4,64.16,64.33,82600.0,22.5383,22.6155,22.5313,22.591,82600.0
2005-06-23 13:00:00,64.34,64.39,64.19,64.29,96600.0,22.5945,22.612,22.5418,22.5769,96600.0
2005-06-23 13:30:00,64.28,64.37,64.01,64.08,276300.0,22.5734,22.605,22.4786,22.5032,276300.0
2005-06-23 14:00:00,64.08,64.11,63.94,63.94,164500.0,22.5032,22.5137,22.454,22.454,164500.0
2005-06-23 14:30:00,63.94,64.01,63.84,63.85,119000.0,22.454,22.4786,22.4189,22.4224,119000.0
2005-06-23 15:00:00,63.83,63.84,63.57,63.69,184500.0,22.4154,22.4189,22.3241,22.3662,184500.0
2005-06-23 15:30:00,63.69,63.71,63.61,63.65,321600.0,22.3662,22.3732,22.3381,22.3522,321600.0
2005-06-24 09:30:00,63.95,64.02,63.82,63.93,289800.0,22.4575,22.4821,22.4119,22.4505,289800.0
2005-06-24 10:00:00,63.93,63.95,63.8,63.84,247500.0,22.4505,22.4575,22.4048,22.4189,247500.0
2005-06-24 10:30:00,63.85,63.97,63.81,63.92,158700.0,22.4224,22.4645,22.4084,22.447,158700.0
2005-06-24 11:00:00,63.92,64.04,63.9,63.94,155200.0,22.447,22.4891,22.44,22.454,155200.0
2005-06-24 11:30:00,63.93,63.93,63.62,63.68,91700.0,22.4505,22.4505,22.3416,22.3627,91700.0
2005-06-24 12:00:00,63.68,63.83,63.62,63.73,80600.0,22.3627,22.4154,22.3416,22.3803,80600.0
2005-06-24 12:30:00,63.71,63.88,63.71,63.78,54400.0,22.3732,22.4329,22.3732,22.3978,54400.0
2005-06-24 13:00:00,63.76,63.87,63.73,63.74,38800.0,22.3908,22.4294,22.3803,22.3838,38800.0
2005-06-24 13:30:00,63.75,63.79,63.66,63.7,84100.0,22.3873,22.4013,22.3557,22.3697,84100.0
2005-06-24 14:00:00,63.7,63.73,63.64,63.67,131300.0,22.3697,22.3803,22.3487,22.3592,131300.0
2005-06-24 14:30:00,63.65,63.68,63.45,63.5,104700.0,22.3522,22.3627,22.2819,22.2995,104700.0
2005-06-24 15:00:00,63.5,63.6,63.44,63.54,150700.0,22.2995,22.3346,22.2784,22.3135,150700.0
2005-06-24 15:30:00,63.53,63.63,63.52,63.55,276700.0,22.31,22.3451,22.3065,22.3171,276700.0
2005-06-27 09:30:00,63.86,63.98,63.85,63.94,243200.0,22.4259,22.4681,22.4224,22.454,243200.0
2005-06-27 10:00:00,63.95,64.2,63.93,64.09,328000.0,22.4575,22.5453,22.4505,22.5067,328000.0
2005-06-27 10:30:00,64.09,64.16,63.88,63.95,241000.0,22.5067,22.5313,22.4329,22.4575,241000.0
2005-06-27 11:00:00,63.93,64.03,63.82,64.03,242500.0,22.4505,22.4856,22.4119,22.4856,242500.0
2005-06-27 11:30:00,64.01,64.07,63.95,64.02,72200.0,22.4786,22.4997,22.4575,22.4821,72200.0
2005-06-27 12:00:00,64.01,64.15,64.0,64.15,128800.0,22.4786,22.5278,22.4751,22.5278,128800.0
2005-06-27 12:30:00,64.15,64.21,64.1,64.14,134700.0,22.5278,22.5488,22.5102,22.5242,134700.0
2005-06-27 13:00:00,64.14,64.15,64.05,64.07,45000.0,22.5242,22.5278,22.4926,22.4997,45000.0
2005-06-27 13:30:00,64.05,64.1,63.96,64.03,106900.0,22.4926,22.5102,22.461,22.4856,106900.0
2005-06-27 14:00:00,64.03,64.1,63.96,64.01,90000.0,22.4856,22.5102,22.461,22.4786,90000.0
2005-06-27 14:30:00,64.01,64.16,64.01,64.15,97900.0,22.4786,22.5313,22.4786,22.5278,97900.0
2005-06-27 15:00:00,64.15,64.21,64.08,64.15,123700.0,22.5278,22.5488,22.5032,22.5278,123700.0
2005-06-27 15:30:00,64.15,64.16,64.05,64.09,252800.0,22.5278,22.5313,22.4926,22.5067,252800.0
2005-06-28 09:30:00,64.59,64.62,64.35,64.37,650400.0,22.6823,22.6928,22.598,22.605,650400.0
2005-06-28 10:00:00,64.38,64.56,64.32,64.52,462100.0,22.6085,22.6717,22.5875,22.6577,462100.0
2005-06-28 10:30:00,64.53,64.73,64.49,64.66,269400.0,22.6612,22.7314,22.6472,22.7069,269400.0
2005-06-28 11:00:00,64.65,64.78,64.65,64.71,303800.0,22.7033,22.749,22.7033,22.7244,303800.0
2005-06-28 11:30:00,64.73,64.75,64.66,64.71,192900.0,22.7314,22.7385,22.7069,22.7244,192900.0
2005-06-28 12:00:00,64.71,64.85,64.71,64.84,188100.0,22.7244,22.7736,22.7244,22.7701,188100.0
2005-06-28 12:30:00,64.85,64.86,64.79,64.81,88000.0,22.7736,22.7771,22.7525,22.7595,88000.0
2005-06-28 13:00:00,64.8,64.81,64.51,64.52,248000.0,22.756,22.7595,22.6542,22.6577,248000.0
2005-06-28 13:30:00,64.52,64.52,64.25,64.26,234200.0,22.6577,22.6577,22.5629,22.5664,234200.0
2005-06-28 14:00:00,64.25,64.45,64.16,64.17,383000.0,22.5629,22.6331,22.5313,22.5348,383000.0
2005-06-28 14:30:00,64.18,64.35,64.16,64.28,220800.0,22.5383,22.598,22.5313,22.5734,220800.0
2005-06-28 15:00:00,64.29,64.46,64.28,64.45,199800.0,22.5769,22.6366,22.5734,22.6331,199800.0
2005-06-28 15:30:00,64.45,64.49,64.35,64.36,276100.0,22.6331,22.6472,22.598,22.6015,276100.0
2005-06-29 09:30:00,63.84,63.91,63.79,63.79,512700.0,22.4189,22.4435,22.4013,22.4013,512700.0
2005-06-29 10:00:00,63.8,63.97,63.66,63.91,250600.0,22.4048,22.4645,22.3557,22.4435,250600.0
2005-06-29 10:30:00,63.9,63.91,63.51,63.78,361900.0,22.44,22.4435,22.303,22.3978,361900.0
2005-06-29 11:00:00,63.77,63.81,63.61,63.66,340500.0,22.3943,22.4084,22.3381,22.3557,340500.0
2005-06-29 11:30:00,63.66,63.75,63.6,63.61,121900.0,22.3557,22.3873,22.3346,22.3381,121900.0
2005-06-29 12:00:00,63.61,63.61,63.38,63.47,106900.0,22.3381,22.3381,22.2574,22.289,106900.0
2005-06-29 12:30:00,63.45,63.72,63.45,63.72,66300.0,22.2819,22.3767,22.2819,22.3767,66300.0
2005-06-29 13:00:00,63.71,63.72,63.65,63.68,60400.0,22.3732,22.3767,22.3522,22.3627,60400.0
2005-06-29 13:30:00,63.68,63.73,63.57,63.66,91700.0,22.3627,22.3803,22.3241,22.3557,91700.0
2005-06-29 14:00:00,63.66,63.71,63.57,63.62,69800.0,22.3557,22.3732,22.3241,22.3416,69800.0
2005-06-29 14:30:00,63.63,63.75,63.53,63.57,68700.0,22.3451,22.3873,22.31,22.3241,68700.0
2005-06-29 15:00:00,63.56,63.59,63.42,63.42,201600.0,22.3206,22.3311,22.2714,22.2714,201600.0
2005-06-29 15:30:00,63.43,63.55,63.43,63.54,264800.0,22.2749,22.3171,22.2749,22.3135,264800.0
2005-06-30 09:30:00,62.97,63.13,62.84,63.07,673600.0,22.1134,22.1696,22.0677,22.1485,673600.0
2005-06-30 10:00:00,63.05,63.07,62.84,62.88,284000.0,22.1415,22.1485,22.0677,22.0818,284000.0
2005-06-30 10:30:00,62.89,62.9,62.63,62.66,288100.0,22.0853,22.0888,21.994,22.0045,288100.0
2005-06-30 11:00:00,62.66,62.69,62.54,62.68,346700.0,22.0045,22.015,21.9624,22.0115,346700.0
2005-06-30 11:30:00,62.67,62.95,62.64,62.88,503200.0,22.008,22.1063,21.9975,22.0818,503200.0
2005-06-30 12:00:00,62.9,63.08,62.85,62.99,292200.0,22.0888,22.152,22.0712,22.1204,292200.0
2005-06-30 12:30:00,62.94,62.99,62.79,62.82,142500.0,22.1028,22.1204,22.0502,22.0607,142500.0
2005-06-30 13:00:00,62.82,62.85,62.67,62.7,135200.0,22.0607,22.0712,22.008,22.0186,135200.0
2005-06-30 13:30:00,62.71,62.74,62.51,62.51,160600.0,22.0221,22.0326,21.9518,21.9518,160600.0
2005-06-30 14:00:00,62.51,62.62,62.38,62.45,241100.0,21.9518,21.9905,21.9062,21.9308,241100.0
2005-06-30 14:30:00,62.45,62.49,62.25,62.46,176600.0,21.9308,21.9448,21.8605,21.9343,176600.0
2005-06-30 15:00:00,62.46,62.61,62.33,62.49,256600.0,21.9343,21.9869,21.8886,21.9448,256600.0
2005-06-30 15:30:00,62.5,62.51,62.35,62.37,497000.0,21.9483,21.9518,21.8956,21.9027,497000.0
2005-07-01 09:30:00,63.0,63.11,62.91,63.03,346200.0,22.1239,22.1625,22.0923,22.1344,346200.0
2005-07-01 10:00:00,63.03,63.23,62.98,63.02,308900.0,22.1344,22.2047,22.1169,22.1309,308900.0
2005-07-01 10:30:00,62.99,63.1,62.89,63.0,308500.0,22.1204,22.159,22.0853,22.1239,308500.0
2005-07-01 11:00:00,62.99,63.1,62.84,63.08,182700.0,22.1204,22.159,22.0677,22.152,182700.0
2005-07-01 11:30:00,63.08,63.17,63.07,63.12,88700.0,22.152,22.1836,22.1485,22.166,88700.0
2005-07-01 12:00:00,63.11,63.17,63.07,63.09,66900.0,22.1625,22.1836,22.1485,22.1555,66900.0
2005-07-01 12:30:00,63.09,63.21,63.02,63.17,60900.0,22.1555,22.1977,22.1309,22.1836,60900.0
2005-07-01 13:00:00,63.17,63.31,63.13,63.29,83300.0,22.1836,22.2328,22.1696,22.2257,83300.0
2005-07-01 13:30:00,63.29,63.39,63.23,63.29,77300.0,22.2257,22.2609,22.2047,22.2257,77300.0
2005-07-01 14:00:00,63.29,63.35,63.25,63.33,48900.0,22.2257,22.2468,22.2117,22.2398,48900.0
2005-07-01 14:30:00,63.32,63.35,63.26,63.33,77700.0,22.2363,22.2468,22.2152,22.2398,77700.0
2005-07-01 15:00:00,63.34,63.34,63.18,63.27,99300.0,22.2433,22.2433,22.1871,22.2187,99300.0
2005-07-01 15:30:00,63.25,63.35,63.15,63.29,147000.0,22.2117,22.2468,22.1766,22.2257,147000.0
2005-07-05 09:30:00,64.76,65.0,64.75,64.94,694200.0,22.742,22.8263,22.7385,22.8052,694200.0
2005-07-05 10:00:00,64.93,65.29,64.92,65.16,865900.0,22.8017,22.9281,22.7982,22.8824,865900.0
2005-07-05 10:30:00,65.16,65.46,65.1,65.28,403500.0,22.8824,22.9878,22.8614,22.9246,403500.0
2005-07-05 11:00:00,65.29,65.55,65.25,65.46,548400.0,22.9281,23.0194,22.914,22.9878,548400.0
2005-07-05 11:30:00,65.45,65.46,65.3,65.41,294000.0,22.9843,22.9878,22.9316,22.9702,294000.0
2005-07-05 12:00:00,65.41,65.55,65.4,65.55,155100.0,22.9702,23.0194,22.9667,23.0194,155100.0
2005-07-05 12:30:00,65.55,65.6,65.5,65.57,86600.0,23.0194,23.037,23.0018,23.0264,86600.0
2005-07-05 13:00:00,65.54,65.58,65.52,65.54,78700.0,23.0159,23.0299,23.0089,23.0159,78700.0
2005-07-05 13:30:00,65.54,65.65,65.51,65.6,109700.0,23.0159,23.0545,23.0053,23.037,109700.0
2005-07-05 14:00:00,65.61,65.61,65.33,65.44,181900.0,23.0405,23.0405,22.9421,22.9808,181900.0
2005-07-05 14:30:00,65.44,65.56,65.4,65.53,138700.0,22.9808,23.0229,22.9667,23.0124,138700.0
2005-07-05 15:00:00,65.54,65.77,65.54,65.73,237000.0,23.0159,23.0967,23.0159,23.0826,237000.0
2005-07-05 15:30:00,65.74,65.97,65.7,65.9,504300.0,23.0861,23.1669,23.0721,23.1423,504300.0
2005-07-06 09:30:00,66.57,66.7,66.53,66.6,878500.0,23.3776,23.4232,23.3635,23.3881,878500.0
2005-07-06 10:00:00,66.6,66.63,66.23,66.35,565300.0,23.3881,23.3987,23.2582,23.3003,565300.0
2005-07-06 10:30:00,66.34,66.48,66.32,66.48,381100.0,23.2968,23.346,23.2898,23.346,381100.0
2005-07-06 11:00:00,66.48,66.52,66.16,66.25,305700.0,23.346,23.36,23.2336,23.2652,305700.0
2005-07-06 11:30:00,66.23,66.37,66.17,66.25,230100.0,23.2582,23.3074,23.2371,23.2652,230100.0
2005-07-06 12:00:00,66.22,66.26,65.62,65.66,277300.0,23.2547,23.2687,23.044,23.058,277300.0
2005-07-06 12:30:00,65.7,65.82,65.64,65.8,219600.0,23.0721,23.1142,23.051,23.1072,219600.0
2005-07-06 13:00:00,65.79,65.91,65.79,65.86,264400.0,23.1037,23.1458,23.1037,23.1283,264400.0
2005-07-06 13:30:00,65.87,65.9,65.77,65.83,200300.0,23.1318,23.1423,23.0967,23.1177,200300.0
2005-07-06 14:00:00,65.84,65.84,65.6,65.61,327400.0,23.1212,23.1212,23.037,23.0405,327400.0
2005-07-06 14:30:00,65.61,65.61,65.48,65.49,301200.0,23.0405,23.0405,22.9948,22.9983,301200.0
2005-07-06 15:00:00,65.46,65.64,65.4,65.62,287000.0,22.9878,23.051,22.9667,23.044,287000.0
2005-07-06 15:30:00,65.63,65.64,65.4,65.51,392300.0,23.0475,23.051,22.9667,23.0053,392300.0
2005-07-07 09:30:00,64.4,64.85,64.4,64.78,379200.0,22.6155,22.7736,22.6155,22.749,379200.0
2005-07-07 10:00:00,64.78,64.94,64.66,64.78,318600.0,22.749,22.8052,22.7069,22.749,318600.0
2005-07-07 10:30:00,64.77,64.8,64.16,64.38,528800.0,22.7455,22.756,22.5313,22.6085,528800.0
2005-07-07 11:00:00,64.36,64.85,64.25,64.84,371500.0,22.6015,22.7736,22.5629,22.7701,371500.0
2005-07-07 11:30:00,64.83,64.9,64.72,64.89,181100.0,22.7666,22.7911,22.7279,22.7876,181100.0
2005-07-07 12:00:00,64.89,65.05,64.87,64.91,171400.0,22.7876,22.8438,22.7806,22.7946,171400.0
2005-07-07 12:30:00,64.91,64.95,64.78,64.84,95900.0,22.7946,22.8087,22.749,22.7701,95900.0
2005-07-07 13:00:00,64.85,65.09,64.85,65.09,80400.0,22.7736,22.8579,22.7736,22.8579,80400.0
2005-07-07 13:30:00,65.07,65.3,65.06,65.21,178900.0,22.8508,22.9316,22.8473,22.9,178900.0
2005-07-07 14:00:00,65.21,65.31,65.16,65.19,147400.0,22.9,22.9351,22.8824,22.893,147400.0
2005-07-07 14:30:00,65.17,65.19,64.93,65.09,223700.0,22.886,22.893,22.8017,22.8579,223700.0
2005-07-07 15:00:00,65.11,65.35,65.1,65.3,347500.0,22.8649,22.9492,22.8614,22.9316,347500.0
2005-07-07 15:30:00,65.3,65.35,65.15,65.25,492300.0,22.9316,22.9492,22.8789,22.914,492300.0
2005-07-08 09:30:00,65.99,66.41,65.96,66.27,605600.0,23.1739,23.3214,23.1634,23.2722,605600.0
2005-07-08 10:00:00,66.27,66.43,66.2,66.28,447900.0,23.2722,23.3284,23.2477,23.2758,447900.0
2005-07-08 10:30:00,66.3,66.61,66.3,66.54,297700.0,23.2828,23.3916,23.2828,23.3671,297700.0
2005-07-08 11:00:00,66.51,66.79,66.47,66.72,404300.0,23.3565,23.4549,23.3425,23.4303,404300.0
2005-07-08 11:30:00,66.71,66.8,66.7,66.73,176800.0,23.4268,23.4584,23.4232,23.4338,176800.0
2005-07-08 12:00:00,66.72,66.83,66.65,66.67,149300.0,23.4303,23.4689,23.4057,23.4127,149300.0
2005-07-08 12:30:00,66.66,66.7,66.16,66.31,351900.0,23.4092,23.4232,23.2336,23.2863,351900.0
2005-07-08 13:00:00,66.28,66.33,66.05,66.29,401500.0,23.2758,23.2933,23.195,23.2793,401500.0
2005-07-08 13:30:00,66.27,66.29,66.1,66.19,206800.0,23.2722,23.2793,23.2125,23.2441,206800.0
2005-07-08 14:00:00,66.2,66.22,66.07,66.11,477100.0,23.2477,23.2547,23.202,23.2161,477100.0
2005-07-08 14:30:00,66.11,66.15,65.98,66.08,334900.0,23.2161,23.2301,23.1704,23.2055,334900.0
2005-07-08 15:00:00,66.06,66.15,66.0,66.12,217200.0,23.1985,23.2301,23.1774,23.2196,217200.0
2005-07-08 15:30:00,66.13,66.36,66.13,66.3,341000.0,23.2231,23.3038,23.2231,23.2828,341000.0
2005-07-11 09:30:00,66.26,66.29,66.12,66.21,680300.0,23.2687,23.2793,23.2196,23.2512,680300.0
2005-07-11 10:00:00,66.22,66.58,66.22,66.54,431700.0,23.2547,23.3811,23.2547,23.3671,431700.0
2005-07-11 10:30:00,66.54,66.94,66.49,66.89,366300.0,23.3671,23.5075,23.3495,23.49,366300.0
2005-07-11 11:00:00,66.89,66.92,66.77,66.77,311900.0,23.49,23.5005,23.4478,23.4478,311900.0
2005-07-11 11:30:00,66.78,66.89,66.65,66.84,170500.0,23.4513,23.49,23.4057,23.4724,170500.0
2005-07-11 12:00:00,66.83,66.86,66.54,66.54,129900.0,23.4689,23.4794,23.3671,23.3671,129900.0
2005-07-11 12:30:00,66.55,66.67,66.55,66.58,109100.0,23.3706,23.4127,23.3706,23.3811,109100.0
2005-07-11 13:00:00,66.58,66.69,66.51,66.66,88600.0,23.3811,23.4197,23.3565,23.4092,88600.0
2005-07-11 13:30:00,66.66,66.69,66.55,66.55,57200.0,23.4092,23.4197,23.3706,23.3706,57200.0
2005-07-11 14:00:00,66.55,66.65,66.52,66.65,178300.0,23.3706,23.4057,23.36,23.4057,178300.0
2005-07-11 14:30:00,66.64,66.77,66.64,66.7,210500.0,23.4022,23.4478,23.4022,23.4232,210500.0
2005-07-11 15:00:00,66.7,66.7,66.43,66.44,396700.0,23.4232,23.4232,23.3284,23.3319,396700.0
2005-07-11 15:30:00,66.44,66.58,66.4,66.43,686700.0,23.3319,23.3811,23.3179,23.3284,686700.0
2005-07-12 09:30:00,66.34,66.41,66.02,66.26,1264300.0,23.2968,23.3214,23.1844,23.2687,1264300.0
2005-07-12 10:00:00,66.27,66.28,65.83,65.94,616600.0,23.2722,23.2758,23.1177,23.1564,616600.0
2005-07-12 10:30:00,65.94,66.21,65.9,66.16,491600.0,23.1564,23.2512,23.1423,23.2336,491600.0
2005-07-12 11:00:00,66.16,66.2,65.93,66.01,265700.0,23.2336,23.2477,23.1528,23.1809,265700.0
2005-07-12 11:30:00,66.01,66.04,65.9,65.91,385500.0,23.1809,23.1915,23.1423,23.1458,385500.0
2005-07-12 12:00:00,65.92,65.95,65.83,65.85,318800.0,23.1493,23.1599,23.1177,23.1247,318800.0
2005-07-12 12:30:00,65.85,65.85,65.68,65.74,199500.0,23.1247,23.1247,23.065,23.0861,199500.0
2005-07-12 13:00:00,65.74,65.75,65.65,65.71,386900.0,23.0861,23.0896,23.0545,23.0756,386900.0
2005-07-12 13:30:00,65.7,65.85,65.64,65.8,292300.0,23.0721,23.1247,23.051,23.1072,292300.0
2005-07-12 14:00:00,65.81,65.87,65.73,65.74,253600.0,23.1107,23.1318,23.0826,23.0861,253600.0
2005-07-12 14:30:00,65.72,65.78,65.67,65.7,214100.0,23.0791,23.1002,23.0615,23.0721,214100.0
2005-07-12 15:00:00,65.7,65.85,65.7,65.84,376800.0,23.0721,23.1247,23.0721,23.1212,376800.0
2005-07-12 15:30:00,65.84,65.95,65.71,65.71,611500.0,23.1212,23.1599,23.0756,23.0756,611500.0
2005-07-13 09:30:00,65.8,66.03,65.75,65.93,254000.0,23.1072,23.188,23.0896,23.1528,254000.0
2005-07-13 10:00:00,65.94,65.95,65.66,65.7,230300.0,23.1564,23.1599,23.058,23.0721,230300.0
2005-07-13 10:30:00,65.71,65.79,65.38,65.43,386000.0,23.0756,23.1037,22.9597,22.9773,386000.0
2005-07-13 11:00:00,65.43,65.63,65.38,65.6,340400.0,22.9773,23.0475,22.9597,23.037,340400.0
2005-07-13 11:30:00,65.56,65.65,65.44,65.49,220300.0,23.0229,23.0545,22.9808,22.9983,220300.0
2005-07-13 12:00:00,65.49,65.73,65.49,65.67,115900.0,22.9983,23.0826,22.9983,23.0615,115900.0
2005-07-13 12:30:00,65.68,65.74,65.6,65.64,103500.0,23.065,23.0861,23.037,23.051,103500.0
2005-07-13 13:00:00,65.67,65.75,65.64,65.73,64100.0,23.0615,23.0896,23.051,23.0826,64100.0
2005-07-13 13:30:00,65.74,65.76,65.67,65.76,69400.0,23.0861,23.0931,23.0615,23.0931,69400.0
2005-07-13 14:00:00,65.77,65.79,65.7,65.71,115100.0,23.0967,23.1037,23.0721,23.0756,115100.0
2005-07-13 14:30:00,65.73,65.84,65.7,65.71,155500.0,23.0826,23.1212,23.0721,23.0756,155500.0
2005-07-13 15:00:00,65.71,65.72,65.6,65.64,292300.0,23.0756,23.0791,23.037,23.051,292300.0
2005-07-13 15:30:00,65.63,65.75,65.63,65.68,224300.0,23.0475,23.0896,23.0475,23.065,224300.0
2005-07-14 09:30:00,66.07,66.25,66.07,66.14,503800.0,23.202,23.2652,23.202,23.2266,503800.0
2005-07-14 10:00:00,66.14,66.25,66.05,66.25,356900.0,23.2266,23.2652,23.195,23.2652,356900.0
2005-07-14 10:30:00,66.24,66.26,66.02,66.1,431600.0,23.2617,23.2687,23.1844,23.2125,431600.0
2005-07-14 11:00:00,66.09,66.22,66.03,66.14,510200.0,23.209,23.2547,23.188,23.2266,510200.0
2005-07-14 11:30:00,66.14,66.15,65.41,65.54,345700.0,23.2266,23.2301,22.9702,23.0159,345700.0
2005-07-14 12:00:00,65.55,65.62,65.07,65.08,263700.0,23.0194,23.044,22.8508,22.8543,263700.0
2005-07-14 12:30:00,65.1,65.38,65.05,65.22,323400.0,22.8614,22.9597,22.8438,22.9035,323400.0
2005-07-14 13:00:00,65.24,65.32,65.14,65.15,79200.0,22.9105,22.9386,22.8754,22.8789,79200.0
2005-07-14 13:30:00,65.14,65.14,64.84,64.93,430800.0,22.8754,22.8754,22.7701,22.8017,430800.0
2005-07-14 14:00:00,64.93,65.13,64.8,64.85,307900.0,22.8017,22.8719,22.756,22.7736,307900.0
2005-07-14 14:30:00,64.86,64.9,64.8,64.84,237600.0,22.7771,22.7911,22.756,22.7701,237600.0
2005-07-14 15:00:00,64.85,65.1,64.84,65.05,431000.0,22.7736,22.8614,22.7701,22.8438,431000.0
2005-07-14 15:30:00,65.05,65.15,65.02,65.06,367400.0,22.8438,22.8789,22.8333,22.8473,367400.0
2005-07-15 09:30:00,65.08,65.18,64.99,65.17,446400.0,22.8543,22.8895,22.8227,22.886,446400.0
2005-07-15 10:00:00,65.17,65.26,65.11,65.22,335200.0,22.886,22.9176,22.8649,22.9035,335200.0
2005-07-15 10:30:00,65.22,65.25,65.15,65.21,376900.0,22.9035,22.914,22.8789,22.9,376900.0
2005-07-15 11:00:00,65.21,65.24,65.08,65.15,216400.0,22.9,22.9105,22.8543,22.8789,216400.0
2005-07-15 11:30:00,65.15,65.22,65.03,65.18,205600.0,22.8789,22.9035,22.8368,22.8895,205600.0
2005-07-15 12:00:00,65.17,65.21,65.1,65.15,61900.0,22.886,22.9,22.8614,22.8789,61900.0
2005-07-15 12:30:00,65.12,65.21,65.12,65.15,166700.0,22.8684,22.9,22.8684,22.8789,166700.0
2005-07-15 13:00:00,65.16,65.21,65.16,65.19,71700.0,22.8824,22.9,22.8824,22.893,71700.0
2005-07-15 13:30:00,65.18,65.25,65.14,65.2,78700.0,22.8895,22.914,22.8754,22.8965,78700.0
2005-07-15 14:00:00,65.2,65.2,65.05,65.13,101600.0,22.8965,22.8965,22.8438,22.8719,101600.0
2005-07-15 14:30:00,65.14,65.15,65.07,65.09,91700.0,22.8754,22.8789,22.8508,22.8579,91700.0
2005-07-15 15:00:00,65.09,65.1,64.91,64.92,226300.0,22.8579,22.8614,22.7946,22.7982,226300.0
2005-07-15 15:30:00,64.91,65.05,64.91,65.03,236500.0,22.7946,22.8438,22.7946,22.8368,236500.0
2005-07-18 09:30:00,65.4,65.5,65.35,65.37,484700.0,22.9667,23.0018,22.9492,22.9562,484700.0
2005-07-18 10:00:00,65.37,65.42,65.25,65.34,483200.0,22.9562,22.9737,22.914,22.9457,483200.0
2005-07-18 10:30:00,65.33,65.52,65.33,65.5,310400.0,22.9421,23.0089,22.9421,23.0018,310400.0
2005-07-18 11:00:00,65.51,65.67,65.49,65.6,222900.0,23.0053,23.0615,22.9983,23.037,222900.0
2005-07-18 11:30:00,65.58,65.6,65.43,65.44,109800.0,23.0299,23.037,22.9773,22.9808,109800.0
2005-07-18 12:00:00,65.45,65.49,65.35,65.45,89600.0,22.9843,22.9983,22.9492,22.9843,89600.0
2005-07-18 12:30:00,65.43,65.46,65.41,65.43,34900.0,22.9773,22.9878,22.9702,22.9773,34900.0
2005-07-18 13:00:00,65.42,65.48,65.4,65.42,90500.0,22.9737,22.9948,22.9667,22.9737,90500.0
2005-07-18 13:30:00,65.42,65.57,65.41,65.49,113400.0,22.9737,23.0264,22.9702,22.9983,113400.0
2005-07-18 14:00:00,65.5,65.67,65.5,65.63,173300.0,23.0018,23.0615,23.0018,23.0475,173300.0
2005-07-18 14:30:00,65.62,65.66,65.51,65.58,66100.0,23.044,23.058,23.0053,23.0299,66100.0
2005-07-18 15:00:00,65.58,65.58,65.52,65.55,107400.0,23.0299,23.0299,23.0089,23.0194,107400.0
2005-07-18 15:30:00,65.54,65.55,65.47,65.47,184900.0,23.0159,23.0194,22.9913,22.9913,184900.0
2005-07-19 09:30:00,65.69,65.75,65.53,65.61,345200.0,23.0686,23.0896,23.0124,23.0405,345200.0
2005-07-19 10:00:00,65.6,65.73,65.59,65.64,225800.0,23.037,23.0826,23.0334,23.051,225800.0
2005-07-19 10:30:00,65.65,65.71,65.56,65.6,242100.0,23.0545,23.0756,23.0229,23.037,242100.0
2005-07-19 11:00:00,65.6,65.65,65.35,65.46,317500.0,23.037,23.0545,22.9492,22.9878,317500.0
2005-07-19 11:30:00,65.47,65.56,65.36,65.45,347900.0,22.9913,23.0229,22.9527,22.9843,347900.0
2005-07-19 12:00:00,65.45,65.49,65.22,65.3,261400.0,22.9843,22.9983,22.9035,22.9316,261400.0
2005-07-19 12:30:00,65.27,65.33,65.23,65.3,169200.0,22.9211,22.9421,22.907,22.9316,169200.0
2005-07-19 13:00:00,65.31,65.36,65.29,65.3,240400.0,22.9351,22.9527,22.9281,22.9316,240400.0
2005-07-19 13:30:00,65.3,65.36,65.25,65.32,187500.0,22.9316,22.9527,22.914,22.9386,187500.0
2005-07-19 14:00:00,65.34,65.58,65.31,65.57,143500.0,22.9457,23.0299,22.9351,23.0264,143500.0
2005-07-19 14:30:00,65.55,65.68,65.54,65.61,168900.0,23.0194,23.065,23.0159,23.0405,168900.0
2005-07-19 15:00:00,65.62,65.68,65.57,65.65,256700.0,23.044,23.065,23.0264,23.0545,256700.0
2005-07-19 15:30:00,65.65,65.96,65.65,65.96,334900.0,23.0545,23.1634,23.0545,23.1634,334900.0
2005-07-20 09:30:00,64.65,65.2,64.6,65.14,649800.0,22.7033,22.8965,22.6858,22.8754,649800.0
2005-07-20 10:00:00,65.14,65.16,64.61,64.75,400500.0,22.8754,22.8824,22.6893,22.7385,400500.0
2005-07-20 10:30:00,64.77,64.79,64.42,64.63,587300.0,22.7455,22.7525,22.6226,22.6963,587300.0
2005-07-20 11:00:00,64.61,64.94,64.6,64.74,348800.0,22.6893,22.8052,22.6858,22.7349,348800.0
2005-07-20 11:30:00,64.75,64.9,64.66,64.89,120300.0,22.7385,22.7911,22.7069,22.7876,120300.0
2005-07-20 12:00:00,64.9,64.92,64.76,64.9,93800.0,22.7911,22.7982,22.742,22.7911,93800.0
2005-07-20 12:30:00,64.88,64.91,64.73,64.91,97600.0,22.7841,22.7946,22.7314,22.7946,97600.0
2005-07-20 13:00:00,64.9,65.24,64.87,65.13,143000.0,22.7911,22.9105,22.7806,22.8719,143000.0
2005-07-20 13:30:00,65.13,65.45,65.13,65.36,199000.0,22.8719,22.9843,22.8719,22.9527,199000.0
2005-07-20 14:00:00,65.36,65.52,65.35,65.52,128100.0,22.9527,23.0089,22.9492,23.0089,128100.0
2005-07-20 14:30:00,65.54,65.6,65.35,65.37,218700.0,23.0159,23.037,22.9492,22.9562,218700.0
2005-07-20 15:00:00,65.38,65.55,65.36,65.5,157900.0,22.9597,23.0194,22.9527,23.0018,157900.0
2005-07-20 15:30:00,65.5,65.65,65.49,65.55,240500.0,23.0018,23.0545,22.9983,23.0194,240500.0
2005-07-21 09:30:00,64.73,64.93,64.61,64.84,334100.0,22.7314,22.8017,22.6893,22.7701,334100.0
2005-07-21 10:00:00,64.85,65.02,64.79,64.79,337300.0,22.7736,22.8333,22.7525,22.7525,337300.0
2005-07-21 10:30:00,64.8,64.8,64.52,64.64,311400.0,22.756,22.756,22.6577,22.6998,311400.0
2005-07-21 11:00:00,64.65,64.86,64.65,64.81,223000.0,22.7033,22.7771,22.7033,22.7595,223000.0
2005-07-21 11:30:00,64.75,64.77,64.62,64.62,75800.0,22.7385,22.7455,22.6928,22.6928,75800.0
2005-07-21 12:00:00,64.63,64.73,64.6,64.64,89300.0,22.6963,22.7314,22.6858,22.6998,89300.0
2005-07-21 12:30:00,64.67,64.87,64.67,64.84,100100.0,22.7104,22.7806,22.7104,22.7701,100100.0
2005-07-21 13:00:00,64.85,64.97,64.75,64.82,114600.0,22.7736,22.8157,22.7385,22.763,114600.0
2005-07-21 13:30:00,64.81,64.89,64.76,64.86,107200.0,22.7595,22.7876,22.742,22.7771,107200.0
2005-07-21 14:00:00,64.87,64.87,64.71,64.72,130300.0,22.7806,22.7806,22.7244,22.7279,130300.0
2005-07-21 14:30:00,64.71,64.81,64.61,64.65,73200.0,22.7244,22.7595,22.6893,22.7033,73200.0
2005-07-21 15:00:00,64.63,64.83,64.63,64.81,117100.0,22.6963,22.7666,22.6963,22.7595,117100.0
2005-07-21 15:30:00,64.8,64.86,64.76,64.85,263200.0,22.756,22.7771,22.742,22.7736,263200.0
2005-07-22 09:30:00,65.09,65.3,65.05,65.28,294300.0,22.8579,22.9316,22.8438,22.9246,294300.0
2005-07-22 10:00:00,65.28,65.34,65.18,65.27,219300.0,22.9246,22.9457,22.8895,22.9211,219300.0
2005-07-22 10:30:00,65.23,65.35,65.12,65.31,160500.0,22.907,22.9492,22.8684,22.9351,160500.0
2005-07-22 11:00:00,65.32,65.49,65.27,65.49,305500.0,22.9386,22.9983,22.9211,22.9983,305500.0
2005-07-22 11:30:00,65.49,65.5,65.32,65.47,116100.0,22.9983,23.0018,22.9386,22.9913,116100.0
2005-07-22 12:00:00,65.47,65.71,65.42,65.71,97200.0,22.9913,23.0756,22.9737,23.0756,97200.0
2005-07-22 12:30:00,65.71,65.73,65.48,65.5,79800.0,23.0756,23.0826,22.9948,23.0018,79800.0
2005-07-22 13:00:00,65.51,65.52,65.34,65.46,70400.0,23.0053,23.0089,22.9457,22.9878,70400.0
2005-07-22 13:30:00,65.44,65.45,65.36,65.37,103400.0,22.9808,22.9843,22.9527,22.9562,103400.0
2005-07-22 14:00:00,65.39,65.6,65.34,65.58,115700.0,22.9632,23.037,22.9457,23.0299,115700.0
2005-07-22 14:30:00,65.55,65.83,65.55,65.77,198800.0,23.0194,23.1177,23.0194,23.0967,198800.0
2005-07-22 15:00:00,65.77,65.8,65.6,65.7,239600.0,23.0967,23.1072,23.037,23.0721,239600.0
2005-07-22 15:30:00,65.7,65.94,65.66,65.94,374200.0,23.0721,23.1564,23.058,23.1564,374200.0
2005-07-25 09:30:00,66.85,66.85,66.56,66.63,742100.0,23.4759,23.4759,23.3741,23.3987,742100.0
2005-07-25 10:00:00,66.62,66.83,66.55,66.8,601300.0,23.3952,23.4689,23.3706,23.4584,601300.0
2005-07-25 10:30:00,66.79,67.08,66.72,66.93,560500.0,23.4549,23.5567,23.4303,23.504,560500.0
2005-07-25 11:00:00,66.94,67.14,66.89,67.12,326700.0,23.5075,23.5778,23.49,23.5707,326700.0
2005-07-25 11:30:00,67.12,67.34,67.08,67.23,168500.0,23.5707,23.648,23.5567,23.6094,168500.0
2005-07-25 12:00:00,67.23,67.25,67.03,67.15,109900.0,23.6094,23.6164,23.5391,23.5813,109900.0
2005-07-25 12:30:00,67.15,67.16,67.03,67.09,204800.0,23.5813,23.5848,23.5391,23.5602,204800.0
2005-07-25 13:00:00,67.1,67.18,67.07,67.14,154300.0,23.5637,23.5918,23.5532,23.5778,154300.0
2005-07-25 13:30:00,67.14,67.2,67.1,67.14,218500.0,23.5778,23.5988,23.5637,23.5778,218500.0
2005-07-25 14:00:00,67.13,67.15,67.06,67.14,97200.0,23.5743,23.5813,23.5497,23.5778,97200.0
2005-07-25 14:30:00,67.14,67.14,67.02,67.06,120400.0,23.5778,23.5778,23.5356,23.5497,120400.0
2005-07-25 15:00:00,67.08,67.08,66.79,66.9,337000.0,23.5567,23.5567,23.4549,23.4935,337000.0
2005-07-25 15:30:00,66.9,66.98,66.82,66.88,286100.0,23.4935,23.5216,23.4654,23.4865,286100.0
2005-07-26 09:30:00,65.92,65.99,65.75,65.76,524800.0,23.1493,23.1739,23.0896,23.0931,524800.0
2005-07-26 10:00:00,65.75,66.1,65.7,66.06,316500.0,23.0896,23.2125,23.0721,23.1985,316500.0
2005-07-26 10:30:00,66.04,66.08,65.93,66.01,244300.0,23.1915,23.2055,23.1528,23.1809,244300.0
2005-07-26 11:00:00,66.01,66.02,65.7,65.82,221800.0,23.1809,23.1844,23.0721,23.1142,221800.0
2005-07-26 11:30:00,65.81,65.86,65.65,65.66,161000.0,23.1107,23.1283,23.0545,23.058,161000.0
2005-07-26 12:00:00,65.66,65.83,65.66,65.76,92600.0,23.058,23.1177,23.058,23.0931,92600.0
2005-07-26 12:30:00,65.76,65.83,65.73,65.82,108700.0,23.0931,23.1177,23.0826,23.1142,108700.0
2005-07-26 13:00:00,65.82,65.87,65.75,65.85,153800.0,23.1142,23.1318,23.0896,23.1247,153800.0
2005-07-26 13:30:00,65.85,65.89,65.79,65.88,94400.0,23.1247,23.1388,23.1037,23.1353,94400.0
2005-07-26 14:00:00,65.85,65.89,65.76,65.78,72600.0,23.1247,23.1388,23.0931,23.1002,72600.0
2005-07-26 14:30:00,65.77,65.89,65.71,65.81,134000.0,23.0967,23.1388,23.0756,23.1107,134000.0
2005-07-26 15:00:00,65.81,65.81,65.66,65.75,199900.0,23.1107,23.1107,23.058,23.0896,199900.0
2005-07-26 15:30:00,65.75,65.77,65.5,65.5,371300.0,23.0896,23.0967,23.0018,23.0018,371300.0
2005-07-27 09:30:00,65.73,65.78,65.65,65.72,208900.0,23.0826,23.1002,23.0545,23.0791,208900.0
2005-07-27 10:00:00,65.71,65.89,65.7,65.88,307600.0,23.0756,23.1388,23.0721,23.1353,307600.0
2005-07-27 10:30:00,65.88,66.13,65.83,65.96,534600.0,23.1353,23.2231,23.1177,23.1634,534600.0
2005-07-27 11:00:00,65.97,66.05,65.88,65.89,215800.0,23.1669,23.195,23.1353,23.1388,215800.0
2005-07-27 11:30:00,65.87,65.95,65.8,65.94,660300.0,23.1318,23.1599,23.1072,23.1564,660300.0
2005-07-27 12:00:00,65.95,66.19,65.95,66.18,82400.0,23.1599,23.2441,23.1599,23.2406,82400.0
2005-07-27 12:30:00,66.18,66.45,66.1,66.38,124100.0,23.2406,23.3355,23.2125,23.3109,124100.0
2005-07-27 13:00:00,66.36,66.38,66.27,66.31,48200.0,23.3038,23.3109,23.2722,23.2863,48200.0
2005-07-27 13:30:00,66.32,66.34,66.23,66.29,102300.0,23.2898,23.2968,23.2582,23.2793,102300.0
2005-07-27 14:00:00,66.29,66.33,66.26,66.28,203000.0,23.2793,23.2933,23.2687,23.2758,203000.0
2005-07-27 14:30:00,66.27,66.38,66.27,66.35,100600.0,23.2722,23.3109,23.2722,23.3003,100600.0
2005-07-27 15:00:00,66.35,66.35,66.14,66.29,153000.0,23.3003,23.3003,23.2266,23.2793,153000.0
2005-07-27 15:30:00,66.29,66.29,66.18,66.22,204000.0,23.2793,23.2793,23.2406,23.2547,204000.0
2005-07-28 09:30:00,66.96,66.96,66.55,66.55,732000.0,23.5146,23.5146,23.3706,23.3706,732000.0
2005-07-28 10:00:00,66.55,66.56,66.35,66.38,446900.0,23.3706,23.3741,23.3003,23.3109,446900.0
2005-07-28 10:30:00,66.38,66.57,66.38,66.39,337200.0,23.3109,23.3776,23.3109,23.3144,337200.0
2005-07-28 11:00:00,66.39,66.42,66.23,66.41,288300.0,23.3144,23.3249,23.2582,23.3214,288300.0
2005-07-28 11:30:00,66.4,66.4,66.29,66.3,889700.0,23.3179,23.3179,23.2793,23.2828,889700.0
2005-07-28 12:00:00,66.31,66.35,66.16,66.17,159100.0,23.2863,23.3003,23.2336,23.2371,159100.0
2005-07-28 12:30:00,66.18,66.25,66.12,66.25,210500.0,23.2406,23.2652,23.2196,23.2652,210500.0
2005-07-28 13:00:00,66.25,66.29,66.2,66.26,179300.0,23.2652,23.2793,23.2477,23.2687,179300.0
2005-07-28 13:30:00,66.25,66.4,66.25,66.36,116800.0,23.2652,23.3179,23.2652,23.3038,116800.0
2005-07-28 14:00:00,66.35,66.8,66.34,66.67,187100.0,23.3003,23.4584,23.2968,23.4127,187100.0
2005-07-28 14:30:00,66.68,66.68,66.58,66.61,162000.0,23.4162,23.4162,23.3811,23.3916,162000.0
2005-07-28 15:00:00,66.61,66.61,66.52,66.6,112700.0,23.3916,23.3916,23.36,23.3881,112700.0
2005-07-28 15:30:00,66.6,66.6,66.46,66.53,253800.0,23.3881,23.3881,23.339,23.3635,253800.0
2005-07-29 09:30:00,66.94,66.99,66.75,66.87,375500.0,23.5075,23.5251,23.4408,23.4829,375500.0
2005-07-29 10:00:00,66.88,66.92,66.67,66.75,203000.0,23.4865,23.5005,23.4127,23.4408,203000.0
2005-07-29 10:30:00,66.75,66.86,66.63,66.65,154300.0,23.4408,23.4794,23.3987,23.4057,154300.0
2005-07-29 11:00:00,66.65,66.7,66.51,66.53,333900.0,23.4057,23.4232,23.3565,23.3635,333900.0
2005-07-29 11:30:00,66.53,66.58,66.25,66.36,1252300.0,23.3635,23.3811,23.2652,23.3038,1252300.0
2005-07-29 12:00:00,66.37,66.4,66.29,66.29,93100.0,23.3074,23.3179,23.2793,23.2793,93100.0
2005-07-29 12:30:00,66.26,66.4,66.14,66.26,153800.0,23.2687,23.3179,23.2266,23.2687,153800.0
2005-07-29 13:00:00,66.26,66.26,66.19,66.22,137500.0,23.2687,23.2687,23.2441,23.2547,137500.0
2005-07-29 13:30:00,66.2,66.23,66.13,66.21,93800.0,23.2477,23.2582,23.2231,23.2512,93800.0
2005-07-29 14:00:00,66.19,66.35,66.18,66.33,103400.0,23.2441,23.3003,23.2406,23.2933,103400.0
2005-07-29 14:30:00,66.3,66.38,66.24,66.27,77500.0,23.2828,23.3109,23.2617,23.2722,77500.0
2005-07-29 15:00:00,66.27,66.27,66.14,66.18,207100.0,23.2722,23.2722,23.2266,23.2406,207100.0
2005-07-29 15:30:00,66.18,66.19,65.96,65.96,317200.0,23.2406,23.2441,23.1634,23.1634,317200.0
2005-08-01 09:30:00,66.78,66.83,66.65,66.8,448000.0,23.4513,23.4689,23.4057,23.4584,448000.0
2005-08-01 10:00:00,66.78,66.85,66.75,66.83,220300.0,23.4513,23.4759,23.4408,23.4689,220300.0
2005-08-01 10:30:00,66.84,66.99,66.81,66.9,231400.0,23.4724,23.5251,23.4619,23.4935,231400.0
2005-08-01 11:00:00,66.9,66.93,66.55,66.62,175900.0,23.4935,23.504,23.3706,23.3952,175900.0
2005-08-01 11:30:00,66.63,66.65,66.37,66.62,255700.0,23.3987,23.4057,23.3074,23.3952,255700.0
2005-08-01 12:00:00,66.65,66.71,66.62,66.68,106900.0,23.4057,23.4268,23.3952,23.4162,106900.0
2005-08-01 12:30:00,66.69,66.85,66.69,66.81,64900.0,23.4197,23.4759,23.4197,23.4619,64900.0
2005-08-01 13:00:00,66.83,66.83,66.72,66.75,82600.0,23.4689,23.4689,23.4303,23.4408,82600.0
2005-08-01 13:30:00,66.75,66.89,66.74,66.89,100900.0,23.4408,23.49,23.4373,23.49,100900.0
2005-08-01 14:00:00,66.89,67.0,66.89,66.98,189300.0,23.49,23.5286,23.49,23.5216,189300.0
2005-08-01 14:30:00,66.99,67.0,66.87,66.88,123900.0,23.5251,23.5286,23.4829,23.4865,123900.0
2005-08-01 15:00:00,66.89,66.98,66.86,66.92,168500.0,23.49,23.5216,23.4794,23.5005,168500.0
2005-08-01 15:30:00,66.93,66.93,66.65,66.66,590500.0,23.504,23.504,23.4057,23.4092,590500.0
2005-08-02 09:30:00,66.97,67.14,66.97,67.11,375400.0,23.5181,23.5778,23.5181,23.5672,375400.0
2005-08-02 10:00:00,67.11,67.28,67.1,67.13,288900.0,23.5672,23.6269,23.5637,23.5743,288900.0
2005-08-02 10:30:00,67.13,67.32,67.09,67.32,288000.0,23.5743,23.641,23.5602,23.641,288000.0
2005-08-02 11:00:00,67.32,67.4,67.29,67.3,206100.0,23.641,23.6691,23.6304,23.6339,206100.0
2005-08-02 11:30:00,67.31,67.4,67.3,67.34,110500.0,23.6375,23.6691,23.6339,23.648,110500.0
2005-08-02 12:00:00,67.33,67.47,67.31,67.44,80400.0,23.6445,23.6936,23.6375,23.6831,80400.0
2005-08-02 12:30:00,67.45,67.49,67.3,67.34,69800.0,23.6866,23.7007,23.6339,23.648,69800.0
2005-08-02 13:00:00,67.32,67.34,67.26,67.3,75700.0,23.641,23.648,23.6199,23.6339,75700.0
2005-08-02 13:30:00,67.33,67.37,67.25,67.28,67100.0,23.6445,23.6585,23.6164,23.6269,67100.0
2005-08-02 14:00:00,67.26,67.47,67.26,67.41,136900.0,23.6199,23.6936,23.6199,23.6726,136900.0
2005-08-02 14:30:00,67.4,67.49,67.38,67.45,143200.0,23.6691,23.7007,23.662,23.6866,143200.0
2005-08-02 15:00:00,67.46,67.51,67.4,67.42,180400.0,23.6901,23.7077,23.6691,23.6761,180400.0
2005-08-02 15:30:00,67.4,67.51,67.3,67.5,463300.0,23.6691,23.7077,23.6339,23.7042,463300.0
2005-08-03 09:30:00,68.51,68.52,68.33,68.45,707300.0,24.0589,24.0624,23.9957,24.0378,707300.0
2005-08-03 10:00:00,68.47,68.62,68.35,68.59,413200.0,24.0448,24.0975,24.0027,24.087,413200.0
2005-08-03 10:30:00,68.59,68.7,68.46,68.65,704900.0,24.087,24.1256,24.0413,24.108,704900.0
2005-08-03 11:00:00,68.66,68.78,68.62,68.62,316600.0,24.1115,24.1537,24.0975,24.0975,316600.0
2005-08-03 11:30:00,68.61,68.62,68.44,68.49,1369400.0,24.094,24.0975,24.0343,24.0518,1369400.0
2005-08-03 12:00:00,68.5,68.6,68.48,68.52,101700.0,24.0554,24.0905,24.0483,24.0624,101700.0
2005-08-03 12:30:00,68.54,68.54,68.35,68.36,162600.0,24.0694,24.0694,24.0027,24.0062,162600.0
2005-08-03 13:00:00,68.36,68.4,68.2,68.25,227800.0,24.0062,24.0202,23.95,23.9676,227800.0
2005-08-03 13:30:00,68.26,68.37,68.26,68.36,131200.0,23.9711,24.0097,23.9711,24.0062,131200.0
2005-08-03 14:00:00,68.36,68.36,68.16,68.16,205200.0,24.0062,24.0062,23.936,23.936,205200.0
2005-08-03 14:30:00,68.17,68.19,68.1,68.12,210400.0,23.9395,23.9465,23.9149,23.9219,210400.0
2005-08-03 15:00:00,68.12,68.25,68.1,68.25,204300.0,23.9219,23.9676,23.9149,23.9676,204300.0
2005-08-03 15:30:00,68.24,68.37,68.2,68.23,244200.0,23.9641,24.0097,23.95,23.9605,244200.0
2005-08-04 09:30:00,68.07,68.07,67.9,67.94,325100.0,23.9044,23.9044,23.8447,23.8587,325100.0
2005-08-04 10:00:00,67.94,68.15,67.93,68.1,469600.0,23.8587,23.9324,23.8552,23.9149,469600.0
2005-08-04 10:30:00,68.11,68.24,68.08,68.17,297700.0,23.9184,23.9641,23.9079,23.9395,297700.0
2005-08-04 11:00:00,68.17,68.67,68.17,68.63,298400.0,23.9395,24.1151,23.9395,24.101,298400.0
2005-08-04 11:30:00,68.62,68.62,68.44,68.45,862400.0,24.0975,24.0975,24.0343,24.0378,862400.0
2005-08-04 12:00:00,68.44,68.48,68.28,68.31,134500.0,24.0343,24.0483,23.9781,23.9886,134500.0
2005-08-04 12:30:00,68.31,68.32,68.19,68.24,81700.0,23.9886,23.9921,23.9465,23.9641,81700.0
2005-08-04 13:00:00,68.24,68.3,68.18,68.2,81400.0,23.9641,23.9851,23.943,23.95,81400.0
2005-08-04 13:30:00,68.22,68.23,68.1,68.15,88600.0,23.957,23.9605,23.9149,23.9324,88600.0
2005-08-04 14:00:00,68.15,68.26,68.09,68.25,80800.0,23.9324,23.9711,23.9114,23.9676,80800.0
2005-08-04 14:30:00,68.26,68.32,68.18,68.23,118900.0,23.9711,23.9921,23.943,23.9605,118900.0
2005-08-04 15:00:00,68.22,68.25,68.13,68.18,179500.0,23.957,23.9676,23.9254,23.943,179500.0
2005-08-04 15:30:00,68.21,68.24,68.03,68.06,287900.0,23.9535,23.9641,23.8903,23.9008,287900.0
2005-08-05 09:30:00,68.27,68.29,68.06,68.13,254700.0,23.9746,23.9816,23.9008,23.9254,254700.0
2005-08-05 10:00:00,68.14,68.23,68.07,68.11,327000.0,23.9289,23.9605,23.9044,23.9184,327000.0
2005-08-05 10:30:00,68.11,68.16,68.0,68.05,125500.0,23.9184,23.936,23.8798,23.8973,125500.0
2005-08-05 11:00:00,68.06,68.06,67.84,67.85,168800.0,23.9008,23.9008,23.8236,23.8271,168800.0
2005-08-05 11:30:00,67.83,67.83,67.6,67.62,939500.0,23.8201,23.8201,23.7393,23.7463,939500.0
2005-08-05 12:00:00,67.6,67.8,67.6,67.77,83200.0,23.7393,23.8095,23.7393,23.799,83200.0
2005-08-05 12:30:00,67.76,67.82,67.7,67.73,29000.0,23.7955,23.8166,23.7744,23.785,29000.0
2005-08-05 13:00:00,67.7,67.86,67.68,67.84,63200.0,23.7744,23.8306,23.7674,23.8236,63200.0
2005-08-05 13:30:00,67.83,67.98,67.8,67.91,64200.0,23.8201,23.8727,23.8095,23.8482,64200.0
2005-08-05 14:00:00,67.9,67.91,67.75,67.84,80000.0,23.8447,23.8482,23.792,23.8236,80000.0
2005-08-05 14:30:00,67.81,67.97,67.81,67.83,68300.0,23.813,23.8692,23.813,23.8201,68300.0
2005-08-05 15:00:00,67.86,67.9,67.8,67.85,71800.0,23.8306,23.8447,23.8095,23.8271,71800.0
2005-08-05 15:30:00,67.82,68.0,67.82,67.9,164600.0,23.8166,23.8798,23.8166,23.8447,164600.0
2005-08-08 09:30:00,69.05,69.28,69.05,69.28,471200.0,24.2485,24.3293,24.2485,24.3293,471200.0
2005-08-08 10:00:00,69.28,69.44,69.28,69.44,210900.0,24.3293,24.3855,24.3293,24.3855,210900.0
2005-08-08 10:30:00,69.44,69.45,69.3,69.36,218700.0,24.3855,24.389,24.3363,24.3574,218700.0
2005-08-08 11:00:00,69.37,69.44,68.75,69.43,247200.0,24.3609,24.3855,24.1432,24.3819,247200.0
2005-08-08 11:30:00,69.42,69.54,69.37,69.46,813600.0,24.3784,24.4206,24.3609,24.3925,813600.0
2005-08-08 12:00:00,69.44,69.6,69.38,69.58,140400.0,24.3855,24.4416,24.3644,24.4346,140400.0
2005-08-08 12:30:00,69.58,69.7,69.54,69.61,195500.0,24.4346,24.4768,24.4206,24.4452,195500.0
2005-08-08 13:00:00,69.61,69.62,69.46,69.58,134900.0,24.4452,24.4487,24.3925,24.4346,134900.0
2005-08-08 13:30:00,69.57,69.6,69.44,69.45,133100.0,24.4311,24.4416,24.3855,24.389,133100.0
2005-08-08 14:00:00,69.46,69.49,69.15,69.28,256300.0,24.3925,24.403,24.2836,24.3293,256300.0
2005-08-08 14:30:00,69.28,69.31,69.23,69.27,189500.0,24.3293,24.3398,24.3117,24.3258,189500.0
2005-08-08 15:00:00,69.27,69.29,69.19,69.2,413200.0,24.3258,24.3328,24.2977,24.3012,413200.0
2005-08-08 15:30:00,69.2,69.22,69.16,69.17,256600.0,24.3012,24.3082,24.2871,24.2906,256600.0
2005-08-09 09:30:00,70.65,70.78,70.47,70.66,1334800.0,24.8104,24.856,24.7472,24.8139,1334800.0
2005-08-09 10:00:00,70.67,70.68,70.42,70.45,506400.0,24.8174,24.8209,24.7296,24.7401,506400.0
2005-08-09 10:30:00,70.45,70.53,70.32,70.37,550200.0,24.7401,24.7682,24.6945,24.7121,550200.0
2005-08-09 11:00:00,70.38,70.46,70.31,70.45,425100.0,24.7156,24.7437,24.691,24.7401,425100.0
2005-08-09 11:30:00,70.43,70.49,70.35,70.37,113500.0,24.7331,24.7542,24.705,24.7121,113500.0
2005-08-09 12:00:00,70.38,70.39,70.3,70.3,119800.0,24.7156,24.7191,24.6875,24.6875,119800.0
2005-08-09 12:30:00,70.3,70.31,70.22,70.25,116700.0,24.6875,24.691,24.6594,24.6699,116700.0
2005-08-09 13:00:00,70.25,70.31,70.23,70.27,174400.0,24.6699,24.691,24.6629,24.6769,174400.0
2005-08-09 13:30:00,70.27,70.28,70.25,70.25,80000.0,24.6769,24.6804,24.6699,24.6699,80000.0
2005-08-09 14:00:00,70.26,70.28,70.22,70.24,352100.0,24.6734,24.6804,24.6594,24.6664,352100.0
2005-08-09 14:30:00,70.24,70.29,70.2,70.2,379300.0,24.6664,24.684,24.6524,24.6524,379300.0
2005-08-09 15:00:00,70.22,70.24,70.07,70.07,339400.0,24.6594,24.6664,24.6067,24.6067,339400.0
2005-08-09 15:30:00,70.07,70.18,69.94,70.18,569400.0,24.6067,24.6453,24.561,24.6453,569400.0
2005-08-10 09:30:00,70.62,70.67,70.37,70.49,599100.0,24.988,25.0057,24.8995,24.942,599100.0
2005-08-10 10:00:00,70.49,70.65,70.41,70.48,354200.0,24.942,24.9986,24.9137,24.9385,354200.0
2005-08-10 10:30:00,70.48,70.5,70.19,70.36,635900.0,24.9385,24.9455,24.8359,24.896,635900.0
2005-08-10 11:00:00,70.36,70.48,70.3,70.32,292800.0,24.896,24.9385,24.8748,24.8819,292800.0
2005-08-10 11:30:00,70.32,70.34,70.08,70.08,196300.0,24.8819,24.8889,24.7969,24.7969,196300.0
2005-08-10 12:00:00,70.08,70.35,70.06,70.31,463300.0,24.7969,24.8925,24.7899,24.8783,463300.0
2005-08-10 12:30:00,70.3,70.5,70.3,70.5,324300.0,24.8748,24.9455,24.8748,24.9455,324300.0
2005-08-10 13:00:00,70.5,70.52,70.4,70.52,131300.0,24.9455,24.9526,24.9102,24.9526,131300.0
2005-08-10 13:30:00,70.52,70.7,70.5,70.64,206500.0,24.9526,25.0163,24.9455,24.9951,206500.0
2005-08-10 14:00:00,70.62,70.65,70.52,70.6,164400.0,24.988,24.9986,24.9526,24.9809,164400.0
2005-08-10 14:30:00,70.6,70.6,70.47,70.48,176700.0,24.9809,24.9809,24.9349,24.9385,176700.0
2005-08-10 15:00:00,70.48,70.48,70.25,70.34,223100.0,24.9385,24.9385,24.8571,24.8889,223100.0
2005-08-10 15:30:00,70.35,70.58,70.33,70.55,259900.0,24.8925,24.9739,24.8854,24.9632,259900.0
2005-08-11 09:30:00,71.05,71.2,70.82,71.0,487700.0,25.1402,25.1932,25.0588,25.1225,487700.0
2005-08-11 10:00:00,71.01,71.25,70.93,71.16,471300.0,25.126,25.2109,25.0977,25.1791,471300.0
2005-08-11 10:30:00,71.16,71.22,71.0,71.06,293700.0,25.1791,25.2003,25.1225,25.1437,293700.0
2005-08-11 11:00:00,71.06,71.09,70.91,70.96,383700.0,25.1437,25.1543,25.0906,25.1083,383700.0
2005-08-11 11:30:00,70.95,70.96,70.66,70.67,190400.0,25.1048,25.1083,25.0022,25.0057,190400.0
2005-08-11 12:00:00,70.66,70.69,70.55,70.62,284800.0,25.0022,25.0128,24.9632,24.988,284800.0
2005-08-11 12:30:00,70.63,70.75,70.63,70.74,192700.0,24.9915,25.034,24.9915,25.0305,192700.0
2005-08-11 13:00:00,70.73,70.75,70.57,70.58,150800.0,25.0269,25.034,24.9703,24.9739,150800.0
2005-08-11 13:30:00,70.59,70.59,70.44,70.53,123700.0,24.9774,24.9774,24.9243,24.9562,123700.0
2005-08-11 14:00:00,70.53,70.55,70.42,70.48,178900.0,24.9562,24.9632,24.9172,24.9385,178900.0
2005-08-11 14:30:00,70.49,70.54,70.31,70.33,431700.0,24.942,24.9597,24.8783,24.8854,431700.0
2005-08-11 15:00:00,70.32,70.53,70.25,70.47,447200.0,24.8819,24.9562,24.8571,24.9349,447200.0
2005-08-11 15:30:00,70.48,70.61,70.46,70.57,564900.0,24.9385,24.9845,24.9314,24.9703,564900.0
2005-08-12 09:30:00,70.85,70.9,70.63,70.9,519700.0,25.0694,25.0871,24.9915,25.0871,519700.0
2005-08-12 10:00:00,70.9,70.92,70.7,70.71,322400.0,25.0871,25.0942,25.0163,25.0198,322400.0
2005-08-12 10:30:00,70.7,70.71,70.57,70.61,253400.0,25.0163,25.0198,24.9703,24.9845,253400.0
2005-08-12 11:00:00,70.64,70.7,70.47,70.47,234700.0,24.9951,25.0163,24.9349,24.9349,234700.0
2005-08-12 11:30:00,70.46,70.57,70.43,70.55,175700.0,24.9314,24.9703,24.9208,24.9632,175700.0
2005-08-12 12:00:00,70.54,70.57,70.46,70.46,85300.0,24.9597,24.9703,24.9314,24.9314,85300.0
2005-08-12 12:30:00,70.46,70.5,70.4,70.45,65300.0,24.9314,24.9455,24.9102,24.9279,65300.0
2005-08-12 13:00:00,70.45,70.51,70.4,70.51,143000.0,24.9279,24.9491,24.9102,24.9491,143000.0
2005-08-12 13:30:00,70.52,70.64,70.48,70.62,98700.0,24.9526,24.9951,24.9385,24.988,98700.0
2005-08-12 14:00:00,70.62,70.71,70.57,70.67,96200.0,24.988,25.0198,24.9703,25.0057,96200.0
2005-08-12 14:30:00,70.68,70.72,70.59,70.69,152200.0,25.0092,25.0234,24.9774,25.0128,152200.0
2005-08-12 15:00:00,70.68,70.69,70.53,70.68,227000.0,25.0092,25.0128,24.9562,25.0092,227000.0
2005-08-12 15:30:00,70.68,70.7,70.5,70.51,264800.0,25.0092,25.0163,24.9455,24.9491,264800.0
2005-08-15 09:30:00,69.9,70.0,69.82,69.99,364000.0,24.7332,24.7686,24.7049,24.7651,364000.0
2005-08-15 10:00:00,69.99,69.99,69.84,69.86,325200.0,24.7651,24.7651,24.712,24.7191,325200.0
2005-08-15 10:30:00,69.86,70.06,69.86,70.05,170700.0,24.7191,24.7899,24.7191,24.7863,170700.0
2005-08-15 11:00:00,70.07,70.23,70.01,70.19,160300.0,24.7934,24.85,24.7722,24.8359,160300.0
2005-08-15 11:30:00,70.2,70.21,69.99,70.01,104800.0,24.8394,24.8429,24.7651,24.7722,104800.0
2005-08-15 12:00:00,70.01,70.05,69.73,69.8,120800.0,24.7722,24.7863,24.6731,24.6979,120800.0
2005-08-15 12:30:00,69.8,69.86,69.75,69.79,90600.0,24.6979,24.7191,24.6802,24.6943,90600.0
2005-08-15 13:00:00,69.78,69.95,69.78,69.91,66200.0,24.6908,24.7509,24.6908,24.7368,66200.0
2005-08-15 13:30:00,69.9,69.93,69.8,69.81,97900.0,24.7332,24.7439,24.6979,24.7014,97900.0
2005-08-15 14:00:00,69.82,69.89,69.68,69.86,191400.0,24.7049,24.7297,24.6554,24.7191,191400.0
2005-08-15 14:30:00,69.85,69.92,69.75,69.91,125500.0,24.7155,24.7403,24.6802,24.7368,125500.0
2005-08-15 15:00:00,69.91,69.94,69.84,69.87,118100.0,24.7368,24.7474,24.712,24.7226,118100.0
2005-08-15 15:30:00,69.87,69.98,69.86,69.96,239600.0,24.7226,24.7615,24.7191,24.7545,239600.0
2005-08-16 09:30:00,69.19,69.35,69.15,69.35,706700.0,24.482,24.5386,24.4679,24.5386,706700.0
2005-08-16 10:00:00,69.35,69.56,69.34,69.48,1499200.0,24.5386,24.6129,24.5351,24.5846,1499200.0
2005-08-16 10:30:00,69.49,69.52,69.21,69.29,384500.0,24.5882,24.5988,24.4891,24.5174,384500.0
2005-08-16 11:00:00,69.29,69.53,69.2,69.2,262400.0,24.5174,24.6023,24.4856,24.4856,262400.0
2005-08-16 11:30:00,69.2,69.21,69.0,69.0,90800.0,24.4856,24.4891,24.4148,24.4148,90800.0
2005-08-16 12:00:00,69.01,69.01,68.83,68.94,133000.0,24.4183,24.4183,24.3546,24.3936,133000.0
2005-08-16 12:30:00,68.94,69.1,68.92,68.92,110100.0,24.3936,24.4502,24.3865,24.3865,110100.0
2005-08-16 13:00:00,68.93,69.09,68.93,69.02,86500.0,24.39,24.4466,24.39,24.4219,86500.0
2005-08-16 13:30:00,69.01,69.04,68.91,69.03,148100.0,24.4183,24.4289,24.3829,24.4254,148100.0
2005-08-16 14:00:00,69.03,69.03,68.91,68.97,166500.0,24.4254,24.4254,24.3829,24.4042,166500.0
2005-08-16 14:30:00,68.96,69.15,68.93,69.11,239700.0,24.4006,24.4679,24.39,24.4537,239700.0
2005-08-16 15:00:00,69.11,69.23,68.93,68.94,267300.0,24.4537,24.4962,24.39,24.3936,267300.0
2005-08-16 15:30:00,68.94,68.95,68.76,68.76,354100.0,24.3936,24.3971,24.3299,24.3299,354100.0
2005-08-17 09:30:00,68.88,69.08,68.86,69.01,411900.0,24.3723,24.4431,24.3653,24.4183,411900.0
2005-08-17 10:00:00,69.0,69.12,68.95,69.09,216100.0,24.4148,24.4572,24.3971,24.4466,216100.0
2005-08-17 10:30:00,69.07,69.55,69.07,69.29,560500.0,24.4396,24.6094,24.4396,24.5174,560500.0
2005-08-17 11:00:00,69.29,69.39,69.0,69.13,520500.0,24.5174,24.5528,24.4148,24.4608,520500.0
2005-08-17 11:30:00,69.14,69.15,68.5,68.6,220600.0,24.4643,24.4679,24.2379,24.2733,220600.0
2005-08-17 12:00:00,68.6,68.69,68.51,68.51,184100.0,24.2733,24.3051,24.2414,24.2414,184100.0
2005-08-17 12:30:00,68.51,68.54,68.2,68.2,132200.0,24.2414,24.252,24.1317,24.1317,132200.0
2005-08-17 13:00:00,68.19,68.5,68.18,68.39,217000.0,24.1282,24.2379,24.1246,24.1989,217000.0
2005-08-17 13:30:00,68.39,68.43,68.2,68.2,372700.0,24.1989,24.2131,24.1317,24.1317,372700.0
2005-08-17 14:00:00,68.21,68.21,67.94,67.96,606900.0,24.1353,24.1353,24.0397,24.0468,606900.0
2005-08-17 14:30:00,67.99,68.0,67.79,67.98,371300.0,24.0574,24.0609,23.9866,24.0539,371300.0
2005-08-17 15:00:00,67.98,68.06,67.87,67.87,336500.0,24.0539,24.0822,24.015,24.015,336500.0
2005-08-17 15:30:00,67.88,68.05,67.88,67.96,368100.0,24.0185,24.0786,24.0185,24.0468,368100.0
2005-08-18 09:30:00,67.47,67.54,67.29,67.5,471000.0,23.8734,23.8982,23.8097,23.884,471000.0
2005-08-18 10:00:00,67.51,67.66,67.46,67.5,369100.0,23.8876,23.9406,23.8699,23.884,369100.0
2005-08-18 10:30:00,67.49,67.55,67.29,67.33,183700.0,23.8805,23.9017,23.8097,23.8239,183700.0
2005-08-18 11:00:00,67.33,67.43,67.22,67.36,245900.0,23.8239,23.8593,23.785,23.8345,245900.0
2005-08-18 11:30:00,67.34,67.41,67.02,67.02,167900.0,23.8274,23.8522,23.7142,23.7142,167900.0
2005-08-18 12:00:00,67.02,67.06,66.91,66.95,147300.0,23.7142,23.7283,23.6753,23.6894,147300.0
2005-08-18 12:30:00,66.93,67.02,66.75,66.75,105100.0,23.6823,23.7142,23.6187,23.6187,105100.0
2005-08-18 13:00:00,66.76,66.99,66.76,66.99,212800.0,23.6222,23.7036,23.6222,23.7036,212800.0
2005-08-18 13:30:00,67.0,67.03,66.84,66.84,151000.0,23.7071,23.7177,23.6505,23.6505,151000.0
2005-08-18 14:00:00,66.84,66.91,66.72,66.91,237000.0,23.6505,23.6753,23.608,23.6753,237000.0
2005-08-18 14:30:00,66.9,67.26,66.9,67.26,275400.0,23.6717,23.7991,23.6717,23.7991,275400.0
2005-08-18 15:00:00,67.25,67.35,67.21,67.21,270400.0,23.7956,23.831,23.7814,23.7814,270400.0
2005-08-18 15:30:00,67.21,67.47,67.21,67.24,380900.0,23.7814,23.8734,23.7814,23.792,380900.0
2005-08-19 09:30:00,68.11,68.16,67.97,68.05,561400.0,24.0999,24.1176,24.0503,24.0786,561400.0
2005-08-19 10:00:00,68.05,68.14,67.94,68.01,371100.0,24.0786,24.1105,24.0397,24.0645,371100.0
2005-08-19 10:30:00,68.01,68.09,68.01,68.07,119500.0,24.0645,24.0928,24.0645,24.0857,119500.0
2005-08-19 11:00:00,68.06,68.12,68.06,68.08,146600.0,24.0822,24.1034,24.0822,24.0893,146600.0
2005-08-19 11:30:00,68.08,68.12,67.97,68.06,128300.0,24.0893,24.1034,24.0503,24.0822,128300.0
2005-08-19 12:00:00,68.06,68.2,68.06,68.16,115900.0,24.0822,24.1317,24.0822,24.1176,115900.0
2005-08-19 12:30:00,68.16,68.18,68.06,68.08,59600.0,24.1176,24.1246,24.0822,24.0893,59600.0
2005-08-19 13:00:00,68.07,68.08,67.93,68.02,144900.0,24.0857,24.0893,24.0362,24.068,144900.0
2005-08-19 13:30:00,68.03,68.13,68.02,68.08,71600.0,24.0716,24.1069,24.068,24.0893,71600.0
2005-08-19 14:00:00,68.06,68.1,68.0,68.04,84500.0,24.0822,24.0963,24.0609,24.0751,84500.0
2005-08-19 14:30:00,68.05,68.05,67.95,68.02,103800.0,24.0786,24.0786,24.0433,24.068,103800.0
2005-08-19 15:00:00,68.03,68.17,68.03,68.16,172900.0,24.0716,24.1211,24.0716,24.1176,172900.0
2005-08-19 15:30:00,68.16,68.17,68.04,68.05,333600.0,24.1176,24.1211,24.0751,24.0786,333600.0
2005-08-22 09:30:00,68.05,68.3,67.97,68.28,598400.0,24.0786,24.1671,24.0503,24.16,598400.0
2005-08-22 10:00:00,68.28,68.37,68.05,68.19,380900.0,24.16,24.1919,24.0786,24.1282,380900.0
2005-08-22 10:30:00,68.19,68.31,68.14,68.29,298400.0,24.1282,24.1706,24.1105,24.1636,298400.0
2005-08-22 11:00:00,68.29,68.31,68.09,68.13,285100.0,24.1636,24.1706,24.0928,24.1069,285100.0
2005-08-22 11:30:00,68.14,68.14,67.87,67.94,187000.0,24.1105,24.1105,24.015,24.0397,187000.0
2005-08-22 12:00:00,67.91,67.95,67.77,67.92,154300.0,24.0291,24.0433,23.9796,24.0326,154300.0
2005-08-22 12:30:00,67.92,67.92,67.69,67.72,82100.0,24.0326,24.0326,23.9513,23.9619,82100.0
2005-08-22 13:00:00,67.72,67.74,67.4,67.57,160900.0,23.9619,23.969,23.8486,23.9088,160900.0
2005-08-22 13:30:00,67.56,67.82,67.53,67.63,140500.0,23.9053,23.9973,23.8946,23.93,140500.0
2005-08-22 14:00:00,67.61,67.61,67.28,67.31,186100.0,23.923,23.923,23.8062,23.8168,186100.0
2005-08-22 14:30:00,67.31,67.6,67.31,67.58,182500.0,23.8168,23.9194,23.8168,23.9123,182500.0
2005-08-22 15:00:00,67.58,67.72,67.52,67.65,335100.0,23.9123,23.9619,23.8911,23.9371,335100.0
2005-08-22 15:30:00,67.65,67.75,67.62,67.7,392600.0,23.9371,23.9725,23.9265,23.9548,392600.0
2005-08-23 09:30:00,67.46,67.54,67.31,67.38,422200.0,23.8699,23.8982,23.8168,23.8416,422200.0
2005-08-23 10:00:00,67.38,67.47,67.27,67.44,228900.0,23.8416,23.8734,23.8026,23.8628,228900.0
2005-08-23 10:30:00,67.45,67.45,67.21,67.28,284800.0,23.8663,23.8663,23.7814,23.8062,284800.0
2005-08-23 11:00:00,67.29,67.36,67.22,67.27,178900.0,23.8097,23.8345,23.785,23.8026,178900.0
2005-08-23 11:30:00,67.28,67.28,66.99,67.07,194000.0,23.8062,23.8062,23.7036,23.7319,194000.0
2005-08-23 12:00:00,67.07,67.31,67.0,67.14,168400.0,23.7319,23.8168,23.7071,23.7566,168400.0
2005-08-23 12:30:00,67.12,67.31,67.11,67.19,118000.0,23.7496,23.8168,23.746,23.7743,118000.0
2005-08-23 13:00:00,67.19,67.2,67.1,67.15,114300.0,23.7743,23.7779,23.7425,23.7602,114300.0
2005-08-23 13:30:00,67.12,67.25,67.1,67.18,143800.0,23.7496,23.7956,23.7425,23.7708,143800.0
2005-08-23 14:00:00,67.19,67.2,67.08,67.15,146300.0,23.7743,23.7779,23.7354,23.7602,146300.0
2005-08-23 14:30:00,67.17,67.35,67.17,67.28,313900.0,23.7673,23.831,23.7673,23.8062,313900.0
2005-08-23 15:00:00,67.27,67.29,67.13,67.17,284000.0,23.8026,23.8097,23.7531,23.7673,284000.0
2005-08-23 15:30:00,67.17,67.21,67.1,67.12,356800.0,23.7673,23.7814,23.7425,23.7496,356800.0
2005-08-24 09:30:00,67.1,67.24,66.99,67.23,261400.0,23.7425,23.792,23.7036,23.7885,261400.0
2005-08-24 10:00:00,67.24,67.25,67.02,67.06,197900.0,23.792,23.7956,23.7142,23.7283,197900.0
2005-08-24 10:30:00,67.07,67.2,67.03,67.13,330000.0,23.7319,23.7779,23.7177,23.7531,330000.0
2005-08-24 11:00:00,67.12,67.25,67.01,67.16,431100.0,23.7496,23.7956,23.7107,23.7637,431100.0
2005-08-24 11:30:00,67.16,67.24,67.08,67.16,174600.0,23.7637,23.792,23.7354,23.7637,174600.0
2005-08-24 12:00:00,67.16,67.38,67.12,67.32,126200.0,23.7637,23.8416,23.7496,23.8203,126200.0
2005-08-24 12:30:00,67.34,67.41,67.25,67.33,159000.0,23.8274,23.8522,23.7956,23.8239,159000.0
2005-08-24 13:00:00,67.32,67.37,67.21,67.21,123900.0,23.8203,23.838,23.7814,23.7814,123900.0
2005-08-24 13:30:00,67.21,67.33,67.2,67.26,162800.0,23.7814,23.8239,23.7779,23.7991,162800.0
2005-08-24 14:00:00,67.26,67.43,67.26,67.41,147800.0,23.7991,23.8593,23.7991,23.8522,147800.0
2005-08-24 14:30:00,67.43,67.57,67.32,67.35,357200.0,23.8593,23.9088,23.8203,23.831,357200.0
2005-08-24 15:00:00,67.32,67.37,67.12,67.34,419500.0,23.8203,23.838,23.7496,23.8274,419500.0
2005-08-24 15:30:00,67.34,67.46,67.31,67.42,310300.0,23.8274,23.8699,23.8168,23.8557,310300.0
2005-08-25 09:30:00,67.43,67.48,67.18,67.18,300000.0,23.8593,23.877,23.7708,23.7708,300000.0
2005-08-25 10:00:00,67.2,67.37,67.16,67.36,143100.0,23.7779,23.838,23.7637,23.8345,143100.0
2005-08-25 10:30:00,67.35,67.36,67.16,67.19,195600.0,23.831,23.8345,23.7637,23.7743,195600.0
2005-08-25 11:00:00,67.19,67.21,66.87,67.0,208800.0,23.7743,23.7814,23.6611,23.7071,208800.0
2005-08-25 11:30:00,67.0,67.0,66.84,66.97,91200.0,23.7071,23.7071,23.6505,23.6965,91200.0
2005-08-25 12:00:00,66.96,67.08,66.89,66.97,79700.0,23.693,23.7354,23.6682,23.6965,79700.0
2005-08-25 12:30:00,66.97,67.02,66.93,66.95,75800.0,23.6965,23.7142,23.6823,23.6894,75800.0
2005-08-25 13:00:00,67.0,67.08,66.94,67.08,105400.0,23.7071,23.7354,23.6859,23.7354,105400.0
2005-08-25 13:30:00,67.08,67.14,67.05,67.1,164400.0,23.7354,23.7566,23.7248,23.7425,164400.0
2005-08-25 14:00:00,67.09,67.1,66.95,67.06,74800.0,23.739,23.7425,23.6894,23.7283,74800.0
2005-08-25 14:30:00,67.04,67.09,66.98,67.03,143000.0,23.7213,23.739,23.7,23.7177,143000.0
2005-08-25 15:00:00,67.07,67.09,66.95,67.0,208300.0,23.7319,23.739,23.6894,23.7071,208300.0
2005-08-25 15:30:00,66.99,67.16,66.99,67.16,364600.0,23.7036,23.7637,23.7036,23.7637,364600.0
2005-08-26 09:30:00,67.0,67.13,66.58,66.78,281100.0,23.7071,23.7531,23.5585,23.6293,281100.0
2005-08-26 10:00:00,66.77,66.77,66.36,66.52,307300.0,23.6257,23.6257,23.4807,23.5373,307300.0
2005-08-26 10:30:00,66.51,66.6,66.3,66.42,235900.0,23.5337,23.5656,23.4594,23.5019,235900.0
2005-08-26 11:00:00,66.42,66.46,66.2,66.2,191300.0,23.5019,23.516,23.424,23.424,191300.0
2005-08-26 11:30:00,66.19,66.3,66.12,66.26,168900.0,23.4205,23.4594,23.3957,23.4453,168900.0
2005-08-26 12:00:00,66.27,66.46,66.27,66.39,108000.0,23.4488,23.516,23.4488,23.4913,108000.0
2005-08-26 12:30:00,66.4,66.48,66.35,66.37,130900.0,23.4948,23.5231,23.4771,23.4842,130900.0
2005-08-26 13:00:00,66.39,66.49,66.31,66.37,160900.0,23.4913,23.5267,23.463,23.4842,160900.0
2005-08-26 13:30:00,66.37,66.41,66.27,66.28,94300.0,23.4842,23.4983,23.4488,23.4523,94300.0
2005-08-26 14:00:00,66.29,66.4,66.2,66.33,181800.0,23.4559,23.4948,23.424,23.47,181800.0
2005-08-26 14:30:00,66.32,66.33,66.15,66.2,168800.0,23.4665,23.47,23.4064,23.424,168800.0
2005-08-26 15:00:00,66.2,66.28,66.15,66.26,178100.0,23.424,23.4523,23.4064,23.4453,178100.0
2005-08-26 15:30:00,66.26,66.3,66.13,66.14,170900.0,23.4453,23.4594,23.3993,23.4028,170900.0
2005-08-29 09:30:00,66.75,66.97,66.35,66.51,350700.0,23.6187,23.6965,23.4771,23.5337,350700.0
2005-08-29 10:00:00,66.53,66.53,65.85,66.07,292600.0,23.5408,23.5408,23.3002,23.378,292600.0
2005-08-29 10:30:00,66.09,66.27,66.0,66.11,129000.0,23.3851,23.4488,23.3533,23.3922,129000.0
2005-08-29 11:00:00,66.11,66.21,66.04,66.13,163400.0,23.3922,23.4276,23.3674,23.3993,163400.0
2005-08-29 11:30:00,66.14,66.4,66.12,66.28,89800.0,23.4028,23.4948,23.3957,23.4523,89800.0
2005-08-29 12:00:00,66.28,66.37,66.15,66.17,66600.0,23.4523,23.4842,23.4064,23.4134,66600.0
2005-08-29 12:30:00,66.16,66.24,66.07,66.15,58800.0,23.4099,23.4382,23.378,23.4064,58800.0
2005-08-29 13:00:00,66.15,66.27,66.14,66.2,70100.0,23.4064,23.4488,23.4028,23.424,70100.0
2005-08-29 13:30:00,66.2,66.27,66.1,66.1,60200.0,23.424,23.4488,23.3887,23.3887,60200.0
2005-08-29 14:00:00,66.12,66.27,66.08,66.27,97800.0,23.3957,23.4488,23.3816,23.4488,97800.0
2005-08-29 14:30:00,66.25,66.27,66.16,66.19,114800.0,23.4417,23.4488,23.4099,23.4205,114800.0
2005-08-29 15:00:00,66.18,66.39,66.18,66.36,189300.0,23.417,23.4913,23.417,23.4807,189300.0
2005-08-29 15:30:00,66.36,66.4,66.22,66.36,187900.0,23.4807,23.4948,23.4311,23.4807,187900.0
2005-08-30 09:30:00,66.08,66.27,66.03,66.13,406600.0,23.3816,23.4488,23.3639,23.3993,406600.0
2005-08-30 10:00:00,66.13,66.26,66.07,66.22,315700.0,23.3993,23.4453,23.378,23.4311,315700.0
2005-08-30 10:30:00,66.22,66.59,66.21,66.46,414500.0,23.4311,23.562,23.4276,23.516,414500.0
2005-08-30 11:00:00,66.45,66.82,66.44,66.77,360500.0,23.5125,23.6434,23.509,23.6257,360500.0
2005-08-30 11:30:00,66.78,66.96,66.71,66.88,237700.0,23.6293,23.693,23.6045,23.6647,237700.0
2005-08-30 12:00:00,66.88,66.94,66.73,66.73,275200.0,23.6647,23.6859,23.6116,23.6116,275200.0
2005-08-30 12:30:00,66.75,66.78,66.69,66.69,91300.0,23.6187,23.6293,23.5974,23.5974,91300.0
2005-08-30 13:00:00,66.69,66.88,66.68,66.81,74400.0,23.5974,23.6647,23.5939,23.6399,74400.0
2005-08-30 13:30:00,66.81,66.82,66.68,66.72,133900.0,23.6399,23.6434,23.5939,23.608,133900.0
2005-08-30 14:00:00,66.71,66.71,66.57,66.67,75200.0,23.6045,23.6045,23.555,23.5903,75200.0
2005-08-30 14:30:00,66.65,66.85,66.61,66.62,116200.0,23.5833,23.654,23.5691,23.5727,116200.0
2005-08-30 15:00:00,66.61,66.71,66.55,66.65,225300.0,23.5691,23.6045,23.5479,23.5833,225300.0
2005-08-30 15:30:00,66.64,66.85,66.64,66.8,472900.0,23.5797,23.654,23.5797,23.6363,472900.0
2005-08-31 09:30:00,67.59,67.6,67.34,67.53,524200.0,23.9159,23.9194,23.8274,23.8946,524200.0
2005-08-31 10:00:00,67.51,68.08,67.51,67.96,502100.0,23.8876,24.0893,23.8876,24.0468,502100.0
2005-08-31 10:30:00,67.96,68.18,67.95,68.06,420000.0,24.0468,24.1246,24.0433,24.0822,420000.0
2005-08-31 11:00:00,68.07,68.28,68.05,68.27,330200.0,24.0857,24.16,24.0786,24.1565,330200.0
2005-08-31 11:30:00,68.27,68.41,68.13,68.4,236000.0,24.1565,24.206,24.1069,24.2025,236000.0
2005-08-31 12:00:00,68.39,68.4,68.13,68.29,297200.0,24.1989,24.2025,24.1069,24.1636,297200.0
2005-08-31 12:30:00,68.29,68.53,68.29,68.5,202600.0,24.1636,24.2485,24.1636,24.2379,202600.0
2005-08-31 13:00:00,68.47,68.5,68.21,68.25,187900.0,24.2273,24.2379,24.1353,24.1494,187900.0
2005-08-31 13:30:00,68.24,68.3,67.92,67.92,331600.0,24.1459,24.1671,24.0326,24.0326,331600.0
2005-08-31 14:00:00,67.92,67.95,67.72,67.94,467300.0,24.0326,24.0433,23.9619,24.0397,467300.0
2005-08-31 14:30:00,67.93,68.05,67.91,67.95,156500.0,24.0362,24.0786,24.0291,24.0433,156500.0
2005-08-31 15:00:00,67.95,68.09,67.88,68.08,256200.0,24.0433,24.0928,24.0185,24.0893,256200.0
2005-08-31 15:30:00,68.09,68.34,68.09,68.34,323200.0,24.0928,24.1813,24.0928,24.1813,323200.0
2005-09-01 09:30:00,69.65,69.87,69.65,69.75,592200.0,24.6448,24.7226,24.6448,24.6802,592200.0
2005-09-01 10:00:00,69.77,70.06,69.69,69.81,554200.0,24.6872,24.7899,24.6589,24.7014,554200.0
2005-09-01 10:30:00,69.82,69.95,69.7,69.95,350300.0,24.7049,24.7509,24.6625,24.7509,350300.0
2005-09-01 11:00:00,69.94,70.22,69.94,70.1,358900.0,24.7474,24.8465,24.7474,24.804,358900.0
2005-09-01 11:30:00,70.1,70.15,69.86,69.91,237000.0,24.804,24.8217,24.7191,24.7368,237000.0
2005-09-01 12:00:00,69.92,69.94,69.8,69.94,93400.0,24.7403,24.7474,24.6979,24.7474,93400.0
2005-09-01 12:30:00,69.95,69.97,69.87,69.89,105800.0,24.7509,24.758,24.7226,24.7297,105800.0
2005-09-01 13:00:00,69.88,69.93,69.84,69.9,136600.0,24.7262,24.7439,24.712,24.7332,136600.0
2005-09-01 13:30:00,69.92,69.93,69.61,69.74,202000.0,24.7403,24.7439,24.6306,24.6766,202000.0
2005-09-01 14:00:00,69.73,69.84,69.61,69.79,123300.0,24.6731,24.712,24.6306,24.6943,123300.0
2005-09-01 14:30:00,69.79,69.95,69.78,69.86,126800.0,24.6943,24.7509,24.6908,24.7191,126800.0
2005-09-01 15:00:00,69.85,69.92,69.84,69.87,158200.0,24.7155,24.7403,24.712,24.7226,158200.0
2005-09-01 15:30:00,69.88,70.0,69.87,69.95,326800.0,24.7262,24.7686,24.7226,24.7509,326800.0
2005-09-02 09:30:00,69.83,69.92,69.53,69.78,522000.0,24.7085,24.7403,24.6023,24.6908,522000.0
2005-09-02 10:00:00,69.78,69.98,69.7,69.98,477900.0,24.6908,24.7615,24.6625,24.7615,477900.0
2005-09-02 10:30:00,69.98,70.03,69.83,70.03,252300.0,24.7615,24.7792,24.7085,24.7792,252300.0
2005-09-02 11:00:00,70.04,70.13,70.0,70.04,201800.0,24.7828,24.8146,24.7686,24.7828,201800.0
2005-09-02 11:30:00,70.04,70.08,69.9,69.97,132900.0,24.7828,24.7969,24.7332,24.758,132900.0
2005-09-02 12:00:00,69.94,70.09,69.89,69.9,90200.0,24.7474,24.8005,24.7297,24.7332,90200.0
2005-09-02 12:30:00,69.9,69.9,69.7,69.83,171900.0,24.7332,24.7332,24.6625,24.7085,171900.0
2005-09-02 13:00:00,69.83,69.94,69.61,69.62,138200.0,24.7085,24.7474,24.6306,24.6342,138200.0
2005-09-02 13:30:00,69.63,69.72,69.48,69.58,135400.0,24.6377,24.6696,24.5846,24.62,135400.0
2005-09-02 14:00:00,69.57,69.65,69.43,69.65,193200.0,24.6165,24.6448,24.5669,24.6448,193200.0
2005-09-02 14:30:00,69.65,69.69,69.52,69.53,115900.0,24.6448,24.6589,24.5988,24.6023,115900.0
2005-09-02 15:00:00,69.52,69.61,69.42,69.6,213400.0,24.5988,24.6306,24.5634,24.6271,213400.0
2005-09-02 15:30:00,69.52,69.81,69.52,69.8,375600.0,24.5988,24.7014,24.5988,24.6979,375600.0
2005-09-06 09:30:00,70.23,70.4,70.07,70.11,614300.0,24.85,24.9102,24.7934,24.8075,614300.0
2005-09-06 10:00:00,70.11,70.26,70.08,70.13,501400.0,24.8075,24.8606,24.7969,24.8146,501400.0
2005-09-06 10:30:00,70.13,70.2,70.07,70.16,289600.0,24.8146,24.8394,24.7934,24.8252,289600.0
2005-09-06 11:00:00,70.17,70.2,69.93,70.0,402500.0,24.8288,24.8394,24.7439,24.7686,402500.0
2005-09-06 11:30:00,70.01,70.02,69.88,69.97,223900.0,24.7722,24.7757,24.7262,24.758,223900.0
2005-09-06 12:00:00,69.97,69.99,69.88,69.92,108000.0,24.758,24.7651,24.7262,24.7403,108000.0
2005-09-06 12:30:00,69.91,69.97,69.86,69.93,101200.0,24.7368,24.758,24.7191,24.7439,101200.0
2005-09-06 13:00:00,69.93,70.07,69.93,69.98,126100.0,24.7439,24.7934,24.7439,24.7615,126100.0
2005-09-06 13:30:00,69.97,70.07,69.93,70.06,102400.0,24.758,24.7934,24.7439,24.7899,102400.0
2005-09-06 14:00:00,70.08,70.23,70.0,70.06,188000.0,24.7969,24.85,24.7686,24.7899,188000.0
2005-09-06 14:30:00,70.05,70.25,70.05,70.19,250800.0,24.7863,24.8571,24.7863,24.8359,250800.0
2005-09-06 15:00:00,70.17,70.2,70.05,70.08,370100.0,24.8288,24.8394,24.7863,24.7969,370100.0
2005-09-06 15:30:00,70.08,70.16,70.03,70.15,662800.0,24.7969,24.8252,24.7792,24.8217,662800.0
2005-09-07 09:30:00,69.69,69.84,69.69,69.81,369100.0,24.6589,24.712,24.6589,24.7014,369100.0
2005-09-07 10:00:00,69.8,69.99,69.63,69.95,467800.0,24.6979,24.7651,24.6377,24.7509,467800.0
2005-09-07 10:30:00,69.94,70.12,69.9,70.0,378200.0,24.7474,24.8111,24.7332,24.7686,378200.0
2005-09-07 11:00:00,70.0,70.03,69.85,69.87,347800.0,24.7686,24.7792,24.7155,24.7226,347800.0
2005-09-07 11:30:00,69.88,70.12,69.87,69.98,170700.0,24.7262,24.8111,24.7226,24.7615,170700.0
2005-09-07 12:00:00,69.97,70.25,69.94,70.23,112300.0,24.758,24.8571,24.7474,24.85,112300.0
2005-09-07 12:30:00,70.22,70.32,70.2,70.27,82400.0,24.8465,24.8819,24.8394,24.8642,82400.0
2005-09-07 13:00:00,70.26,70.3,70.03,70.04,79700.0,24.8606,24.8748,24.7792,24.7828,79700.0
2005-09-07 13:30:00,70.04,70.11,69.98,70.0,93700.0,24.7828,24.8075,24.7615,24.7686,93700.0
2005-09-07 14:00:00,70.0,70.0,69.65,69.66,266100.0,24.7686,24.7686,24.6448,24.6483,266100.0
2005-09-07 14:30:00,69.66,69.78,69.58,69.69,231700.0,24.6483,24.6908,24.62,24.6589,231700.0
2005-09-07 15:00:00,69.7,69.82,69.58,69.58,212700.0,24.6625,24.7049,24.62,24.62,212700.0
2005-09-07 15:30:00,69.6,69.62,69.48,69.52,511900.0,24.6271,24.6342,24.5846,24.5988,511900.0
2005-09-08 09:30:00,69.6,69.82,69.6,69.8,329400.0,24.6271,24.7049,24.6271,24.6979,329400.0
2005-09-08 10:00:00,69.8,69.85,69.64,69.66,559300.0,24.6979,24.7155,24.6412,24.6483,559300.0
2005-09-08 10:30:00,69.65,69.69,69.27,69.44,679100.0,24.6448,24.6589,24.5103,24.5705,679100.0
2005-09-08 11:00:00,69.45,69.54,69.14,69.19,383800.0,24.574,24.6059,24.4643,24.482,383800.0
2005-09-08 11:30:00,69.2,69.32,69.05,69.06,154800.0,24.4856,24.528,24.4325,24.436,154800.0
2005-09-08 12:00:00,69.05,69.17,69.04,69.09,47900.0,24.4325,24.4749,24.4289,24.4466,47900.0
2005-09-08 12:30:00,69.1,69.2,69.08,69.17,92800.0,24.4502,24.4856,24.4431,24.4749,92800.0
2005-09-08 13:00:00,69.16,69.17,69.01,69.05,90900.0,24.4714,24.4749,24.4183,24.4325,90900.0
2005-09-08 13:30:00,69.05,69.06,68.89,68.99,99400.0,24.4325,24.436,24.3759,24.4112,99400.0
2005-09-08 14:00:00,69.02,69.16,68.97,69.16,173800.0,24.4219,24.4714,24.4042,24.4714,173800.0
2005-09-08 14:30:00,69.16,69.26,69.11,69.11,148800.0,24.4714,24.5068,24.4537,24.4537,148800.0
2005-09-08 15:00:00,69.08,69.16,69.04,69.09,188500.0,24.4431,24.4714,24.4289,24.4466,188500.0
2005-09-08 15:30:00,69.09,69.19,69.05,69.12,251100.0,24.4466,24.482,24.4325,24.4572,251100.0
2005-09-09 09:30:00,69.95,70.1,69.87,70.06,519800.0,24.7509,24.804,24.7226,24.7899,519800.0
2005-09-09 10:00:00,70.06,70.39,70.06,70.3,581500.0,24.7899,24.9066,24.7899,24.8748,581500.0
2005-09-09 10:30:00,70.31,70.37,70.21,70.32,341100.0,24.8783,24.8995,24.8429,24.8819,341100.0
2005-09-09 11:00:00,70.33,70.49,70.3,70.44,275200.0,24.8854,24.942,24.8748,24.9243,275200.0
2005-09-09 11:30:00,70.44,70.49,70.36,70.43,200400.0,24.9243,24.942,24.896,24.9208,200400.0
2005-09-09 12:00:00,70.43,70.55,70.36,70.4,152100.0,24.9208,24.9632,24.896,24.9102,152100.0
2005-09-09 12:30:00,70.4,70.45,70.36,70.37,93700.0,24.9102,24.9279,24.896,24.8995,93700.0
2005-09-09 13:00:00,70.36,70.6,70.35,70.55,130200.0,24.896,24.9809,24.8925,24.9632,130200.0
2005-09-09 13:30:00,70.56,70.65,70.46,70.62,117100.0,24.9668,24.9986,24.9314,24.988,117100.0
2005-09-09 14:00:00,70.64,70.75,70.6,70.68,116000.0,24.9951,25.034,24.9809,25.0092,116000.0
2005-09-09 14:30:00,70.69,70.74,70.62,70.74,121700.0,25.0128,25.0305,24.988,25.0305,121700.0
2005-09-09 15:00:00,70.72,70.89,70.71,70.76,297900.0,25.0234,25.0835,25.0198,25.0375,297900.0
2005-09-09 15:30:00,70.76,70.86,70.71,70.74,500400.0,25.0375,25.0729,25.0198,25.0305,500400.0
2005-09-12 09:30:00,70.22,70.27,70.15,70.25,329700.0,24.8465,24.8642,24.8217,24.8571,329700.0
2005-09-12 10:00:00,70.24,70.32,70.02,70.05,280100.0,24.8535,24.8819,24.7757,24.7863,280100.0
2005-09-12 10:30:00,70.05,70.18,70.0,70.0,438000.0,24.7863,24.8323,24.7686,24.7686,438000.0
2005-09-12 11:00:00,70.0,70.07,69.87,69.9,396000.0,24.7686,24.7934,24.7226,24.7332,396000.0
2005-09-12 11:30:00,69.92,69.99,69.84,69.94,185300.0,24.7403,24.7651,24.712,24.7474,185300.0
2005-09-12 12:00:00,69.93,69.97,69.75,69.91,231500.0,24.7439,24.758,24.6802,24.7368,231500.0
2005-09-12 12:30:00,69.87,69.91,69.65,69.68,151500.0,24.7226,24.7368,24.6448,24.6554,151500.0
2005-09-12 13:00:00,69.68,69.75,69.59,69.74,188300.0,24.6554,24.6802,24.6236,24.6766,188300.0
2005-09-12 13:30:00,69.74,69.99,69.72,69.95,208700.0,24.6766,24.7651,24.6696,24.7509,208700.0
2005-09-12 14:00:00,69.95,70.07,69.91,70.0,213300.0,24.7509,24.7934,24.7368,24.7686,213300.0
2005-09-12 14:30:00,69.99,70.04,69.78,69.78,149500.0,24.7651,24.7828,24.6908,24.6908,149500.0
2005-09-12 15:00:00,69.77,69.9,69.76,69.87,208700.0,24.6872,24.7332,24.6837,24.7226,208700.0
2005-09-12 15:30:00,69.88,70.06,69.72,69.84,463000.0,24.7262,24.7899,24.6696,24.712,463000.0
2005-09-13 09:30:00,68.91,69.36,68.91,69.2,1053300.0,24.3829,24.5422,24.3829,24.4856,1053300.0
2005-09-13 10:00:00,69.19,69.29,69.1,69.17,604600.0,24.482,24.5174,24.4502,24.4749,604600.0
2005-09-13 10:30:00,69.17,69.18,68.92,68.94,494900.0,24.4749,24.4785,24.3865,24.3936,494900.0
2005-09-13 11:00:00,68.92,69.0,68.87,68.98,368000.0,24.3865,24.4148,24.3688,24.4077,368000.0
2005-09-13 11:30:00,68.98,69.19,68.95,69.02,157900.0,24.4077,24.482,24.3971,24.4219,157900.0
2005-09-13 12:00:00,69.02,69.17,69.02,69.04,86500.0,24.4219,24.4749,24.4219,24.4289,86500.0
2005-09-13 12:30:00,69.02,69.08,68.93,68.94,61200.0,24.4219,24.4431,24.39,24.3936,61200.0
2005-09-13 13:00:00,68.94,69.11,68.92,69.03,66800.0,24.3936,24.4537,24.3865,24.4254,66800.0
2005-09-13 13:30:00,69.03,69.06,68.92,68.97,100800.0,24.4254,24.436,24.3865,24.4042,100800.0
2005-09-13 14:00:00,68.97,69.23,68.85,69.17,150000.0,24.4042,24.4962,24.3617,24.4749,150000.0
2005-09-13 14:30:00,69.15,69.23,69.12,69.12,102000.0,24.4679,24.4962,24.4572,24.4572,102000.0
2005-09-13 15:00:00,69.12,69.14,68.93,68.96,109500.0,24.4572,24.4643,24.39,24.4006,109500.0
2005-09-13 15:30:00,68.95,68.99,68.8,68.83,259900.0,24.3971,24.4112,24.344,24.3546,259900.0
2005-09-14 09:30:00,69.19,69.23,69.07,69.1,258400.0,24.482,24.4962,24.4396,24.4502,258400.0
2005-09-14 10:00:00,69.09,69.34,69.09,69.25,211600.0,24.4466,24.5351,24.4466,24.5032,211600.0
2005-09-14 10:30:00,69.26,69.4,69.11,69.13,525200.0,24.5068,24.5563,24.4537,24.4608,525200.0
2005-09-14 11:00:00,69.13,69.3,69.08,69.26,245400.0,24.4608,24.5209,24.4431,24.5068,245400.0
2005-09-14 11:30:00,69.26,69.37,69.13,69.28,406800.0,24.5068,24.5457,24.4608,24.5139,406800.0
2005-09-14 12:00:00,69.28,69.3,69.19,69.19,115600.0,24.5139,24.5209,24.482,24.482,115600.0
2005-09-14 12:30:00,69.2,69.24,69.16,69.24,99200.0,24.4856,24.4997,24.4714,24.4997,99200.0
2005-09-14 13:00:00,69.24,69.26,69.14,69.17,86700.0,24.4997,24.5068,24.4643,24.4749,86700.0
2005-09-14 13:30:00,69.16,69.18,69.06,69.06,256900.0,24.4714,24.4785,24.436,24.436,256900.0
2005-09-14 14:00:00,69.07,69.11,68.9,69.11,260600.0,24.4396,24.4537,24.3794,24.4537,260600.0
2005-09-14 14:30:00,69.11,69.17,69.07,69.1,244200.0,24.4537,24.4749,24.4396,24.4502,244200.0
2005-09-14 15:00:00,69.12,69.23,69.07,69.19,324700.0,24.4572,24.4962,24.4396,24.482,324700.0
2005-09-14 15:30:00,69.2,69.29,69.15,69.2,221000.0,24.4856,24.5174,24.4679,24.4856,221000.0
2005-09-15 09:30:00,70.25,70.25,70.08,70.24,673400.0,24.8571,24.8571,24.7969,24.8535,673400.0
2005-09-15 10:00:00,70.24,70.33,70.08,70.31,431200.0,24.8535,24.8854,24.7969,24.8783,431200.0
2005-09-15 10:30:00,70.3,70.35,70.03,70.05,473400.0,24.8748,24.8925,24.7792,24.7863,473400.0
2005-09-15 11:00:00,70.04,70.09,69.86,69.86,427100.0,24.7828,24.8005,24.7191,24.7191,427100.0
2005-09-15 11:30:00,69.87,70.01,69.8,69.88,251600.0,24.7226,24.7722,24.6979,24.7262,251600.0
2005-09-15 12:00:00,69.88,69.91,69.68,69.79,267000.0,24.7262,24.7368,24.6554,24.6943,267000.0
2005-09-15 12:30:00,69.8,69.81,69.71,69.72,125000.0,24.6979,24.7014,24.666,24.6696,125000.0
2005-09-15 13:00:00,69.72,69.72,69.35,69.35,187500.0,24.6696,24.6696,24.5386,24.5386,187500.0
2005-09-15 13:30:00,69.36,69.61,69.35,69.58,289300.0,24.5422,24.6306,24.5386,24.62,289300.0
2005-09-15 14:00:00,69.59,69.74,69.55,69.73,158100.0,24.6236,24.6766,24.6094,24.6731,158100.0
2005-09-15 14:30:00,69.74,69.78,69.62,69.71,152700.0,24.6766,24.6908,24.6342,24.666,152700.0
2005-09-15 15:00:00,69.73,69.85,69.63,69.81,156600.0,24.6731,24.7155,24.6377,24.7014,156600.0
2005-09-15 15:30:00,69.81,69.96,69.76,69.96,284700.0,24.7014,24.7545,24.6837,24.7545,284700.0
2005-09-16 09:30:00,70.9,70.9,70.62,70.65,588500.0,25.0871,25.0871,24.988,24.9986,588500.0
2005-09-16 10:00:00,70.63,70.85,70.63,70.75,284200.0,24.9915,25.0694,24.9915,25.034,284200.0
2005-09-16 10:30:00,70.76,70.83,70.7,70.76,142800.0,25.0375,25.0623,25.0163,25.0375,142800.0
2005-09-16 11:00:00,70.76,70.91,70.75,70.83,188000.0,25.0375,25.0906,25.034,25.0623,188000.0
2005-09-16 11:30:00,70.83,70.84,70.5,70.5,186500.0,25.0623,25.0658,24.9455,24.9455,186500.0
2005-09-16 12:00:00,70.45,70.55,70.4,70.42,196700.0,24.9279,24.9632,24.9102,24.9172,196700.0
2005-09-16 12:30:00,70.42,70.59,70.4,70.56,43100.0,24.9172,24.9774,24.9102,24.9668,43100.0
2005-09-16 13:00:00,70.56,70.59,70.52,70.55,80500.0,24.9668,24.9774,24.9526,24.9632,80500.0
2005-09-16 13:30:00,70.55,70.66,70.55,70.63,73900.0,24.9632,25.0022,24.9632,24.9915,73900.0
2005-09-16 14:00:00,70.63,70.69,70.61,70.63,106800.0,24.9915,25.0128,24.9845,24.9915,106800.0
2005-09-16 14:30:00,70.64,70.7,70.62,70.66,102200.0,24.9951,25.0163,24.988,25.0022,102200.0
2005-09-16 15:00:00,70.67,70.68,70.53,70.54,207500.0,25.0057,25.0092,24.9562,24.9597,207500.0
2005-09-16 15:30:00,70.54,70.6,70.45,70.55,541200.0,24.9597,24.9809,24.9279,24.9632,541200.0
2005-09-19 09:30:00,71.28,71.49,71.27,71.45,454300.0,25.2215,25.2958,25.218,25.2817,454300.0
2005-09-19 10:00:00,71.45,72.04,71.45,72.0,497900.0,25.2817,25.4905,25.2817,25.4763,497900.0
2005-09-19 10:30:00,72.0,72.09,71.81,71.9,305300.0,25.4763,25.5081,25.4091,25.4409,305300.0
2005-09-19 11:00:00,71.88,71.95,71.8,71.91,243300.0,25.4338,25.4586,25.4055,25.4445,243300.0
2005-09-19 11:30:00,71.91,71.98,71.87,71.93,73000.0,25.4445,25.4692,25.4303,25.4515,73000.0
2005-09-19 12:00:00,71.93,72.07,71.93,72.06,106000.0,25.4515,25.5011,25.4515,25.4975,106000.0
2005-09-19 12:30:00,72.05,72.07,71.92,71.95,81000.0,25.494,25.5011,25.448,25.4586,81000.0
2005-09-19 13:00:00,71.96,71.97,71.91,71.92,68900.0,25.4621,25.4657,25.4445,25.448,68900.0
2005-09-19 13:30:00,71.92,71.95,71.86,71.92,107000.0,25.448,25.4586,25.4268,25.448,107000.0
2005-09-19 14:00:00,71.92,71.93,71.82,71.83,94000.0,25.448,25.4515,25.4126,25.4161,94000.0
2005-09-19 14:30:00,71.83,71.93,71.74,71.74,203600.0,25.4161,25.4515,25.3843,25.3843,203600.0
2005-09-19 15:00:00,71.75,71.93,71.54,71.54,279100.0,25.3878,25.4515,25.3135,25.3135,279100.0
2005-09-19 15:30:00,71.54,71.68,71.54,71.66,612000.0,25.3135,25.3631,25.3135,25.356,612000.0
2005-09-20 09:30:00,72.0,72.27,71.92,72.18,639800.0,25.4763,25.5718,25.448,25.54,639800.0
2005-09-20 10:00:00,72.15,72.16,71.87,71.92,342400.0,25.5294,25.5329,25.4303,25.448,342400.0
2005-09-20 10:30:00,71.92,71.97,71.48,71.5,329600.0,25.448,25.4657,25.2923,25.2994,329600.0
2005-09-20 11:00:00,71.49,71.65,71.45,71.59,405100.0,25.2958,25.3525,25.2817,25.3312,405100.0
2005-09-20 11:30:00,71.56,71.61,71.4,71.43,152400.0,25.3206,25.3383,25.264,25.2746,152400.0
2005-09-20 12:00:00,71.43,71.44,71.31,71.43,167900.0,25.2746,25.2782,25.2322,25.2746,167900.0
2005-09-20 12:30:00,71.43,71.47,71.38,71.45,52300.0,25.2746,25.2888,25.2569,25.2817,52300.0
2005-09-20 13:00:00,71.45,71.7,71.45,71.68,128500.0,25.2817,25.3701,25.2817,25.3631,128500.0
2005-09-20 13:30:00,71.69,71.78,71.65,71.72,109600.0,25.3666,25.3985,25.3525,25.3772,109600.0
2005-09-20 14:00:00,71.72,71.91,71.65,71.76,158100.0,25.3772,25.4445,25.3525,25.3914,158100.0
2005-09-20 14:30:00,71.78,71.82,71.35,71.36,162000.0,25.3985,25.4126,25.2463,25.2498,162000.0
2005-09-20 15:00:00,71.36,71.39,71.18,71.35,385800.0,25.2498,25.2605,25.1862,25.2463,385800.0
2005-09-20 15:30:00,71.35,71.58,71.26,71.41,597900.0,25.2463,25.3277,25.2145,25.2675,597900.0
2005-09-21 09:30:00,72.32,72.66,72.32,72.57,627500.0,25.5895,25.7098,25.5895,25.678,627500.0
2005-09-21 10:00:00,72.57,72.62,72.44,72.46,416400.0,25.678,25.6957,25.632,25.6391,416400.0
2005-09-21 10:30:00,72.47,72.54,72.25,72.48,520500.0,25.6426,25.6674,25.5648,25.6461,520500.0
2005-09-21 11:00:00,72.49,72.52,71.93,71.97,331100.0,25.6497,25.6603,25.4515,25.4657,331100.0
2005-09-21 11:30:00,71.97,72.01,71.81,71.83,147400.0,25.4657,25.4798,25.4091,25.4161,147400.0
2005-09-21 12:00:00,71.85,72.03,71.85,71.88,277500.0,25.4232,25.4869,25.4232,25.4338,277500.0
2005-09-21 12:30:00,71.89,71.9,71.67,71.72,148000.0,25.4374,25.4409,25.3595,25.3772,148000.0
2005-09-21 13:00:00,71.71,71.75,71.61,71.66,111800.0,25.3737,25.3878,25.3383,25.356,111800.0
2005-09-21 13:30:00,71.67,71.75,71.63,71.75,114700.0,25.3595,25.3878,25.3454,25.3878,114700.0
2005-09-21 14:00:00,71.74,71.86,71.66,71.77,181800.0,25.3843,25.4268,25.356,25.3949,181800.0
2005-09-21 14:30:00,71.76,71.88,71.76,71.87,126700.0,25.3914,25.4338,25.3914,25.4303,126700.0
2005-09-21 15:00:00,71.87,71.92,71.79,71.9,232100.0,25.4303,25.448,25.402,25.4409,232100.0
2005-09-21 15:30:00,71.91,71.91,71.75,71.89,242700.0,25.4445,25.4445,25.3878,25.4374,242700.0
2005-09-22 09:30:00,71.48,71.88,71.45,71.81,453800.0,25.2923,25.4338,25.2817,25.4091,453800.0
2005-09-22 10:00:00,71.79,71.83,71.5,71.52,514700.0,25.402,25.4161,25.2994,25.3065,514700.0
2005-09-22 10:30:00,71.52,71.67,71.4,71.46,281800.0,25.3065,25.3595,25.264,25.2852,281800.0
2005-09-22 11:00:00,71.45,71.82,71.45,71.72,293700.0,25.2817,25.4126,25.2817,25.3772,293700.0
2005-09-22 11:30:00,71.72,71.74,71.48,71.48,177100.0,25.3772,25.3843,25.2923,25.2923,177100.0
2005-09-22 12:00:00,71.46,71.5,71.06,71.23,214000.0,25.2852,25.2994,25.1437,25.2038,214000.0
2005-09-22 12:30:00,71.24,71.32,71.08,71.15,152900.0,25.2074,25.2357,25.1508,25.1755,152900.0
2005-09-22 13:00:00,71.15,71.25,71.04,71.21,218500.0,25.1755,25.2109,25.1366,25.1968,218500.0
2005-09-22 13:30:00,71.2,71.25,70.76,70.77,352000.0,25.1932,25.2109,25.0375,25.0411,352000.0
2005-09-22 14:00:00,70.76,71.07,70.71,71.04,266400.0,25.0375,25.1472,25.0198,25.1366,266400.0
2005-09-22 14:30:00,71.06,71.4,71.02,71.34,186000.0,25.1437,25.264,25.1295,25.2428,186000.0
2005-09-22 15:00:00,71.35,71.4,71.15,71.35,195600.0,25.2463,25.264,25.1755,25.2463,195600.0
2005-09-22 15:30:00,71.35,71.4,71.23,71.36,200600.0,25.2463,25.264,25.2038,25.2498,200600.0
2005-09-23 09:30:00,70.25,70.36,70.07,70.09,448600.0,24.8571,24.896,24.7934,24.8005,448600.0
2005-09-23 10:00:00,70.09,70.66,70.08,70.57,380400.0,24.8005,25.0022,24.7969,24.9703,380400.0
2005-09-23 10:30:00,70.54,70.67,70.35,70.43,247800.0,24.9597,25.0057,24.8925,24.9208,247800.0
2005-09-23 11:00:00,70.44,70.66,70.39,70.58,207700.0,24.9243,25.0022,24.9066,24.9739,207700.0
2005-09-23 11:30:00,70.58,70.6,70.44,70.45,146500.0,24.9739,24.9809,24.9243,24.9279,146500.0
2005-09-23 12:00:00,70.44,70.57,70.42,70.46,105800.0,24.9243,24.9703,24.9172,24.9314,105800.0
2005-09-23 12:30:00,70.47,70.57,70.47,70.52,35600.0,24.9349,24.9703,24.9349,24.9526,35600.0
2005-09-23 13:00:00,70.52,70.63,70.52,70.52,103500.0,24.9526,24.9915,24.9526,24.9526,103500.0
2005-09-23 13:30:00,70.52,70.6,70.5,70.56,95500.0,24.9526,24.9809,24.9455,24.9668,95500.0
2005-09-23 14:00:00,70.55,70.6,70.52,70.54,189400.0,24.9632,24.9809,24.9526,24.9597,189400.0
2005-09-23 14:30:00,70.53,70.55,70.49,70.51,121400.0,24.9562,24.9632,24.942,24.9491,121400.0
2005-09-23 15:00:00,70.51,70.62,70.49,70.55,147100.0,24.9491,24.988,24.942,24.9632,147100.0
2005-09-23 15:30:00,70.56,70.56,70.44,70.49,237300.0,24.9668,24.9668,24.9243,24.942,237300.0
2005-09-26 09:30:00,70.01,70.11,69.92,69.93,344200.0,24.7722,24.8075,24.7403,24.7439,344200.0
2005-09-26 10:00:00,69.93,70.02,69.87,69.96,416400.0,24.7439,24.7757,24.7226,24.7545,416400.0
2005-09-26 10:30:00,69.95,70.34,69.93,70.25,403000.0,24.7509,24.8889,24.7439,24.8571,403000.0
2005-09-26 11:00:00,70.25,70.56,70.2,70.5,320700.0,24.8571,24.9668,24.8394,24.9455,320700.0
2005-09-26 11:30:00,70.51,70.99,70.49,70.91,175600.0,24.9491,25.1189,24.942,25.0906,175600.0
2005-09-26 12:00:00,70.91,71.0,70.79,71.0,101700.0,25.0906,25.1225,25.0482,25.1225,101700.0
2005-09-26 12:30:00,71.03,71.04,70.92,71.03,80900.0,25.1331,25.1366,25.0942,25.1331,80900.0
2005-09-26 13:00:00,71.03,71.04,70.85,70.9,113300.0,25.1331,25.1366,25.0694,25.0871,113300.0
2005-09-26 13:30:00,70.93,71.14,70.89,71.07,135200.0,25.0977,25.172,25.0835,25.1472,135200.0
2005-09-26 14:00:00,71.07,71.2,70.96,71.11,132100.0,25.1472,25.1932,25.1083,25.1614,132100.0
2005-09-26 14:30:00,71.1,71.15,70.94,70.99,126200.0,25.1578,25.1755,25.1012,25.1189,126200.0
2005-09-26 15:00:00,70.99,71.24,70.91,71.17,249100.0,25.1189,25.2074,25.0906,25.1826,249100.0
2005-09-26 15:30:00,71.2,71.32,71.12,71.32,354900.0,25.1932,25.2357,25.1649,25.2357,354900.0
2005-09-27 09:30:00,70.92,71.19,70.8,71.19,456400.0,25.0942,25.1897,25.0517,25.1897,456400.0
2005-09-27 10:00:00,71.19,71.19,70.86,70.98,390200.0,25.1897,25.1897,25.0729,25.1154,390200.0
2005-09-27 10:30:00,70.98,71.05,70.78,70.92,185700.0,25.1154,25.1402,25.0446,25.0942,185700.0
2005-09-27 11:00:00,70.93,71.04,70.87,70.93,206900.0,25.0977,25.1366,25.0765,25.0977,206900.0
2005-09-27 11:30:00,70.92,70.97,70.76,70.89,102000.0,25.0942,25.1118,25.0375,25.0835,102000.0
2005-09-27 12:00:00,70.87,70.95,70.84,70.9,73700.0,25.0765,25.1048,25.0658,25.0871,73700.0
2005-09-27 12:30:00,70.9,70.96,70.83,70.96,56900.0,25.0871,25.1083,25.0623,25.1083,56900.0
2005-09-27 13:00:00,70.97,71.05,70.94,71.04,58800.0,25.1118,25.1402,25.1012,25.1366,58800.0
2005-09-27 13:30:00,71.03,71.05,70.94,70.96,112600.0,25.1331,25.1402,25.1012,25.1083,112600.0
2005-09-27 14:00:00,70.99,71.08,70.92,71.0,76500.0,25.1189,25.1508,25.0942,25.1225,76500.0
2005-09-27 14:30:00,70.99,71.1,70.92,71.08,94000.0,25.1189,25.1578,25.0942,25.1508,94000.0
2005-09-27 15:00:00,71.08,71.16,70.91,71.05,122700.0,25.1508,25.1791,25.0906,25.1402,122700.0
2005-09-27 15:30:00,71.05,71.06,70.95,71.03,181100.0,25.1402,25.1437,25.1048,25.1331,181100.0
2005-09-28 09:30:00,71.73,71.8,71.65,71.72,401500.0,25.3808,25.4055,25.3525,25.3772,401500.0
2005-09-28 10:00:00,71.7,71.79,71.67,71.74,205300.0,25.3701,25.402,25.3595,25.3843,205300.0
2005-09-28 10:30:00,71.74,71.74,71.37,71.48,521100.0,25.3843,25.3843,25.2534,25.2923,521100.0
2005-09-28 11:00:00,71.48,71.85,71.44,71.8,527800.0,25.2923,25.4232,25.2782,25.4055,527800.0
2005-09-28 11:30:00,71.77,71.99,71.72,71.9,141500.0,25.3949,25.4728,25.3772,25.4409,141500.0
2005-09-28 12:00:00,71.91,72.04,71.88,72.04,136400.0,25.4445,25.4905,25.4338,25.4905,136400.0
2005-09-28 12:30:00,72.03,72.25,72.02,72.16,120400.0,25.4869,25.5648,25.4834,25.5329,120400.0
2005-09-28 13:00:00,72.15,72.35,72.15,72.27,156100.0,25.5294,25.6001,25.5294,25.5718,156100.0
2005-09-28 13:30:00,72.26,72.27,72.1,72.13,192100.0,25.5683,25.5718,25.5117,25.5223,192100.0
2005-09-28 14:00:00,72.14,72.18,72.04,72.12,168000.0,25.5258,25.54,25.4905,25.5188,168000.0
2005-09-28 14:30:00,72.13,72.2,72.11,72.16,129800.0,25.5223,25.5471,25.5152,25.5329,129800.0
2005-09-28 15:00:00,72.16,72.29,72.1,72.29,194600.0,25.5329,25.5789,25.5117,25.5789,194600.0
2005-09-28 15:30:00,72.29,72.37,72.25,72.27,296700.0,25.5789,25.6072,25.5648,25.5718,296700.0
2005-09-29 09:30:00,72.37,72.46,72.31,72.42,431100.0,25.6072,25.6391,25.586,25.6249,431100.0
2005-09-29 10:00:00,72.42,72.49,72.18,72.23,395800.0,25.6249,25.6497,25.54,25.5577,395800.0
2005-09-29 10:30:00,72.23,72.34,72.07,72.24,391000.0,25.5577,25.5966,25.5011,25.5612,391000.0
2005-09-29 11:00:00,72.24,72.28,72.1,72.24,197000.0,25.5612,25.5754,25.5117,25.5612,197000.0
2005-09-29 11:30:00,72.24,72.25,72.04,72.1,180400.0,25.5612,25.5648,25.4905,25.5117,180400.0
2005-09-29 12:00:00,72.12,72.27,72.08,72.15,125700.0,25.5188,25.5718,25.5046,25.5294,125700.0
2005-09-29 12:30:00,72.15,72.33,72.12,72.18,160900.0,25.5294,25.5931,25.5188,25.54,160900.0
2005-09-29 13:00:00,72.2,72.23,72.1,72.19,175500.0,25.5471,25.5577,25.5117,25.5435,175500.0
2005-09-29 13:30:00,72.19,72.22,72.06,72.09,202900.0,25.5435,25.5541,25.4975,25.5081,202900.0
2005-09-29 14:00:00,72.1,72.29,72.09,72.28,240600.0,25.5117,25.5789,25.5081,25.5754,240600.0
2005-09-29 14:30:00,72.29,72.35,72.2,72.25,183100.0,25.5789,25.6001,25.5471,25.5648,183100.0
2005-09-29 15:00:00,72.23,72.33,72.1,72.19,450300.0,25.5577,25.5931,25.5117,25.5435,450300.0
2005-09-29 15:30:00,72.17,72.24,72.09,72.12,478700.0,25.5365,25.5612,25.5081,25.5188,478700.0
2005-09-30 09:30:00,71.7,71.8,71.54,71.69,363400.0,25.3701,25.4055,25.3135,25.3666,363400.0
2005-09-30 10:00:00,71.7,71.99,71.63,71.86,317100.0,25.3701,25.4728,25.3454,25.4268,317100.0
2005-09-30 10:30:00,71.84,72.0,71.73,71.79,287600.0,25.4197,25.4763,25.3808,25.402,287600.0
2005-09-30 11:00:00,71.79,71.8,71.31,71.41,277100.0,25.402,25.4055,25.2322,25.2675,277100.0
2005-09-30 11:30:00,71.44,71.51,71.37,71.47,170000.0,25.2782,25.3029,25.2534,25.2888,170000.0
2005-09-30 12:00:00,71.48,71.55,71.35,71.35,199000.0,25.2923,25.3171,25.2463,25.2463,199000.0
2005-09-30 12:30:00,71.35,71.4,71.31,71.32,48900.0,25.2463,25.264,25.2322,25.2357,48900.0
2005-09-30 13:00:00,71.32,71.38,71.26,71.29,76400.0,25.2357,25.2569,25.2145,25.2251,76400.0
2005-09-30 13:30:00,71.29,71.31,71.09,71.09,104900.0,25.2251,25.2322,25.1543,25.1543,104900.0
2005-09-30 14:00:00,71.08,71.15,71.0,71.13,168700.0,25.1508,25.1755,25.1225,25.1685,168700.0
2005-09-30 14:30:00,71.13,71.17,70.96,70.96,136000.0,25.1685,25.1826,25.1083,25.1083,136000.0
2005-09-30 15:00:00,70.97,71.08,70.93,70.96,112800.0,25.1118,25.1508,25.0977,25.1083,112800.0
2005-09-30 15:30:00,70.96,71.06,70.85,70.86,274200.0,25.1083,25.1437,25.0694,25.0729,274200.0
2005-10-03 09:30:00,71.13,71.25,71.1,71.14,266900.0,25.1685,25.2109,25.1578,25.172,266900.0
2005-10-03 10:00:00,71.14,71.15,70.95,70.96,334500.0,25.172,25.1755,25.1048,25.1083,334500.0
2005-10-03 10:30:00,70.99,71.02,70.84,70.92,314500.0,25.1189,25.1295,25.0658,25.0942,314500.0
2005-10-03 11:00:00,70.93,71.1,70.87,70.97,205700.0,25.0977,25.1578,25.0765,25.1118,205700.0
2005-10-03 11:30:00,70.95,70.95,70.58,70.6,117400.0,25.1048,25.1048,24.9739,24.9809,117400.0
2005-10-03 12:00:00,70.61,70.64,70.57,70.64,227500.0,24.9845,24.9951,24.9703,24.9951,227500.0
2005-10-03 12:30:00,70.63,70.72,70.62,70.62,71800.0,24.9915,25.0234,24.988,24.988,71800.0
2005-10-03 13:00:00,70.63,70.65,70.5,70.58,87100.0,24.9915,24.9986,24.9455,24.9739,87100.0
2005-10-03 13:30:00,70.56,70.56,70.45,70.54,114600.0,24.9668,24.9668,24.9279,24.9597,114600.0
2005-10-03 14:00:00,70.53,70.57,70.44,70.55,146900.0,24.9562,24.9703,24.9243,24.9632,146900.0
2005-10-03 14:30:00,70.55,70.61,70.51,70.59,121400.0,24.9632,24.9845,24.9491,24.9774,121400.0
2005-10-03 15:00:00,70.58,70.68,70.57,70.63,137200.0,24.9739,25.0092,24.9703,24.9915,137200.0
2005-10-03 15:30:00,70.64,70.64,70.57,70.6,180700.0,24.9951,24.9951,24.9703,24.9809,180700.0
2005-10-04 09:30:00,69.75,69.82,69.39,69.44,531400.0,24.6802,24.7049,24.5528,24.5705,531400.0
2005-10-04 10:00:00,69.44,69.49,69.22,69.22,316400.0,24.5705,24.5882,24.4926,24.4926,316400.0
2005-10-04 10:30:00,69.22,69.4,69.16,69.32,461100.0,24.4926,24.5563,24.4714,24.528,461100.0
2005-10-04 11:00:00,69.31,69.42,69.05,69.06,317500.0,24.5245,24.5634,24.4325,24.436,317500.0
2005-10-04 11:30:00,69.11,69.26,69.01,69.15,165500.0,24.4537,24.5068,24.4183,24.4679,165500.0
2005-10-04 12:00:00,69.12,69.16,68.92,69.03,160000.0,24.4572,24.4714,24.3865,24.4254,160000.0
2005-10-04 12:30:00,69.04,69.2,69.04,69.06,99300.0,24.4289,24.4856,24.4289,24.436,99300.0
2005-10-04 13:00:00,69.06,69.12,68.96,68.98,160800.0,24.436,24.4572,24.4006,24.4077,160800.0
2005-10-04 13:30:00,68.98,69.01,68.82,68.83,207200.0,24.4077,24.4183,24.3511,24.3546,207200.0
2005-10-04 14:00:00,68.82,68.99,68.8,68.86,175600.0,24.3511,24.4112,24.344,24.3653,175600.0
2005-10-04 14:30:00,68.86,68.86,68.65,68.66,142700.0,24.3653,24.3653,24.2909,24.2945,142700.0
2005-10-04 15:00:00,68.66,68.8,68.62,68.7,221600.0,24.2945,24.344,24.2803,24.3086,221600.0
2005-10-04 15:30:00,68.69,68.85,68.65,68.73,578400.0,24.3051,24.3617,24.2909,24.3193,578400.0
2005-10-05 09:30:00,67.75,67.95,67.74,67.89,1090600.0,23.9725,24.0433,23.969,24.022,1090600.0
2005-10-05 10:00:00,67.89,67.97,67.65,67.66,705300.0,24.022,24.0503,23.9371,23.9406,705300.0
2005-10-05 10:30:00,67.66,67.95,67.57,67.57,584100.0,23.9406,24.0433,23.9088,23.9088,584100.0
2005-10-05 11:00:00,67.58,67.6,67.07,67.1,522500.0,23.9123,23.9194,23.7319,23.7425,522500.0
2005-10-05 11:30:00,67.1,67.22,66.85,67.1,503900.0,23.7425,23.785,23.654,23.7425,503900.0
2005-10-05 12:00:00,67.14,67.36,66.91,67.25,354600.0,23.7566,23.8345,23.6753,23.7956,354600.0
2005-10-05 12:30:00,67.25,67.35,67.17,67.3,181000.0,23.7956,23.831,23.7673,23.8133,181000.0
2005-10-05 13:00:00,67.29,67.45,67.22,67.36,193300.0,23.8097,23.8663,23.785,23.8345,193300.0
2005-10-05 13:30:00,67.36,67.38,67.08,67.08,134000.0,23.8345,23.8416,23.7354,23.7354,134000.0
2005-10-05 14:00:00,67.09,67.11,66.73,66.84,269600.0,23.739,23.746,23.6116,23.6505,269600.0
2005-10-05 14:30:00,66.82,66.84,66.6,66.64,370800.0,23.6434,23.6505,23.5656,23.5797,370800.0
2005-10-05 15:00:00,66.64,66.8,66.43,66.55,487300.0,23.5797,23.6363,23.5054,23.5479,487300.0
2005-10-05 15:30:00,66.56,66.65,66.42,66.52,658800.0,23.5514,23.5833,23.5019,23.5373,658800.0
2005-10-06 09:30:00,66.0,66.03,65.9,66.01,1171000.0,23.3533,23.3639,23.3179,23.3568,1171000.0
2005-10-06 10:00:00,66.0,66.04,65.61,65.78,889700.0,23.3533,23.3674,23.2153,23.2754,889700.0
2005-10-06 10:30:00,65.77,65.84,65.55,65.66,849600.0,23.2719,23.2967,23.194,23.233,849600.0
2005-10-06 11:00:00,65.66,66.12,65.59,65.94,1237100.0,23.233,23.3957,23.2082,23.332,1237100.0
2005-10-06 11:30:00,65.93,66.3,65.86,66.3,488300.0,23.3285,23.4594,23.3037,23.4594,488300.0
2005-10-06 12:00:00,66.3,66.3,65.83,65.91,499300.0,23.4594,23.4594,23.2931,23.3214,499300.0
2005-10-06 12:30:00,65.92,66.11,65.85,66.02,338400.0,23.325,23.3922,23.3002,23.3604,338400.0
2005-10-06 13:00:00,66.03,66.06,65.91,65.97,357700.0,23.3639,23.3745,23.3214,23.3427,357700.0
2005-10-06 13:30:00,65.97,65.99,65.76,65.76,162400.0,23.3427,23.3497,23.2684,23.2684,162400.0
2005-10-06 14:00:00,65.77,65.93,65.53,65.88,333600.0,23.2719,23.3285,23.187,23.3108,333600.0
2005-10-06 14:30:00,65.87,65.87,65.34,65.47,341500.0,23.3073,23.3073,23.1197,23.1657,341500.0
2005-10-06 15:00:00,65.46,65.52,65.15,65.17,380400.0,23.1622,23.1834,23.0525,23.0596,380400.0
2005-10-06 15:30:00,65.17,65.6,65.17,65.5,730600.0,23.0596,23.2117,23.0596,23.1764,730600.0
2005-10-07 09:30:00,66.59,66.61,66.24,66.31,840900.0,23.562,23.5691,23.4382,23.463,840900.0
2005-10-07 10:00:00,66.29,66.33,65.8,65.84,596400.0,23.4559,23.47,23.2825,23.2967,596400.0
2005-10-07 10:30:00,65.84,65.89,65.59,65.8,297300.0,23.2967,23.3144,23.2082,23.2825,297300.0
2005-10-07 11:00:00,65.83,65.88,65.57,65.66,423900.0,23.2931,23.3108,23.2011,23.233,423900.0
2005-10-07 11:30:00,65.66,65.97,65.64,65.9,385600.0,23.233,23.3427,23.2259,23.3179,385600.0
2005-10-07 12:00:00,65.9,65.95,65.76,65.78,135800.0,23.3179,23.3356,23.2684,23.2754,135800.0
2005-10-07 12:30:00,65.79,65.88,65.69,65.85,110800.0,23.279,23.3108,23.2436,23.3002,110800.0
2005-10-07 13:00:00,65.84,65.93,65.75,65.77,122400.0,23.2967,23.3285,23.2648,23.2719,122400.0
2005-10-07 13:30:00,65.77,65.8,65.53,65.61,223700.0,23.2719,23.2825,23.187,23.2153,223700.0
2005-10-07 14:00:00,65.6,65.64,65.46,65.63,156800.0,23.2117,23.2259,23.1622,23.2224,156800.0
2005-10-07 14:30:00,65.63,65.82,65.63,65.81,268500.0,23.2224,23.2896,23.2224,23.286,268500.0
2005-10-07 15:00:00,65.81,65.92,65.72,65.86,306000.0,23.286,23.325,23.2542,23.3037,306000.0
2005-10-07 15:30:00,65.87,65.94,65.81,65.89,341600.0,23.3073,23.332,23.286,23.3144,341600.0
2005-10-10 09:30:00,66.89,66.93,66.3,66.32,869000.0,23.6682,23.6823,23.4594,23.4665,869000.0
2005-10-10 10:00:00,66.3,66.6,66.17,66.47,551000.0,23.4594,23.5656,23.4134,23.5196,551000.0
2005-10-10 10:30:00,66.46,66.46,66.11,66.14,357900.0,23.516,23.516,23.3922,23.4028,357900.0
2005-10-10 11:00:00,66.13,66.45,66.13,66.44,263700.0,23.3993,23.5125,23.3993,23.509,263700.0
2005-10-10 11:30:00,66.41,66.41,65.96,66.05,256200.0,23.4983,23.4983,23.3391,23.371,256200.0
2005-10-10 12:00:00,66.01,66.15,66.01,66.1,149800.0,23.3568,23.4064,23.3568,23.3887,149800.0
2005-10-10 12:30:00,66.1,66.18,65.96,66.1,201800.0,23.3887,23.417,23.3391,23.3887,201800.0
2005-10-10 13:00:00,66.1,66.1,65.7,65.7,183800.0,23.3887,23.3887,23.2471,23.2471,183800.0
2005-10-10 13:30:00,65.7,65.79,65.59,65.63,246900.0,23.2471,23.279,23.2082,23.2224,246900.0
2005-10-10 14:00:00,65.7,65.82,65.57,65.82,143300.0,23.2471,23.2896,23.2011,23.2896,143300.0
2005-10-10 14:30:00,65.81,65.99,65.79,65.82,198900.0,23.286,23.3497,23.279,23.2896,198900.0
2005-10-10 15:00:00,65.83,66.07,65.8,66.05,187100.0,23.2931,23.378,23.2825,23.371,187100.0
2005-10-10 15:30:00,66.05,66.36,65.97,66.35,703200.0,23.371,23.4807,23.3427,23.4771,703200.0
2005-10-11 09:30:00,66.8,66.86,66.58,66.73,455000.0,23.6363,23.6576,23.5585,23.6116,455000.0
2005-10-11 10:00:00,66.72,66.88,66.48,66.83,350000.0,23.608,23.6647,23.5231,23.647,350000.0
2005-10-11 10:30:00,66.86,66.87,66.7,66.71,310400.0,23.6576,23.6611,23.601,23.6045,310400.0
2005-10-11 11:00:00,66.71,66.97,66.7,66.9,262200.0,23.6045,23.6965,23.601,23.6717,262200.0
2005-10-11 11:30:00,66.86,66.9,66.73,66.86,111300.0,23.6576,23.6717,23.6116,23.6576,111300.0
2005-10-11 12:00:00,66.86,67.0,66.79,66.82,150600.0,23.6576,23.7071,23.6328,23.6434,150600.0
2005-10-11 12:30:00,66.82,66.86,66.74,66.79,115600.0,23.6434,23.6576,23.6151,23.6328,115600.0
2005-10-11 13:00:00,66.79,66.99,66.79,66.87,95200.0,23.6328,23.7036,23.6328,23.6611,95200.0
2005-10-11 13:30:00,66.87,66.96,66.76,66.95,109000.0,23.6611,23.693,23.6222,23.6894,109000.0
2005-10-11 14:00:00,66.95,67.08,66.78,67.05,252300.0,23.6894,23.7354,23.6293,23.7248,252300.0
2005-10-11 14:30:00,67.05,67.08,66.88,66.88,143100.0,23.7248,23.7354,23.6647,23.6647,143100.0
2005-10-11 15:00:00,66.88,67.15,66.81,67.09,357400.0,23.6647,23.7602,23.6399,23.739,357400.0
2005-10-11 15:30:00,67.09,67.2,67.06,67.1,347800.0,23.739,23.7779,23.7283,23.7425,347800.0
2005-10-12 09:30:00,67.11,67.15,66.94,67.12,398300.0,23.746,23.7602,23.6859,23.7496,398300.0
2005-10-12 10:00:00,67.1,67.14,66.81,66.96,381600.0,23.7425,23.7566,23.6399,23.693,381600.0
2005-10-12 10:30:00,66.98,67.07,66.79,66.84,235200.0,23.7,23.7319,23.6328,23.6505,235200.0
2005-10-12 11:00:00,66.84,66.89,66.64,66.64,307200.0,23.6505,23.6682,23.5797,23.5797,307200.0
2005-10-12 11:30:00,66.64,66.65,66.33,66.33,178100.0,23.5797,23.5833,23.47,23.47,178100.0
2005-10-12 12:00:00,66.33,66.71,66.31,66.6,191100.0,23.47,23.6045,23.463,23.5656,191100.0
2005-10-12 12:30:00,66.61,66.69,66.49,66.53,56300.0,23.5691,23.5974,23.5267,23.5408,56300.0
2005-10-12 13:00:00,66.55,66.76,66.53,66.64,83700.0,23.5479,23.6222,23.5408,23.5797,83700.0
2005-10-12 13:30:00,66.64,66.67,66.41,66.55,72400.0,23.5797,23.5903,23.4983,23.5479,72400.0
2005-10-12 14:00:00,66.55,66.55,66.17,66.33,121000.0,23.5479,23.5479,23.4134,23.47,121000.0
2005-10-12 14:30:00,66.35,66.41,66.15,66.25,169500.0,23.4771,23.4983,23.4064,23.4417,169500.0
2005-10-12 15:00:00,66.23,66.41,66.16,66.34,251200.0,23.4347,23.4983,23.4099,23.4736,251200.0
2005-10-12 15:30:00,66.32,66.53,66.27,66.36,302400.0,23.4665,23.5408,23.4488,23.4807,302400.0
2005-10-13 09:30:00,65.0,65.43,64.87,64.97,727900.0,22.9994,23.1516,22.9534,22.9888,727900.0
2005-10-13 10:00:00,64.99,65.16,64.97,65.08,345900.0,22.9959,23.0561,22.9888,23.0277,345900.0
2005-10-13 10:30:00,65.07,65.58,65.07,65.35,423500.0,23.0242,23.2047,23.0242,23.1233,423500.0
2005-10-13 11:00:00,65.31,65.45,65.18,65.23,250200.0,23.1091,23.1587,23.0631,23.0808,250200.0
2005-10-13 11:30:00,65.22,65.25,64.9,64.91,390400.0,23.0773,23.0879,22.9641,22.9676,390400.0
2005-10-13 12:00:00,64.87,64.99,64.71,64.82,266800.0,22.9534,22.9959,22.8968,22.9357,266800.0
2005-10-13 12:30:00,64.78,65.1,64.75,64.96,252200.0,22.9216,23.0348,22.911,22.9853,252200.0
2005-10-13 13:00:00,64.95,64.98,64.62,64.73,141200.0,22.9817,22.9924,22.865,22.9039,141200.0
2005-10-13 13:30:00,64.72,64.98,64.7,64.91,135700.0,22.9004,22.9924,22.8933,22.9676,135700.0
2005-10-13 14:00:00,64.9,65.26,64.9,65.2,230500.0,22.9641,23.0914,22.9641,23.0702,230500.0
2005-10-13 14:30:00,65.19,65.42,65.11,65.32,208600.0,23.0667,23.148,23.0384,23.1127,208600.0
2005-10-13 15:00:00,65.32,65.55,65.23,65.31,294900.0,23.1127,23.194,23.0808,23.1091,294900.0
2005-10-13 15:30:00,65.31,65.53,65.3,65.46,343100.0,23.1091,23.187,23.1056,23.1622,343100.0
2005-10-14 09:30:00,65.61,65.88,65.31,65.31,363700.0,23.2153,23.3108,23.1091,23.1091,363700.0
2005-10-14 10:00:00,65.32,65.47,65.12,65.18,441000.0,23.1127,23.1657,23.0419,23.0631,441000.0
2005-10-14 10:30:00,65.18,65.35,65.0,65.16,621100.0,23.0631,23.1233,22.9994,23.0561,621100.0
2005-10-14 11:00:00,65.21,65.53,65.1,65.2,467000.0,23.0737,23.187,23.0348,23.0702,467000.0
2005-10-14 11:30:00,65.22,65.28,64.93,65.27,135300.0,23.0773,23.0985,22.9747,23.095,135300.0
2005-10-14 12:00:00,65.3,65.78,65.3,65.76,181200.0,23.1056,23.2754,23.1056,23.2684,181200.0
2005-10-14 12:30:00,65.77,65.77,65.36,65.51,108400.0,23.2719,23.2719,23.1268,23.1799,108400.0
2005-10-14 13:00:00,65.46,65.58,65.25,65.53,76000.0,23.1622,23.2047,23.0879,23.187,76000.0
2005-10-14 13:30:00,65.54,65.81,65.49,65.77,85800.0,23.1905,23.286,23.1728,23.2719,85800.0
2005-10-14 14:00:00,65.75,65.8,65.56,65.8,97200.0,23.2648,23.2825,23.1976,23.2825,97200.0
2005-10-14 14:30:00,65.81,65.99,65.81,65.9,122100.0,23.286,23.3497,23.286,23.3179,122100.0
2005-10-14 15:00:00,65.9,66.11,65.83,66.03,161600.0,23.3179,23.3922,23.2931,23.3639,161600.0
2005-10-14 15:30:00,66.0,66.21,65.99,66.2,345400.0,23.3533,23.4276,23.3497,23.424,345400.0
2005-10-17 09:30:00,66.7,66.79,66.45,66.55,417900.0,23.601,23.6328,23.5125,23.5479,417900.0
2005-10-17 10:00:00,66.56,66.63,66.3,66.31,276900.0,23.5514,23.5762,23.4594,23.463,276900.0
2005-10-17 10:30:00,66.31,66.42,66.13,66.27,191500.0,23.463,23.5019,23.3993,23.4488,191500.0
2005-10-17 11:00:00,66.26,66.52,66.24,66.3,223900.0,23.4453,23.5373,23.4382,23.4594,223900.0
2005-10-17 11:30:00,66.3,66.41,66.25,66.41,113300.0,23.4594,23.4983,23.4417,23.4983,113300.0
2005-10-17 12:00:00,66.4,66.51,66.36,66.45,91700.0,23.4948,23.5337,23.4807,23.5125,91700.0
2005-10-17 12:30:00,66.45,66.52,66.3,66.37,124300.0,23.5125,23.5373,23.4594,23.4842,124300.0
2005-10-17 13:00:00,66.38,66.48,66.35,66.48,86900.0,23.4877,23.5231,23.4771,23.5231,86900.0
2005-10-17 13:30:00,66.48,66.64,66.43,66.6,136300.0,23.5231,23.5797,23.5054,23.5656,136300.0
2005-10-17 14:00:00,66.56,66.6,66.46,66.56,134600.0,23.5514,23.5656,23.516,23.5514,134600.0
2005-10-17 14:30:00,66.56,66.63,66.44,66.58,85000.0,23.5514,23.5762,23.509,23.5585,85000.0
2005-10-17 15:00:00,66.55,66.65,66.4,66.61,192600.0,23.5479,23.5833,23.4948,23.5691,192600.0
2005-10-17 15:30:00,66.61,66.66,66.51,66.61,293300.0,23.5691,23.5868,23.5337,23.5691,293300.0
2005-10-18 09:30:00,65.2,65.4,65.0,65.28,753100.0,23.0702,23.141,22.9994,23.0985,753100.0
2005-10-18 10:00:00,65.28,65.28,65.07,65.16,437900.0,23.0985,23.0985,23.0242,23.0561,437900.0
2005-10-18 10:30:00,65.16,65.23,65.06,65.12,406700.0,23.0561,23.0808,23.0207,23.0419,406700.0
2005-10-18 11:00:00,65.12,65.22,65.03,65.06,318900.0,23.0419,23.0773,23.0101,23.0207,318900.0
2005-10-18 11:30:00,65.04,65.25,65.0,65.23,73800.0,23.0136,23.0879,22.9994,23.0808,73800.0
2005-10-18 12:00:00,65.23,65.36,65.18,65.22,79400.0,23.0808,23.1268,23.0631,23.0773,79400.0
2005-10-18 12:30:00,65.21,65.32,65.11,65.15,67700.0,23.0737,23.1127,23.0384,23.0525,67700.0
2005-10-18 13:00:00,65.13,65.19,64.65,64.81,478500.0,23.0454,23.0667,22.8756,22.9322,478500.0
2005-10-18 13:30:00,64.81,65.02,64.74,64.86,309500.0,22.9322,23.0065,22.9074,22.9499,309500.0
2005-10-18 14:00:00,64.86,64.96,64.71,64.73,194400.0,22.9499,22.9853,22.8968,22.9039,194400.0
2005-10-18 14:30:00,64.72,64.93,64.65,64.67,229400.0,22.9004,22.9747,22.8756,22.8827,229400.0
2005-10-18 15:00:00,64.67,64.8,64.55,64.56,292200.0,22.8827,22.9287,22.8402,22.8437,292200.0
2005-10-18 15:30:00,64.56,64.57,64.26,64.27,410900.0,22.8437,22.8473,22.7376,22.7411,410900.0
2005-10-19 09:30:00,64.39,64.42,64.2,64.34,512300.0,22.7836,22.7942,22.7164,22.7659,512300.0
2005-10-19 10:00:00,64.35,64.68,64.32,64.68,499100.0,22.7694,22.8862,22.7588,22.8862,499100.0
2005-10-19 10:30:00,64.67,64.68,64.38,64.54,755700.0,22.8827,22.8862,22.7801,22.8367,755700.0
2005-10-19 11:00:00,64.54,64.63,64.42,64.47,442000.0,22.8367,22.8685,22.7942,22.8119,442000.0
2005-10-19 11:30:00,64.46,64.55,64.01,64.08,509200.0,22.8084,22.8402,22.6491,22.6739,509200.0
2005-10-19 12:00:00,64.08,64.2,64.01,64.08,307500.0,22.6739,22.7164,22.6491,22.6739,307500.0
2005-10-19 12:30:00,64.09,64.33,64.08,64.22,174800.0,22.6774,22.7624,22.6739,22.7234,174800.0
2005-10-19 13:00:00,64.2,64.46,64.16,64.4,426600.0,22.7164,22.8084,22.7022,22.7871,426600.0
2005-10-19 13:30:00,64.41,64.53,64.36,64.42,209100.0,22.7907,22.8331,22.773,22.7942,209100.0
2005-10-19 14:00:00,64.44,64.93,64.4,64.85,368600.0,22.8013,22.9747,22.7871,22.9464,368600.0
2005-10-19 14:30:00,64.85,64.98,64.69,64.74,371000.0,22.9464,22.9924,22.8897,22.9074,371000.0
2005-10-19 15:00:00,64.74,65.03,64.64,64.98,340900.0,22.9074,23.0101,22.8721,22.9924,340900.0
2005-10-19 15:30:00,64.98,65.4,64.98,65.33,592700.0,22.9924,23.141,22.9924,23.1162,592700.0
2005-10-20 09:30:00,65.33,65.34,65.08,65.25,426000.0,23.1162,23.1197,23.0277,23.0879,426000.0
2005-10-20 10:00:00,65.26,65.3,64.76,64.78,453500.0,23.0914,23.1056,22.9145,22.9216,453500.0
2005-10-20 10:30:00,64.78,64.97,64.68,64.87,499300.0,22.9216,22.9888,22.8862,22.9534,499300.0
2005-10-20 11:00:00,64.87,64.91,64.41,64.56,697300.0,22.9534,22.9676,22.7907,22.8437,697300.0
2005-10-20 11:30:00,64.56,64.71,64.55,64.59,356300.0,22.8437,22.8968,22.8402,22.8544,356300.0
2005-10-20 12:00:00,64.59,64.59,64.3,64.43,473500.0,22.8544,22.8544,22.7518,22.7977,473500.0
2005-10-20 12:30:00,64.43,64.72,64.39,64.61,186200.0,22.7977,22.9004,22.7836,22.8614,186200.0
2005-10-20 13:00:00,64.6,64.83,64.4,64.4,198000.0,22.8579,22.9393,22.7871,22.7871,198000.0
2005-10-20 13:30:00,64.39,64.47,64.21,64.35,211100.0,22.7836,22.8119,22.7199,22.7694,211100.0
2005-10-20 14:00:00,64.38,64.38,64.01,64.04,286000.0,22.7801,22.7801,22.6491,22.6598,286000.0
2005-10-20 14:30:00,64.05,64.14,63.9,63.91,544000.0,22.6633,22.6951,22.6102,22.6138,544000.0
2005-10-20 15:00:00,63.91,63.99,63.42,63.43,688000.0,22.6138,22.6421,22.4404,22.4439,688000.0
2005-10-20 15:30:00,63.43,63.9,63.41,63.81,565000.0,22.4439,22.6102,22.4368,22.5784,565000.0
2005-10-21 09:30:00,63.96,64.27,63.84,64.15,436200.0,22.6314,22.7411,22.589,22.6987,436200.0
2005-10-21 10:00:00,64.15,64.19,63.91,64.11,419000.0,22.6987,22.7128,22.6138,22.6845,419000.0
2005-10-21 10:30:00,64.11,64.18,63.91,64.07,355600.0,22.6845,22.7093,22.6138,22.6704,355600.0
2005-10-21 11:00:00,64.06,64.47,64.06,64.19,261100.0,22.6668,22.8119,22.6668,22.7128,261100.0
2005-10-21 11:30:00,64.22,64.45,64.2,64.35,156900.0,22.7234,22.8048,22.7164,22.7694,156900.0
2005-10-21 12:00:00,64.31,64.48,64.15,64.48,117600.0,22.7553,22.8154,22.6987,22.8154,117600.0
2005-10-21 12:30:00,64.48,64.85,64.45,64.84,222700.0,22.8154,22.9464,22.8048,22.9428,222700.0
2005-10-21 13:00:00,64.84,64.9,64.7,64.72,272500.0,22.9428,22.9641,22.8933,22.9004,272500.0
2005-10-21 13:30:00,64.72,64.87,64.63,64.77,271800.0,22.9004,22.9534,22.8685,22.9181,271800.0
2005-10-21 14:00:00,64.77,64.88,64.6,64.7,171400.0,22.9181,22.957,22.8579,22.8933,171400.0
2005-10-21 14:30:00,64.73,64.8,64.59,64.66,127300.0,22.9039,22.9287,22.8544,22.8791,127300.0
2005-10-21 15:00:00,64.66,64.71,64.37,64.42,237300.0,22.8791,22.8968,22.7765,22.7942,237300.0
2005-10-21 15:30:00,64.41,64.42,64.16,64.25,227400.0,22.7907,22.7942,22.7022,22.7341,227400.0
2005-10-24 09:30:00,64.77,65.16,64.66,65.12,523400.0,22.9181,23.0561,22.8791,23.0419,523400.0
2005-10-24 10:00:00,65.1,65.36,65.01,65.14,386000.0,23.0348,23.1268,23.003,23.049,386000.0
2005-10-24 10:30:00,65.14,65.37,65.13,65.35,328700.0,23.049,23.1304,23.0454,23.1233,328700.0
2005-10-24 11:00:00,65.36,65.45,65.27,65.35,278600.0,23.1268,23.1587,23.095,23.1233,278600.0
2005-10-24 11:30:00,65.37,65.39,65.02,65.09,137100.0,23.1304,23.1374,23.0065,23.0313,137100.0
2005-10-24 12:00:00,65.08,65.38,65.08,65.25,151100.0,23.0277,23.1339,23.0277,23.0879,151100.0
2005-10-24 12:30:00,65.25,65.3,65.1,65.22,82200.0,23.0879,23.1056,23.0348,23.0773,82200.0
2005-10-24 13:00:00,65.21,65.36,65.19,65.23,121300.0,23.0737,23.1268,23.0667,23.0808,121300.0
2005-10-24 13:30:00,65.25,65.5,65.2,65.48,159100.0,23.0879,23.1764,23.0702,23.1693,159100.0
2005-10-24 14:00:00,65.48,65.65,65.43,65.55,218700.0,23.1693,23.2294,23.1516,23.194,218700.0
2005-10-24 14:30:00,65.55,65.55,65.29,65.3,152200.0,23.194,23.194,23.1021,23.1056,152200.0
2005-10-24 15:00:00,65.29,65.4,64.92,64.93,361400.0,23.1021,23.141,22.9711,22.9747,361400.0
2005-10-24 15:30:00,64.93,65.0,64.69,64.7,1035200.0,22.9747,22.9994,22.8897,22.8933,1035200.0
2005-10-25 09:30:00,65.41,65.41,65.16,65.36,636800.0,23.1445,23.1445,23.0561,23.1268,636800.0
2005-10-25 10:00:00,65.35,65.68,65.2,65.68,550000.0,23.1233,23.24,23.0702,23.24,550000.0
2005-10-25 10:30:00,65.64,66.04,65.54,65.99,490100.0,23.2259,23.3674,23.1905,23.3497,490100.0
2005-10-25 11:00:00,65.99,66.03,65.43,65.48,319200.0,23.3497,23.3639,23.1516,23.1693,319200.0
2005-10-25 11:30:00,65.4,65.44,65.1,65.28,337000.0,23.141,23.1551,23.0348,23.0985,337000.0
2005-10-25 12:00:00,65.23,65.55,65.2,65.47,117500.0,23.0808,23.194,23.0702,23.1657,117500.0
2005-10-25 12:30:00,65.47,65.55,65.41,65.51,115700.0,23.1657,23.194,23.1445,23.1799,115700.0
2005-10-25 13:00:00,65.5,65.55,65.39,65.52,150000.0,23.1764,23.194,23.1374,23.1834,150000.0
2005-10-25 13:30:00,65.53,65.53,65.39,65.4,183700.0,23.187,23.187,23.1374,23.141,183700.0
2005-10-25 14:00:00,65.41,65.59,65.4,65.54,146900.0,23.1445,23.2082,23.141,23.1905,146900.0
2005-10-25 14:30:00,65.51,65.89,65.51,65.81,278800.0,23.1799,23.3144,23.1799,23.286,278800.0
2005-10-25 15:00:00,65.8,65.83,65.5,65.59,359100.0,23.2825,23.2931,23.1764,23.2082,359100.0
2005-10-25 15:30:00,65.6,65.69,65.46,65.47,283700.0,23.2117,23.2436,23.1622,23.1657,283700.0
2005-10-26 09:30:00,66.33,66.65,66.1,66.57,711400.0,23.47,23.5833,23.3887,23.555,711400.0
2005-10-26 10:00:00,66.57,66.66,66.44,66.51,662600.0,23.555,23.5868,23.509,23.5337,662600.0
2005-10-26 10:30:00,66.5,66.75,66.37,66.72,431700.0,23.5302,23.6187,23.4842,23.608,431700.0
2005-10-26 11:00:00,66.71,66.93,66.68,66.86,310400.0,23.6045,23.6823,23.5939,23.6576,310400.0
2005-10-26 11:30:00,66.86,67.1,66.7,66.8,356600.0,23.6576,23.7425,23.601,23.6363,356600.0
2005-10-26 12:00:00,66.69,66.81,66.53,66.56,204300.0,23.5974,23.6399,23.5408,23.5514,204300.0
2005-10-26 12:30:00,66.56,66.6,66.3,66.47,223000.0,23.5514,23.5656,23.4594,23.5196,223000.0
2005-10-26 13:00:00,66.47,66.51,66.31,66.35,271400.0,23.5196,23.5337,23.463,23.4771,271400.0
2005-10-26 13:30:00,66.33,66.37,66.13,66.26,285100.0,23.47,23.4842,23.3993,23.4453,285100.0
2005-10-26 14:00:00,66.24,66.47,66.2,66.2,196900.0,23.4382,23.5196,23.424,23.424,196900.0
2005-10-26 14:30:00,66.2,66.2,65.95,66.13,337800.0,23.424,23.424,23.3356,23.3993,337800.0
2005-10-26 15:00:00,66.14,66.33,66.04,66.27,193300.0,23.4028,23.47,23.3674,23.4488,193300.0
2005-10-26 15:30:00,66.25,66.33,66.06,66.07,390600.0,23.4417,23.47,23.3745,23.378,390600.0
2005-10-27 09:30:00,66.21,66.39,65.99,66.1,372200.0,23.4276,23.4913,23.3497,23.3887,372200.0
2005-10-27 10:00:00,66.1,66.15,65.66,65.7,336900.0,23.3887,23.4064,23.233,23.2471,336900.0
2005-10-27 10:30:00,65.7,65.71,65.43,65.5,378200.0,23.2471,23.2507,23.1516,23.1764,378200.0
2005-10-27 11:00:00,65.49,65.87,65.46,65.72,365100.0,23.1728,23.3073,23.1622,23.2542,365100.0
2005-10-27 11:30:00,65.72,65.77,65.51,65.52,319200.0,23.2542,23.2719,23.1799,23.1834,319200.0
2005-10-27 12:00:00,65.52,65.79,65.52,65.75,82400.0,23.1834,23.279,23.1834,23.2648,82400.0
2005-10-27 12:30:00,65.77,66.05,65.67,65.77,178300.0,23.2719,23.371,23.2365,23.2719,178300.0
2005-10-27 13:00:00,65.73,65.89,65.65,65.68,112200.0,23.2577,23.3144,23.2294,23.24,112200.0
2005-10-27 13:30:00,65.68,65.98,65.67,65.83,130800.0,23.24,23.3462,23.2365,23.2931,130800.0
2005-10-27 14:00:00,65.81,65.86,65.74,65.8,133200.0,23.286,23.3037,23.2613,23.2825,133200.0
2005-10-27 14:30:00,65.8,65.86,65.76,65.76,154300.0,23.2825,23.3037,23.2684,23.2684,154300.0
2005-10-27 15:00:00,65.75,65.76,65.28,65.32,183600.0,23.2648,23.2684,23.0985,23.1127,183600.0
2005-10-27 15:30:00,65.32,65.42,65.19,65.19,281600.0,23.1127,23.148,23.0667,23.0667,281600.0
2005-10-28 09:30:00,65.98,66.16,65.9,66.01,356200.0,23.3462,23.4099,23.3179,23.3568,356200.0
2005-10-28 10:00:00,65.97,66.0,65.71,65.91,399400.0,23.3427,23.3533,23.2507,23.3214,399400.0
2005-10-28 10:30:00,65.9,65.91,65.31,65.41,861500.0,23.3179,23.3214,23.1091,23.1445,861500.0
2005-10-28 11:00:00,65.4,65.77,65.37,65.77,359300.0,23.141,23.2719,23.1304,23.2719,359300.0
2005-10-28 11:30:00,65.79,66.1,65.73,66.0,255100.0,23.279,23.3887,23.2577,23.3533,255100.0
2005-10-28 12:00:00,65.99,66.16,65.8,66.0,141500.0,23.3497,23.4099,23.2825,23.3533,141500.0
2005-10-28 12:30:00,65.98,66.05,65.86,65.92,76500.0,23.3462,23.371,23.3037,23.325,76500.0
2005-10-28 13:00:00,65.9,66.05,65.87,65.96,99400.0,23.3179,23.371,23.3073,23.3391,99400.0
2005-10-28 13:30:00,65.93,65.94,65.7,65.9,93300.0,23.3285,23.332,23.2471,23.3179,93300.0
2005-10-28 14:00:00,65.93,66.24,65.88,66.2,247400.0,23.3285,23.4382,23.3108,23.424,247400.0
2005-10-28 14:30:00,66.2,66.46,66.07,66.37,124300.0,23.424,23.516,23.378,23.4842,124300.0
2005-10-28 15:00:00,66.37,66.5,66.06,66.09,170800.0,23.4842,23.5302,23.3745,23.3851,170800.0
2005-10-28 15:30:00,66.1,66.39,66.03,66.39,185800.0,23.3887,23.4913,23.3639,23.4913,185800.0
2005-10-31 09:30:00,67.21,67.57,67.17,67.55,349100.0,23.7814,23.9088,23.7673,23.9017,349100.0
2005-10-31 10:00:00,67.56,67.56,66.97,67.19,844800.0,23.9053,23.9053,23.6965,23.7743,844800.0
2005-10-31 10:30:00,67.19,67.26,66.69,66.76,805100.0,23.7743,23.7991,23.5974,23.6222,805100.0
2005-10-31 11:00:00,66.71,66.71,66.14,66.28,666600.0,23.6045,23.6045,23.4028,23.4523,666600.0
2005-10-31 11:30:00,66.29,66.47,66.13,66.29,1301400.0,23.4559,23.5196,23.3993,23.4559,1301400.0
2005-10-31 12:00:00,66.28,66.4,66.19,66.21,201900.0,23.4523,23.4948,23.4205,23.4276,201900.0
2005-10-31 12:30:00,66.22,66.45,66.21,66.39,176200.0,23.4311,23.5125,23.4276,23.4913,176200.0
2005-10-31 13:00:00,66.4,66.44,66.31,66.38,150000.0,23.4948,23.509,23.463,23.4877,150000.0
2005-10-31 13:30:00,66.4,66.44,66.29,66.29,185200.0,23.4948,23.509,23.4559,23.4559,185200.0
2005-10-31 14:00:00,66.29,66.31,66.16,66.25,170000.0,23.4559,23.463,23.4099,23.4417,170000.0
2005-10-31 14:30:00,66.28,66.45,66.26,66.35,257100.0,23.4523,23.5125,23.4453,23.4771,257100.0
2005-10-31 15:00:00,66.35,66.59,66.26,66.56,454600.0,23.4771,23.562,23.4453,23.5514,454600.0
2005-10-31 15:30:00,66.57,66.67,66.41,66.43,532500.0,23.555,23.5903,23.4983,23.5054,532500.0
2005-11-01 09:30:00,66.28,66.53,66.28,66.34,321500.0,23.4523,23.5408,23.4523,23.4736,321500.0
2005-11-01 10:00:00,66.31,66.49,66.1,66.16,364500.0,23.463,23.5267,23.3887,23.4099,364500.0
2005-11-01 10:30:00,66.15,66.35,66.05,66.31,371400.0,23.4064,23.4771,23.371,23.463,371400.0
2005-11-01 11:00:00,66.31,66.51,66.31,66.49,301600.0,23.463,23.5337,23.463,23.5267,301600.0
2005-11-01 11:30:00,66.47,66.6,66.07,66.19,410900.0,23.5196,23.5656,23.378,23.4205,410900.0
2005-11-01 12:00:00,66.2,66.31,66.11,66.25,101900.0,23.424,23.463,23.3922,23.4417,101900.0
2005-11-01 12:30:00,66.26,66.45,66.2,66.21,109400.0,23.4453,23.5125,23.424,23.4276,109400.0
2005-11-01 13:00:00,66.2,66.3,66.12,66.12,74300.0,23.424,23.4594,23.3957,23.3957,74300.0
2005-11-01 13:30:00,66.13,66.4,66.13,66.19,81000.0,23.3993,23.4948,23.3993,23.4205,81000.0
2005-11-01 14:00:00,66.19,66.4,66.13,66.37,213400.0,23.4205,23.4948,23.3993,23.4842,213400.0
2005-11-01 14:30:00,66.38,66.43,66.17,66.21,251500.0,23.4877,23.5054,23.4134,23.4276,251500.0
2005-11-01 15:00:00,66.21,66.29,66.11,66.19,181500.0,23.4276,23.4559,23.3922,23.4205,181500.0
2005-11-01 15:30:00,66.17,66.33,66.17,66.27,360700.0,23.4134,23.47,23.4134,23.4488,360700.0
2005-11-02 09:30:00,66.29,66.7,66.29,66.58,368400.0,23.4559,23.601,23.4559,23.5585,368400.0
2005-11-02 10:00:00,66.56,66.64,66.47,66.58,245400.0,23.5514,23.5797,23.5196,23.5585,245400.0
2005-11-02 10:30:00,66.57,66.99,66.45,66.9,444700.0,23.555,23.7036,23.5125,23.6717,444700.0
2005-11-02 11:00:00,66.89,67.01,66.81,66.83,214500.0,23.6682,23.7107,23.6399,23.647,214500.0
2005-11-02 11:30:00,66.84,66.96,66.8,66.8,885700.0,23.6505,23.693,23.6363,23.6363,885700.0
2005-11-02 12:00:00,66.8,66.83,66.65,66.68,103700.0,23.6363,23.647,23.5833,23.5939,103700.0
2005-11-02 12:30:00,66.69,67.0,66.6,66.9,115800.0,23.5974,23.7071,23.5656,23.6717,115800.0
2005-11-02 13:00:00,66.93,66.96,66.83,66.85,55300.0,23.6823,23.693,23.647,23.654,55300.0
2005-11-02 13:30:00,66.85,66.89,66.72,66.86,126800.0,23.654,23.6682,23.608,23.6576,126800.0
2005-11-02 14:00:00,66.85,67.15,66.85,67.11,147000.0,23.654,23.7602,23.654,23.746,147000.0
2005-11-02 14:30:00,67.12,67.19,67.02,67.12,152800.0,23.7496,23.7743,23.7142,23.7496,152800.0
2005-11-02 15:00:00,67.13,67.25,67.07,67.23,221300.0,23.7531,23.7956,23.7319,23.7885,221300.0
2005-11-02 15:30:00,67.24,67.32,67.16,67.3,283100.0,23.792,23.8203,23.7637,23.8133,283100.0
2005-11-03 09:30:00,67.9,68.07,67.86,68.03,379500.0,24.0256,24.0857,24.0114,24.0716,379500.0
2005-11-03 10:00:00,68.04,68.04,67.6,67.61,284000.0,24.0751,24.0751,23.9194,23.923,284000.0
2005-11-03 10:30:00,67.6,68.09,67.57,68.05,499000.0,23.9194,24.0928,23.9088,24.0786,499000.0
2005-11-03 11:00:00,68.05,68.29,67.99,68.09,469700.0,24.0786,24.1636,24.0574,24.0928,469700.0
2005-11-03 11:30:00,68.1,68.32,68.07,68.26,911900.0,24.0963,24.1742,24.0857,24.1529,911900.0
2005-11-03 12:00:00,68.25,68.62,68.25,68.62,209600.0,24.1494,24.2803,24.1494,24.2803,209600.0
2005-11-03 12:30:00,68.58,68.6,68.4,68.41,159700.0,24.2662,24.2733,24.2025,24.206,159700.0
2005-11-03 13:00:00,68.4,68.48,68.35,68.46,172300.0,24.2025,24.2308,24.1848,24.2237,172300.0
2005-11-03 13:30:00,68.48,68.75,68.32,68.74,189400.0,24.2308,24.3263,24.1742,24.3228,189400.0
2005-11-03 14:00:00,68.75,68.87,68.67,68.76,106500.0,24.3263,24.3688,24.298,24.3299,106500.0
2005-11-03 14:30:00,68.75,68.78,68.53,68.56,185700.0,24.3263,24.3369,24.2485,24.2591,185700.0
2005-11-03 15:00:00,68.58,68.7,68.53,68.63,166900.0,24.2662,24.3086,24.2485,24.2839,166900.0
2005-11-03 15:30:00,68.64,68.64,68.46,68.47,331900.0,24.2874,24.2874,24.2237,24.2273,331900.0
2005-11-04 09:30:00,68.69,68.71,68.17,68.33,521000.0,24.3051,24.3122,24.1211,24.1777,521000.0
2005-11-04 10:00:00,68.3,68.35,67.77,67.9,425400.0,24.1671,24.1848,23.9796,24.0256,425400.0
2005-11-04 10:30:00,67.9,67.9,67.26,67.34,395900.0,24.0256,24.0256,23.7991,23.8274,395900.0
2005-11-04 11:00:00,67.34,67.34,67.05,67.13,454100.0,23.8274,23.8274,23.7248,23.7531,454100.0
2005-11-04 11:30:00,67.13,67.22,66.9,67.0,964400.0,23.7531,23.785,23.6717,23.7071,964400.0
2005-11-04 12:00:00,67.01,67.06,66.9,67.05,120300.0,23.7107,23.7283,23.6717,23.7248,120300.0
2005-11-04 12:30:00,67.05,67.25,67.0,67.22,107300.0,23.7248,23.7956,23.7071,23.785,107300.0
2005-11-04 13:00:00,67.22,67.28,67.03,67.03,96700.0,23.785,23.8062,23.7177,23.7177,96700.0
2005-11-04 13:30:00,67.02,67.1,66.94,66.94,145700.0,23.7142,23.7425,23.6859,23.6859,145700.0
2005-11-04 14:00:00,66.95,67.05,66.73,66.9,200700.0,23.6894,23.7248,23.6116,23.6717,200700.0
2005-11-04 14:30:00,66.9,67.02,66.82,66.98,175400.0,23.6717,23.7142,23.6434,23.7,175400.0
2005-11-04 15:00:00,66.97,66.97,66.77,66.77,159300.0,23.6965,23.6965,23.6257,23.6257,159300.0
2005-11-04 15:30:00,66.77,66.98,66.75,66.95,324100.0,23.6257,23.7,23.6187,23.6894,324100.0
2005-11-07 09:30:00,66.62,66.75,66.62,66.66,422200.0,23.5727,23.6187,23.5727,23.5868,422200.0
2005-11-07 10:00:00,66.68,66.69,66.39,66.45,375100.0,23.5939,23.5974,23.4913,23.5125,375100.0
2005-11-07 10:30:00,66.47,66.7,66.45,66.55,248000.0,23.5196,23.601,23.5125,23.5479,248000.0
2005-11-07 11:00:00,66.54,66.54,66.15,66.29,340600.0,23.5443,23.5443,23.4064,23.4559,340600.0
2005-11-07 11:30:00,66.29,66.5,66.25,66.31,187600.0,23.4559,23.5302,23.4417,23.463,187600.0
2005-11-07 12:00:00,66.33,66.44,66.32,66.33,99700.0,23.47,23.509,23.4665,23.47,99700.0
2005-11-07 12:30:00,66.33,66.49,66.33,66.45,196700.0,23.47,23.5267,23.47,23.5125,196700.0
2005-11-07 13:00:00,66.43,66.5,66.32,66.39,179700.0,23.5054,23.5302,23.4665,23.4913,179700.0
2005-11-07 13:30:00,66.41,66.5,66.38,66.46,137800.0,23.4983,23.5302,23.4877,23.516,137800.0
2005-11-07 14:00:00,66.45,66.63,66.45,66.57,244600.0,23.5125,23.5762,23.5125,23.555,244600.0
2005-11-07 14:30:00,66.59,66.61,66.51,66.56,232500.0,23.562,23.5691,23.5337,23.5514,232500.0
2005-11-07 15:00:00,66.57,66.58,66.4,66.48,224000.0,23.555,23.5585,23.4948,23.5231,224000.0
2005-11-07 15:30:00,66.49,66.59,66.48,66.51,339100.0,23.5267,23.562,23.5231,23.5337,339100.0
2005-11-08 09:30:00,65.76,65.98,65.76,65.95,358800.0,23.4557,23.5342,23.4557,23.5235,358800.0
2005-11-08 10:00:00,65.96,66.22,65.9,66.08,464800.0,23.5271,23.6198,23.5057,23.5699,464800.0
2005-11-08 10:30:00,66.09,66.12,65.83,65.86,264900.0,23.5734,23.5841,23.4807,23.4914,264900.0
2005-11-08 11:00:00,65.9,66.21,65.87,66.21,331000.0,23.5057,23.6162,23.495,23.6162,331000.0
2005-11-08 11:30:00,66.22,66.54,66.22,66.45,189400.0,23.6198,23.7339,23.6198,23.7018,189400.0
2005-11-08 12:00:00,66.49,66.55,66.36,66.5,103500.0,23.7161,23.7375,23.6697,23.7197,103500.0
2005-11-08 12:30:00,66.5,66.5,66.26,66.44,148700.0,23.7197,23.7197,23.6341,23.6983,148700.0
2005-11-08 13:00:00,66.45,66.48,66.3,66.48,73700.0,23.7018,23.7125,23.6483,23.7125,73700.0
2005-11-08 13:30:00,66.47,66.47,66.3,66.31,73600.0,23.709,23.709,23.6483,23.6519,73600.0
2005-11-08 14:00:00,66.33,66.54,66.28,66.5,140800.0,23.659,23.7339,23.6412,23.7197,140800.0
2005-11-08 14:30:00,66.5,66.5,66.38,66.43,127700.0,23.7197,23.7197,23.6769,23.6947,127700.0
2005-11-08 15:00:00,66.42,66.62,66.41,66.62,216200.0,23.6911,23.7625,23.6876,23.7625,216200.0
2005-11-08 15:30:00,66.6,66.66,66.51,66.52,276700.0,23.7553,23.7767,23.7232,23.7268,276700.0
2005-11-09 09:30:00,66.65,66.65,66.21,66.27,394000.0,23.7732,23.7732,23.6162,23.6376,394000.0
2005-11-09 10:00:00,66.27,66.36,66.12,66.15,210200.0,23.6376,23.6697,23.5841,23.5948,210200.0
2005-11-09 10:30:00,66.15,66.15,65.64,65.67,389000.0,23.5948,23.5948,23.4129,23.4236,389000.0
2005-11-09 11:00:00,65.67,66.6,65.42,65.42,287100.0,23.4236,23.7553,23.3345,23.3345,287100.0
2005-11-09 11:30:00,65.44,65.9,65.44,65.8,367500.0,23.3416,23.5057,23.3416,23.47,367500.0
2005-11-09 12:00:00,65.78,66.47,65.78,66.22,391000.0,23.4629,23.709,23.4629,23.6198,391000.0
2005-11-09 12:30:00,66.21,66.34,66.13,66.2,165200.0,23.6162,23.6626,23.5877,23.6127,165200.0
2005-11-09 13:00:00,66.2,66.4,66.18,66.36,116000.0,23.6127,23.684,23.6055,23.6697,116000.0
2005-11-09 13:30:00,66.36,66.4,65.95,65.97,135600.0,23.6697,23.684,23.5235,23.5306,135600.0
2005-11-09 14:00:00,66.0,66.2,65.87,66.01,102600.0,23.5413,23.6127,23.495,23.5449,102600.0
2005-11-09 14:30:00,66.01,66.15,65.8,65.82,113700.0,23.5449,23.5948,23.47,23.4771,113700.0
2005-11-09 15:00:00,65.85,66.12,65.8,66.02,158100.0,23.4878,23.5841,23.47,23.5485,158100.0
2005-11-09 15:30:00,66.02,66.09,65.61,65.61,242900.0,23.5485,23.5734,23.4022,23.4022,242900.0
2005-11-10 09:30:00,65.27,65.28,65.05,65.1,419500.0,23.2809,23.2845,23.2025,23.2203,419500.0
2005-11-10 10:00:00,65.1,65.1,64.56,64.61,457500.0,23.2203,23.2203,23.0277,23.0455,457500.0
2005-11-10 10:30:00,64.61,64.7,64.34,64.65,467300.0,23.0455,23.0776,22.9492,23.0598,467300.0
2005-11-10 11:00:00,64.65,64.69,64.3,64.37,337600.0,23.0598,23.0741,22.935,22.9599,337600.0
2005-11-10 11:30:00,64.37,64.44,64.24,64.33,132200.0,22.9599,22.9849,22.9136,22.9457,132200.0
2005-11-10 12:00:00,64.33,64.53,64.33,64.49,168600.0,22.9457,23.017,22.9457,23.0027,168600.0
2005-11-10 12:30:00,64.54,64.58,64.44,64.47,142300.0,23.0206,23.0348,22.9849,22.9956,142300.0
2005-11-10 13:00:00,64.46,64.66,64.36,64.36,128800.0,22.992,23.0634,22.9564,22.9564,128800.0
2005-11-10 13:30:00,64.39,64.7,64.36,64.6,150300.0,22.9671,23.0776,22.9564,23.042,150300.0
2005-11-10 14:00:00,64.61,64.75,64.59,64.74,155700.0,23.0455,23.0955,23.0384,23.0919,155700.0
2005-11-10 14:30:00,64.72,64.83,64.6,64.68,143900.0,23.0848,23.124,23.042,23.0705,143900.0
2005-11-10 15:00:00,64.67,64.74,64.37,64.38,171600.0,23.0669,23.0919,22.9599,22.9635,171600.0
2005-11-10 15:30:00,64.38,64.54,64.28,64.35,230600.0,22.9635,23.0206,22.9278,22.9528,230600.0
2005-11-11 09:30:00,64.35,64.52,64.25,64.33,377600.0,22.9528,23.0134,22.9171,22.9457,377600.0
2005-11-11 10:00:00,64.33,64.54,64.29,64.39,390100.0,22.9457,23.0206,22.9314,22.9671,390100.0
2005-11-11 10:30:00,64.38,64.41,64.3,64.38,237200.0,22.9635,22.9742,22.935,22.9635,237200.0
2005-11-11 11:00:00,64.37,64.62,64.37,64.5,240900.0,22.9599,23.0491,22.9599,23.0063,240900.0
2005-11-11 11:30:00,64.49,64.59,64.4,64.52,121100.0,23.0027,23.0384,22.9706,23.0134,121100.0
2005-11-11 12:00:00,64.51,64.66,64.43,64.56,60700.0,23.0099,23.0634,22.9813,23.0277,60700.0
2005-11-11 12:30:00,64.56,64.6,64.45,64.46,49000.0,23.0277,23.042,22.9885,22.992,49000.0
2005-11-11 13:00:00,64.45,64.6,64.45,64.58,47200.0,22.9885,23.042,22.9885,23.0348,47200.0
2005-11-11 13:30:00,64.57,64.61,64.55,64.55,38800.0,23.0313,23.0455,23.0241,23.0241,38800.0
2005-11-11 14:00:00,64.56,64.68,64.5,64.54,90600.0,23.0277,23.0705,23.0063,23.0206,90600.0
2005-11-11 14:30:00,64.55,64.66,64.55,64.61,74800.0,23.0241,23.0634,23.0241,23.0455,74800.0
2005-11-11 15:00:00,64.62,64.64,64.53,64.6,66600.0,23.0491,23.0562,23.017,23.042,66600.0
2005-11-11 15:30:00,64.61,64.87,64.59,64.73,200700.0,23.0455,23.1383,23.0384,23.0883,200700.0
2005-11-14 09:30:00,65.42,65.47,65.29,65.37,335900.0,23.3345,23.3523,23.2881,23.3166,335900.0
2005-11-14 10:00:00,65.37,65.5,65.31,65.38,178200.0,23.3166,23.363,23.2952,23.3202,178200.0
2005-11-14 10:30:00,65.34,65.47,65.24,65.4,242300.0,23.3059,23.3523,23.2702,23.3273,242300.0
2005-11-14 11:00:00,65.39,65.46,65.21,65.41,209300.0,23.3238,23.3487,23.2595,23.3309,209300.0
2005-11-14 11:30:00,65.42,65.42,65.04,65.19,151100.0,23.3345,23.3345,23.1989,23.2524,151100.0
2005-11-14 12:00:00,65.21,65.37,65.18,65.35,112100.0,23.2595,23.3166,23.2488,23.3095,112100.0
2005-11-14 12:30:00,65.35,65.37,65.21,65.21,55700.0,23.3095,23.3166,23.2595,23.2595,55700.0
2005-11-14 13:00:00,65.23,65.34,65.18,65.3,80200.0,23.2667,23.3059,23.2488,23.2916,80200.0
2005-11-14 13:30:00,65.31,65.42,65.3,65.4,87500.0,23.2952,23.3345,23.2916,23.3273,87500.0
2005-11-14 14:00:00,65.39,65.47,65.36,65.4,111000.0,23.3238,23.3523,23.3131,23.3273,111000.0
2005-11-14 14:30:00,65.41,65.48,65.35,65.43,154500.0,23.3309,23.3559,23.3095,23.338,154500.0
2005-11-14 15:00:00,65.43,65.52,65.36,65.49,130900.0,23.338,23.3701,23.3131,23.3594,130900.0
2005-11-14 15:30:00,65.49,65.54,65.42,65.48,282400.0,23.3594,23.3773,23.3345,23.3559,282400.0
2005-11-15 09:30:00,65.52,65.54,65.13,65.15,320400.0,23.3701,23.3773,23.231,23.2381,320400.0
2005-11-15 10:00:00,65.15,65.64,65.14,65.61,329400.0,23.2381,23.4129,23.2346,23.4022,329400.0
2005-11-15 10:30:00,65.61,66.05,65.56,65.98,389900.0,23.4022,23.5592,23.3844,23.5342,389900.0
2005-11-15 11:00:00,65.99,66.21,65.9,66.18,433100.0,23.5378,23.6162,23.5057,23.6055,433100.0
2005-11-15 11:30:00,66.14,66.22,66.02,66.2,226800.0,23.5913,23.6198,23.5485,23.6127,226800.0
2005-11-15 12:00:00,66.2,66.2,66.07,66.07,143000.0,23.6127,23.6127,23.5663,23.5663,143000.0
2005-11-15 12:30:00,66.08,66.09,65.93,65.98,111100.0,23.5699,23.5734,23.5164,23.5342,111100.0
2005-11-15 13:00:00,66.02,66.02,65.8,65.88,126600.0,23.5485,23.5485,23.47,23.4985,126600.0
2005-11-15 13:30:00,65.85,65.94,65.67,65.76,159500.0,23.4878,23.5199,23.4236,23.4557,159500.0
2005-11-15 14:00:00,65.75,65.82,65.36,65.36,241000.0,23.4522,23.4771,23.3131,23.3131,241000.0
2005-11-15 14:30:00,65.4,65.5,65.31,65.35,114900.0,23.3273,23.363,23.2952,23.3095,114900.0
2005-11-15 15:00:00,65.33,65.41,65.23,65.3,232300.0,23.3023,23.3309,23.2667,23.2916,232300.0
2005-11-15 15:30:00,65.3,65.37,65.16,65.26,422300.0,23.2916,23.3166,23.2417,23.2774,422300.0
2005-11-16 09:30:00,64.59,64.74,64.54,64.58,424200.0,23.0384,23.0919,23.0206,23.0348,424200.0
2005-11-16 10:00:00,64.59,64.59,64.31,64.38,257800.0,23.0384,23.0384,22.9385,22.9635,257800.0
2005-11-16 10:30:00,64.38,64.81,64.38,64.78,813100.0,22.9635,23.1169,22.9635,23.1062,813100.0
2005-11-16 11:00:00,64.78,65.05,64.7,65.02,480100.0,23.1062,23.2025,23.0776,23.1918,480100.0
2005-11-16 11:30:00,65.02,65.07,64.84,64.95,415300.0,23.1918,23.2096,23.1276,23.1668,415300.0
2005-11-16 12:00:00,64.94,65.05,64.91,64.94,329000.0,23.1632,23.2025,23.1525,23.1632,329000.0
2005-11-16 12:30:00,64.94,64.99,64.83,64.88,159600.0,23.1632,23.1811,23.124,23.1418,159600.0
2005-11-16 13:00:00,64.88,64.95,64.75,64.93,133700.0,23.1418,23.1668,23.0955,23.1597,133700.0
2005-11-16 13:30:00,64.93,65.09,64.88,65.01,245000.0,23.1597,23.2167,23.1418,23.1882,245000.0
2005-11-16 14:00:00,65.0,65.1,64.95,65.0,342500.0,23.1846,23.2203,23.1668,23.1846,342500.0
2005-11-16 14:30:00,65.0,65.23,64.96,65.23,344800.0,23.1846,23.2667,23.1704,23.2667,344800.0
2005-11-16 15:00:00,65.23,65.25,65.02,65.08,421400.0,23.2667,23.2738,23.1918,23.2132,421400.0
2005-11-16 15:30:00,65.09,65.12,64.96,65.12,601100.0,23.2167,23.2274,23.1704,23.2274,601100.0
2005-11-17 09:30:00,66.15,66.23,65.85,65.85,526200.0,23.5948,23.6234,23.4878,23.4878,526200.0
2005-11-17 10:00:00,65.83,66.03,65.77,65.94,243000.0,23.4807,23.552,23.4593,23.5199,243000.0
2005-11-17 10:30:00,65.95,65.98,65.8,65.9,373700.0,23.5235,23.5342,23.47,23.5057,373700.0
2005-11-17 11:00:00,65.9,65.91,65.66,65.73,451400.0,23.5057,23.5092,23.4201,23.445,451400.0
2005-11-17 11:30:00,65.74,65.95,65.73,65.87,163300.0,23.4486,23.5235,23.445,23.495,163300.0
2005-11-17 12:00:00,65.92,65.95,65.81,65.91,78200.0,23.5128,23.5235,23.4736,23.5092,78200.0
2005-11-17 12:30:00,65.92,65.98,65.87,65.97,104900.0,23.5128,23.5342,23.495,23.5306,104900.0
2005-11-17 13:00:00,65.96,66.02,65.94,66.0,74700.0,23.5271,23.5485,23.5199,23.5413,74700.0
2005-11-17 13:30:00,66.0,66.01,65.78,65.8,94600.0,23.5413,23.5449,23.4629,23.47,94600.0
2005-11-17 14:00:00,65.8,65.8,65.5,65.51,153100.0,23.47,23.47,23.363,23.3666,153100.0
2005-11-17 14:30:00,65.51,65.51,65.3,65.36,367500.0,23.3666,23.3666,23.2916,23.3131,367500.0
2005-11-17 15:00:00,65.35,65.57,65.34,65.54,236200.0,23.3095,23.388,23.3059,23.3773,236200.0
2005-11-17 15:30:00,65.54,65.64,65.48,65.6,284600.0,23.3773,23.4129,23.3559,23.3987,284600.0
2005-11-18 09:30:00,66.6,66.6,66.19,66.35,792900.0,23.7553,23.7553,23.6091,23.6662,792900.0
2005-11-18 10:00:00,66.35,66.39,65.94,66.0,530800.0,23.6662,23.6804,23.5199,23.5413,530800.0
2005-11-18 10:30:00,66.0,66.13,65.93,65.98,348300.0,23.5413,23.5877,23.5164,23.5342,348300.0
2005-11-18 11:00:00,65.99,66.21,65.98,66.04,433800.0,23.5378,23.6162,23.5342,23.5556,433800.0
2005-11-18 11:30:00,66.04,66.25,66.0,66.15,168900.0,23.5556,23.6305,23.5413,23.5948,168900.0
2005-11-18 12:00:00,66.14,66.22,66.08,66.08,89300.0,23.5913,23.6198,23.5699,23.5699,89300.0
2005-11-18 12:30:00,66.08,66.09,65.95,65.98,147400.0,23.5699,23.5734,23.5235,23.5342,147400.0
2005-11-18 13:00:00,65.97,66.03,65.86,65.91,128500.0,23.5306,23.552,23.4914,23.5092,128500.0
2005-11-18 13:30:00,65.91,66.16,65.9,66.08,120300.0,23.5092,23.5984,23.5057,23.5699,120300.0
2005-11-18 14:00:00,66.07,66.2,66.05,66.18,72600.0,23.5663,23.6127,23.5592,23.6055,72600.0
2005-11-18 14:30:00,66.18,66.29,66.18,66.23,97100.0,23.6055,23.6448,23.6055,23.6234,97100.0
2005-11-18 15:00:00,66.23,66.38,66.22,66.27,142500.0,23.6234,23.6769,23.6198,23.6376,142500.0
2005-11-18 15:30:00,66.27,66.49,66.12,66.43,324700.0,23.6376,23.7161,23.5841,23.6947,324700.0
2005-11-21 09:30:00,67.38,67.58,67.35,67.43,435000.0,24.0336,24.1049,24.0229,24.0514,435000.0
2005-11-21 10:00:00,67.44,67.56,67.21,67.41,339200.0,24.055,24.0978,23.9729,24.0443,339200.0
2005-11-21 10:30:00,67.38,67.69,67.35,67.64,294400.0,24.0336,24.1441,24.0229,24.1263,294400.0
2005-11-21 11:00:00,67.64,67.67,67.37,67.4,319000.0,24.1263,24.137,24.03,24.0407,319000.0
2005-11-21 11:30:00,67.39,67.41,67.15,67.28,129400.0,24.0371,24.0443,23.9515,23.9979,129400.0
2005-11-21 12:00:00,67.3,67.33,67.2,67.23,100400.0,24.005,24.0157,23.9694,23.9801,100400.0
2005-11-21 12:30:00,67.24,67.33,67.21,67.28,70700.0,23.9836,24.0157,23.9729,23.9979,70700.0
2005-11-21 13:00:00,67.26,67.27,67.13,67.13,47100.0,23.9908,23.9943,23.9444,23.9444,47100.0
2005-11-21 13:30:00,67.12,67.25,67.08,67.14,126400.0,23.9408,23.9872,23.9266,23.948,126400.0
2005-11-21 14:00:00,67.17,67.23,67.04,67.23,106000.0,23.9587,23.9801,23.9123,23.9801,106000.0
2005-11-21 14:30:00,67.23,67.24,67.15,67.17,93700.0,23.9801,23.9836,23.9515,23.9587,93700.0
2005-11-21 15:00:00,67.17,67.31,67.09,67.31,165600.0,23.9587,24.0086,23.9301,24.0086,165600.0
2005-11-21 15:30:00,67.3,67.55,67.23,67.55,462100.0,24.005,24.0942,23.9801,24.0942,462100.0
2005-11-22 09:30:00,68.01,68.1,67.85,67.86,576600.0,24.2583,24.2904,24.2012,24.2048,576600.0
2005-11-22 10:00:00,67.86,68.0,67.82,67.99,240900.0,24.2048,24.2547,24.1905,24.2511,240900.0
2005-11-22 10:30:00,67.98,68.21,67.98,68.12,366800.0,24.2476,24.3296,24.2476,24.2975,366800.0
2005-11-22 11:00:00,68.11,68.12,67.98,68.07,264000.0,24.2939,24.2975,24.2476,24.2797,264000.0
2005-11-22 11:30:00,68.08,68.12,67.97,68.0,116300.0,24.2832,24.2975,24.244,24.2547,116300.0
2005-11-22 12:00:00,68.0,68.07,67.97,68.05,155800.0,24.2547,24.2797,24.244,24.2725,155800.0
2005-11-22 12:30:00,68.03,68.08,67.99,67.99,100800.0,24.2654,24.2832,24.2511,24.2511,100800.0
2005-11-22 13:00:00,68.01,68.07,67.99,68.02,117800.0,24.2583,24.2797,24.2511,24.2618,117800.0
2005-11-22 13:30:00,68.02,68.07,67.99,67.99,84100.0,24.2618,24.2797,24.2511,24.2511,84100.0
2005-11-22 14:00:00,67.99,68.34,67.99,68.29,281800.0,24.2511,24.376,24.2511,24.3581,281800.0
2005-11-22 14:30:00,68.28,68.36,68.21,68.32,245400.0,24.3546,24.3831,24.3296,24.3688,245400.0
2005-11-22 15:00:00,68.34,68.48,68.31,68.4,335900.0,24.376,24.4259,24.3653,24.3974,335900.0
2005-11-22 15:30:00,68.4,68.5,68.35,68.4,302200.0,24.3974,24.433,24.3795,24.3974,302200.0
2005-11-23 09:30:00,68.15,68.15,67.76,67.82,230400.0,24.3082,24.3082,24.1691,24.1905,230400.0
2005-11-23 10:00:00,67.83,67.84,67.7,67.77,207100.0,24.1941,24.1976,24.1477,24.1727,207100.0
2005-11-23 10:30:00,67.73,67.84,67.63,67.72,195100.0,24.1584,24.1976,24.1227,24.1548,195100.0
2005-11-23 11:00:00,67.72,67.78,67.62,67.77,185700.0,24.1548,24.1762,24.1192,24.1727,185700.0
2005-11-23 11:30:00,67.75,67.81,67.61,67.74,116100.0,24.1655,24.1869,24.1156,24.162,116100.0
2005-11-23 12:00:00,67.74,67.88,67.7,67.85,148100.0,24.162,24.2119,24.1477,24.2012,148100.0
2005-11-23 12:30:00,67.9,68.12,67.88,68.05,245700.0,24.219,24.2975,24.2119,24.2725,245700.0
2005-11-23 13:00:00,68.02,68.07,67.9,68.0,53200.0,24.2618,24.2797,24.219,24.2547,53200.0
2005-11-23 13:30:00,68.0,68.08,67.96,68.01,93000.0,24.2547,24.2832,24.2404,24.2583,93000.0
2005-11-23 14:00:00,68.0,68.21,67.96,68.13,89700.0,24.2547,24.3296,24.2404,24.3011,89700.0
2005-11-23 14:30:00,68.13,68.3,68.02,68.05,125700.0,24.3011,24.3617,24.2618,24.2725,125700.0
2005-11-23 15:00:00,68.03,68.13,67.85,68.04,103500.0,24.2654,24.3011,24.2012,24.269,103500.0
2005-11-23 15:30:00,68.04,68.04,67.77,67.8,252100.0,24.269,24.269,24.1727,24.1834,252100.0
2005-11-25 09:30:00,68.01,68.13,67.99,68.01,131100.0,24.2583,24.3011,24.2511,24.2583,131100.0
2005-11-25 10:00:00,68.01,68.04,67.86,67.94,105300.0,24.2583,24.269,24.2048,24.2333,105300.0
2005-11-25 10:30:00,67.92,67.94,67.8,67.8,75300.0,24.2262,24.2333,24.1834,24.1834,75300.0
2005-11-25 11:00:00,67.82,68.03,67.76,67.96,106900.0,24.1905,24.2654,24.1691,24.2404,106900.0
2005-11-25 11:30:00,67.95,68.11,67.95,67.98,51800.0,24.2369,24.2939,24.2369,24.2476,51800.0
2005-11-25 12:00:00,67.98,67.98,67.85,67.91,35800.0,24.2476,24.2476,24.2012,24.2226,35800.0
2005-11-25 12:30:00,67.9,67.91,67.77,67.83,110200.0,24.219,24.2226,24.1727,24.1941,110200.0
2005-11-25 13:00:00,67.75,67.75,67.74,67.74,400.0,24.1655,24.1655,24.162,24.162,400.0
2005-11-25 13:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:00:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 14:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:00:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-25 15:30:00,67.74,67.74,67.74,67.74,0.0,24.162,24.162,24.162,24.162,0.0
2005-11-28 09:30:00,67.33,67.38,66.96,66.96,273500.0,24.0157,24.0336,23.8837,23.8837,273500.0
2005-11-28 10:00:00,66.97,67.08,66.74,66.79,263300.0,23.8873,23.9266,23.8053,23.8231,263300.0
2005-11-28 10:30:00,66.82,66.95,66.71,66.73,247000.0,23.8338,23.8802,23.7946,23.8017,247000.0
2005-11-28 11:00:00,66.73,66.86,66.64,66.64,302400.0,23.8017,23.8481,23.7696,23.7696,302400.0
2005-11-28 11:30:00,66.65,66.7,66.45,66.62,188500.0,23.7732,23.791,23.7018,23.7625,188500.0
2005-11-28 12:00:00,66.62,66.67,66.35,66.43,79400.0,23.7625,23.7803,23.6662,23.6947,79400.0
2005-11-28 12:30:00,66.37,66.5,66.24,66.28,153600.0,23.6733,23.7197,23.6269,23.6412,153600.0
2005-11-28 13:00:00,66.26,66.46,66.22,66.36,100200.0,23.6341,23.7054,23.6198,23.6697,100200.0
2005-11-28 13:30:00,66.38,66.42,66.15,66.27,97100.0,23.6769,23.6911,23.5948,23.6376,97100.0
2005-11-28 14:00:00,66.26,66.65,66.17,66.52,171000.0,23.6341,23.7732,23.602,23.7268,171000.0
2005-11-28 14:30:00,66.52,66.53,66.28,66.36,148000.0,23.7268,23.7304,23.6412,23.6697,148000.0
2005-11-28 15:00:00,66.38,66.44,66.19,66.25,194000.0,23.6769,23.6983,23.6091,23.6305,194000.0
2005-11-28 15:30:00,66.25,66.33,66.15,66.15,264600.0,23.6305,23.659,23.5948,23.5948,264600.0
2005-11-29 09:30:00,66.49,66.5,66.36,66.4,243600.0,23.7161,23.7197,23.6697,23.684,243600.0
2005-11-29 10:00:00,66.4,66.45,66.19,66.21,351300.0,23.684,23.7018,23.6091,23.6162,351300.0
2005-11-29 10:30:00,66.21,66.22,66.0,66.04,256300.0,23.6162,23.6198,23.5413,23.5556,256300.0
2005-11-29 11:00:00,66.05,66.26,65.98,66.2,285100.0,23.5592,23.6341,23.5342,23.6127,285100.0
2005-11-29 11:30:00,66.21,66.32,65.98,66.04,173100.0,23.6162,23.6555,23.5342,23.5556,173100.0
2005-11-29 12:00:00,66.04,66.05,65.95,66.0,253400.0,23.5556,23.5592,23.5235,23.5413,253400.0
2005-11-29 12:30:00,66.01,66.05,65.99,66.0,96700.0,23.5449,23.5592,23.5378,23.5413,96700.0
2005-11-29 13:00:00,66.0,66.06,65.94,66.03,89800.0,23.5413,23.5627,23.5199,23.552,89800.0
2005-11-29 13:30:00,66.03,66.14,66.0,66.04,172300.0,23.552,23.5913,23.5413,23.5556,172300.0
2005-11-29 14:00:00,66.04,66.17,65.98,66.02,113400.0,23.5556,23.602,23.5342,23.5485,113400.0
2005-11-29 14:30:00,66.01,66.19,65.99,66.13,171000.0,23.5449,23.6091,23.5378,23.5877,171000.0
2005-11-29 15:00:00,66.12,66.18,66.04,66.14,189800.0,23.5841,23.6055,23.5556,23.5913,189800.0
2005-11-29 15:30:00,66.14,66.16,66.0,66.01,210200.0,23.5913,23.5984,23.5413,23.5449,210200.0
2005-11-30 09:30:00,66.13,66.31,66.13,66.25,173800.0,23.5877,23.6519,23.5877,23.6305,173800.0
2005-11-30 10:00:00,66.26,66.32,66.03,66.25,204000.0,23.6341,23.6555,23.552,23.6305,204000.0
2005-11-30 10:30:00,66.26,66.49,66.1,66.17,614100.0,23.6341,23.7161,23.577,23.602,614100.0
2005-11-30 11:00:00,66.15,66.16,65.9,66.0,302700.0,23.5948,23.5984,23.5057,23.5413,302700.0
2005-11-30 11:30:00,65.98,66.0,65.69,65.79,130700.0,23.5342,23.5413,23.4308,23.4664,130700.0
2005-11-30 12:00:00,65.79,65.82,65.65,65.67,115700.0,23.4664,23.4771,23.4165,23.4236,115700.0
2005-11-30 12:30:00,65.67,65.73,65.45,65.48,113600.0,23.4236,23.445,23.3452,23.3559,113600.0
2005-11-30 13:00:00,65.48,65.62,65.45,65.57,93500.0,23.3559,23.4058,23.3452,23.388,93500.0
2005-11-30 13:30:00,65.58,65.69,65.49,65.5,73000.0,23.3915,23.4308,23.3594,23.363,73000.0
2005-11-30 14:00:00,65.53,66.03,65.5,65.93,225100.0,23.3737,23.552,23.363,23.5164,225100.0
2005-11-30 14:30:00,65.93,66.16,65.88,66.16,128700.0,23.5164,23.5984,23.4985,23.5984,128700.0
2005-11-30 15:00:00,66.16,66.23,66.0,66.07,194100.0,23.5984,23.6234,23.5413,23.5663,194100.0
2005-11-30 15:30:00,66.06,66.1,65.85,65.89,240600.0,23.5627,23.577,23.4878,23.5021,240600.0
2005-12-01 09:30:00,67.06,67.25,67.0,67.23,524600.0,23.9194,23.9872,23.898,23.9801,524600.0
2005-12-01 10:00:00,67.24,67.25,67.1,67.13,199100.0,23.9836,23.9872,23.9337,23.9444,199100.0
2005-12-01 10:30:00,67.13,67.37,67.1,67.36,288900.0,23.9444,24.03,23.9337,24.0264,288900.0
2005-12-01 11:00:00,67.36,67.44,67.33,67.38,441200.0,24.0264,24.055,24.0157,24.0336,441200.0
2005-12-01 11:30:00,67.38,67.38,67.23,67.37,221900.0,24.0336,24.0336,23.9801,24.03,221900.0
2005-12-01 12:00:00,67.37,67.47,67.34,67.46,88200.0,24.03,24.0657,24.0193,24.0621,88200.0
2005-12-01 12:30:00,67.46,67.65,67.42,67.65,147400.0,24.0621,24.1299,24.0478,24.1299,147400.0
2005-12-01 13:00:00,67.65,67.72,67.55,67.7,83700.0,24.1299,24.1548,24.0942,24.1477,83700.0
2005-12-01 13:30:00,67.69,67.78,67.62,67.77,134200.0,24.1441,24.1762,24.1192,24.1727,134200.0
2005-12-01 14:00:00,67.78,67.9,67.69,67.9,147900.0,24.1762,24.219,24.1441,24.219,147900.0
2005-12-01 14:30:00,67.9,68.03,67.85,68.01,226500.0,24.219,24.2654,24.2012,24.2583,226500.0
2005-12-01 15:00:00,68.02,68.08,67.75,67.76,385800.0,24.2618,24.2832,24.1655,24.1691,385800.0
2005-12-01 15:30:00,67.77,67.85,67.72,67.78,576700.0,24.1727,24.2012,24.1548,24.1762,576700.0
2005-12-02 09:30:00,68.15,68.15,67.76,67.84,407000.0,24.3082,24.3082,24.1691,24.1976,407000.0
2005-12-02 10:00:00,67.84,68.01,67.79,67.91,280100.0,24.1976,24.2583,24.1798,24.2226,280100.0
2005-12-02 10:30:00,67.91,68.05,67.69,67.71,328800.0,24.2226,24.2725,24.1441,24.1513,328800.0
2005-12-02 11:00:00,67.71,68.08,67.7,68.08,205800.0,24.1513,24.2832,24.1477,24.2832,205800.0
2005-12-02 11:30:00,68.04,68.24,67.96,68.21,154300.0,24.269,24.3403,24.2404,24.3296,154300.0
2005-12-02 12:00:00,68.16,68.23,68.04,68.08,83900.0,24.3118,24.3367,24.269,24.2832,83900.0
2005-12-02 12:30:00,68.07,68.09,67.85,67.85,136600.0,24.2797,24.2868,24.2012,24.2012,136600.0
2005-12-02 13:00:00,67.86,68.09,67.82,67.97,96500.0,24.2048,24.2868,24.1905,24.244,96500.0
2005-12-02 13:30:00,67.95,68.09,67.9,68.0,60300.0,24.2369,24.2868,24.219,24.2547,60300.0
2005-12-02 14:00:00,68.02,68.24,67.96,68.16,45600.0,24.2618,24.3403,24.2404,24.3118,45600.0
2005-12-02 14:30:00,68.17,68.24,68.05,68.18,103300.0,24.3153,24.3403,24.2725,24.3189,103300.0
2005-12-02 15:00:00,68.17,68.21,68.08,68.09,136400.0,24.3153,24.3296,24.2832,24.2868,136400.0
2005-12-02 15:30:00,68.09,68.18,68.01,68.11,285000.0,24.2868,24.3189,24.2583,24.2939,285000.0
2005-12-05 09:30:00,68.6,68.8,68.58,68.8,301300.0,24.4687,24.5401,24.4616,24.5401,301300.0
2005-12-05 10:00:00,68.83,68.94,68.66,68.81,253200.0,24.5508,24.59,24.4901,24.5436,253200.0
2005-12-05 10:30:00,68.82,68.82,68.62,68.72,133800.0,24.5472,24.5472,24.4758,24.5115,133800.0
2005-12-05 11:00:00,68.72,68.9,68.48,68.74,322900.0,24.5115,24.5757,24.4259,24.5187,322900.0
2005-12-05 11:30:00,68.74,68.77,68.64,68.71,90500.0,24.5187,24.5294,24.483,24.508,90500.0
2005-12-05 12:00:00,68.68,68.74,68.63,68.73,49500.0,24.4973,24.5187,24.4794,24.5151,49500.0
2005-12-05 12:30:00,68.71,68.89,68.7,68.83,65000.0,24.508,24.5722,24.5044,24.5508,65000.0
2005-12-05 13:00:00,68.84,69.09,68.83,69.06,164700.0,24.5543,24.6435,24.5508,24.6328,164700.0
2005-12-05 13:30:00,69.06,69.06,68.81,68.85,118400.0,24.6328,24.6328,24.5436,24.5579,118400.0
2005-12-05 14:00:00,68.84,68.84,68.48,68.48,145200.0,24.5543,24.5543,24.4259,24.4259,145200.0
2005-12-05 14:30:00,68.48,68.83,68.48,68.65,433000.0,24.4259,24.5508,24.4259,24.4866,433000.0
2005-12-05 15:00:00,68.66,68.66,68.46,68.48,160300.0,24.4901,24.4901,24.4188,24.4259,160300.0
2005-12-05 15:30:00,68.48,68.64,68.46,68.54,414200.0,24.4259,24.483,24.4188,24.4473,414200.0
2005-12-06 09:30:00,68.17,68.17,68.04,68.08,280700.0,24.3153,24.3153,24.269,24.2832,280700.0
2005-12-06 10:00:00,68.08,68.69,68.08,68.65,262500.0,24.2832,24.5008,24.2832,24.4866,262500.0
2005-12-06 10:30:00,68.66,68.84,68.58,68.84,252800.0,24.4901,24.5543,24.4616,24.5543,252800.0
2005-12-06 11:00:00,68.84,68.94,68.75,68.79,220000.0,24.5543,24.59,24.5222,24.5365,220000.0
2005-12-06 11:30:00,68.81,68.99,68.69,68.99,116000.0,24.5436,24.6078,24.5008,24.6078,116000.0
2005-12-06 12:00:00,68.97,69.25,68.93,69.22,91400.0,24.6007,24.7006,24.5864,24.6899,91400.0
2005-12-06 12:30:00,69.23,69.23,69.03,69.07,93400.0,24.6934,24.6934,24.6221,24.6364,93400.0
2005-12-06 13:00:00,69.05,69.24,69.03,69.15,65900.0,24.6292,24.697,24.6221,24.6649,65900.0
2005-12-06 13:30:00,69.14,69.2,69.12,69.2,118100.0,24.6613,24.6827,24.6542,24.6827,118100.0
2005-12-06 14:00:00,69.13,69.19,69.01,69.1,141300.0,24.6578,24.6792,24.615,24.6471,141300.0
2005-12-06 14:30:00,69.1,69.12,69.0,69.04,94900.0,24.6471,24.6542,24.6114,24.6257,94900.0
2005-12-06 15:00:00,69.04,69.06,68.81,68.88,198700.0,24.6257,24.6328,24.5436,24.5686,198700.0
2005-12-06 15:30:00,68.89,68.98,68.73,68.8,179100.0,24.5722,24.6043,24.5151,24.5401,179100.0
2005-12-07 09:30:00,68.33,68.38,68.0,68.04,639900.0,24.3724,24.3902,24.2547,24.269,639900.0
2005-12-07 10:00:00,68.03,68.12,67.8,67.93,456600.0,24.2654,24.2975,24.1834,24.2297,456600.0
2005-12-07 10:30:00,67.94,67.94,67.41,67.5,560600.0,24.2333,24.2333,24.0443,24.0764,560600.0
2005-12-07 11:00:00,67.51,67.59,67.22,67.26,479400.0,24.0799,24.1085,23.9765,23.9908,479400.0
2005-12-07 11:30:00,67.26,67.44,67.14,67.35,293900.0,23.9908,24.055,23.948,24.0229,293900.0
2005-12-07 12:00:00,67.35,67.41,67.3,67.41,223900.0,24.0229,24.0443,24.005,24.0443,223900.0
2005-12-07 12:30:00,67.41,67.6,67.36,67.53,87500.0,24.0443,24.112,24.0264,24.0871,87500.0
2005-12-07 13:00:00,67.53,67.62,67.34,67.36,80600.0,24.0871,24.1192,24.0193,24.0264,80600.0
2005-12-07 13:30:00,67.36,67.49,67.27,67.33,95400.0,24.0264,24.0728,23.9943,24.0157,95400.0
2005-12-07 14:00:00,67.33,67.33,67.02,67.23,103400.0,24.0157,24.0157,23.9052,23.9801,103400.0
2005-12-07 14:30:00,67.23,67.33,67.15,67.2,132400.0,23.9801,24.0157,23.9515,23.9694,132400.0
2005-12-07 15:00:00,67.2,67.34,67.17,67.29,151400.0,23.9694,24.0193,23.9587,24.0015,151400.0
2005-12-07 15:30:00,67.29,67.38,67.2,67.35,386800.0,24.0015,24.0336,23.9694,24.0229,386800.0
2005-12-08 09:30:00,67.81,67.84,67.59,67.71,262400.0,24.1869,24.1976,24.1085,24.1513,262400.0
2005-12-08 10:00:00,67.73,67.8,67.57,67.78,180300.0,24.1584,24.1834,24.1013,24.1762,180300.0
2005-12-08 10:30:00,67.79,68.08,67.64,67.97,323000.0,24.1798,24.2832,24.1263,24.244,323000.0
2005-12-08 11:00:00,68.09,68.4,68.01,68.34,367200.0,24.2868,24.3974,24.2583,24.376,367200.0
2005-12-08 11:30:00,68.33,68.4,68.27,68.32,194900.0,24.3724,24.3974,24.351,24.3688,194900.0
2005-12-08 12:00:00,68.33,68.37,68.22,68.24,70100.0,24.3724,24.3867,24.3332,24.3403,70100.0
2005-12-08 12:30:00,68.24,68.25,68.0,68.22,109000.0,24.3403,24.3439,24.2547,24.3332,109000.0
2005-12-08 13:00:00,68.22,68.25,68.11,68.13,98000.0,24.3332,24.3439,24.2939,24.3011,98000.0
2005-12-08 13:30:00,68.14,68.26,68.12,68.24,84800.0,24.3046,24.3474,24.2975,24.3403,84800.0
2005-12-08 14:00:00,68.22,68.39,68.18,68.39,133300.0,24.3332,24.3938,24.3189,24.3938,133300.0
2005-12-08 14:30:00,68.36,68.4,68.25,68.37,157000.0,24.3831,24.3974,24.3439,24.3867,157000.0
2005-12-08 15:00:00,68.38,68.5,68.27,68.3,265000.0,24.3902,24.433,24.351,24.3617,265000.0
2005-12-08 15:30:00,68.31,68.47,68.3,68.46,322700.0,24.3653,24.4223,24.3617,24.4188,322700.0
2005-12-09 09:30:00,67.43,67.53,67.34,67.41,471500.0,24.0514,24.0871,24.0193,24.0443,471500.0
2005-12-09 10:00:00,67.43,67.5,67.3,67.45,376100.0,24.0514,24.0764,24.005,24.0585,376100.0
2005-12-09 10:30:00,67.44,67.61,67.42,67.52,518200.0,24.055,24.1156,24.0478,24.0835,518200.0
2005-12-09 11:00:00,67.51,67.58,67.32,67.33,223200.0,24.0799,24.1049,24.0122,24.0157,223200.0
2005-12-09 11:30:00,67.32,67.4,67.08,67.08,175300.0,24.0122,24.0407,23.9266,23.9266,175300.0
2005-12-09 12:00:00,67.06,67.13,66.96,67.04,207300.0,23.9194,23.9444,23.8837,23.9123,207300.0
2005-12-09 12:30:00,67.02,67.17,67.0,67.15,89500.0,23.9052,23.9587,23.898,23.9515,89500.0
2005-12-09 13:00:00,67.12,67.2,67.09,67.12,57700.0,23.9408,23.9694,23.9301,23.9408,57700.0
2005-12-09 13:30:00,67.13,67.29,67.05,67.05,93400.0,23.9444,24.0015,23.9159,23.9159,93400.0
2005-12-09 14:00:00,67.05,67.05,66.81,66.99,146400.0,23.9159,23.9159,23.8302,23.8945,146400.0
2005-12-09 14:30:00,66.98,67.1,66.98,67.06,161300.0,23.8909,23.9337,23.8909,23.9194,161300.0
2005-12-09 15:00:00,67.03,67.1,66.98,67.1,204100.0,23.9087,23.9337,23.8909,23.9337,204100.0
2005-12-09 15:30:00,67.11,67.19,67.05,67.18,492500.0,23.9373,23.9658,23.9159,23.9622,492500.0
2005-12-12 09:30:00,67.3,67.38,67.26,67.26,373400.0,24.005,24.0336,23.9908,23.9908,373400.0
2005-12-12 10:00:00,67.27,67.44,67.25,67.34,451500.0,23.9943,24.055,23.9872,24.0193,451500.0
2005-12-12 10:30:00,67.34,67.38,67.12,67.2,336900.0,24.0193,24.0336,23.9408,23.9694,336900.0
2005-12-12 11:00:00,67.17,67.22,66.9,66.94,238100.0,23.9587,23.9765,23.8623,23.8766,238100.0
2005-12-12 11:30:00,66.94,67.09,66.94,67.05,93400.0,23.8766,23.9301,23.8766,23.9159,93400.0
2005-12-12 12:00:00,67.08,67.13,67.02,67.06,84700.0,23.9266,23.9444,23.9052,23.9194,84700.0
2005-12-12 12:30:00,67.08,67.17,67.01,67.1,75900.0,23.9266,23.9587,23.9016,23.9337,75900.0
2005-12-12 13:00:00,67.11,67.11,67.03,67.09,40100.0,23.9373,23.9373,23.9087,23.9301,40100.0
2005-12-12 13:30:00,67.09,67.14,66.95,67.03,164200.0,23.9301,23.948,23.8802,23.9087,164200.0
2005-12-12 14:00:00,67.01,67.22,67.0,67.21,205600.0,23.9016,23.9765,23.898,23.9729,205600.0
2005-12-12 14:30:00,67.22,67.48,67.19,67.37,163100.0,23.9765,24.0692,23.9658,24.03,163100.0
2005-12-12 15:00:00,67.39,67.52,67.35,67.44,159200.0,24.0371,24.0835,24.0229,24.055,159200.0
2005-12-12 15:30:00,67.42,67.5,67.3,67.35,264900.0,24.0478,24.0764,24.005,24.0229,264900.0
2005-12-13 09:30:00,67.63,67.68,67.55,67.58,258600.0,24.1227,24.1406,24.0942,24.1049,258600.0
2005-12-13 10:00:00,67.59,67.66,67.55,67.6,363000.0,24.1085,24.1334,24.0942,24.112,363000.0
2005-12-13 10:30:00,67.6,67.64,67.45,67.49,574900.0,24.112,24.1263,24.0585,24.0728,574900.0
2005-12-13 11:00:00,67.47,67.5,67.35,67.42,198900.0,24.0657,24.0764,24.0229,24.0478,198900.0
2005-12-13 11:30:00,67.41,67.41,67.17,67.17,125300.0,24.0443,24.0443,23.9587,23.9587,125300.0
2005-12-13 12:00:00,67.18,67.2,67.06,67.15,198700.0,23.9622,23.9694,23.9194,23.9515,198700.0
2005-12-13 12:30:00,67.15,67.27,67.15,67.22,101100.0,23.9515,23.9943,23.9515,23.9765,101100.0
2005-12-13 13:00:00,67.22,67.22,67.12,67.15,74100.0,23.9765,23.9765,23.9408,23.9515,74100.0
2005-12-13 13:30:00,67.14,67.23,67.14,67.22,117400.0,23.948,23.9801,23.948,23.9765,117400.0
2005-12-13 14:00:00,67.21,67.46,67.13,67.38,220800.0,23.9729,24.0621,23.9444,24.0336,220800.0
2005-12-13 14:30:00,67.38,67.39,67.23,67.35,149400.0,24.0336,24.0371,23.9801,24.0229,149400.0
2005-12-13 15:00:00,67.36,67.36,67.02,67.03,245000.0,24.0264,24.0264,23.9052,23.9087,245000.0
2005-12-13 15:30:00,67.03,67.05,66.79,66.93,1155700.0,23.9087,23.9159,23.8231,23.873,1155700.0
2005-12-14 09:30:00,67.06,67.15,66.94,67.0,446300.0,23.9194,23.9515,23.8766,23.898,446300.0
2005-12-14 10:00:00,66.99,67.09,66.97,66.98,373200.0,23.8945,23.9301,23.8873,23.8909,373200.0
2005-12-14 10:30:00,66.99,67.04,66.85,67.0,427000.0,23.8945,23.9123,23.8445,23.898,427000.0
2005-12-14 11:00:00,67.0,67.01,66.81,66.88,268700.0,23.898,23.9016,23.8302,23.8552,268700.0
2005-12-14 11:30:00,66.94,67.14,66.88,67.0,201200.0,23.8766,23.948,23.8552,23.898,201200.0
2005-12-14 12:00:00,67.0,67.02,66.95,66.98,93400.0,23.898,23.9052,23.8802,23.8909,93400.0
2005-12-14 12:30:00,66.98,67.02,66.93,67.02,83400.0,23.8909,23.9052,23.873,23.9052,83400.0
2005-12-14 13:00:00,67.01,67.13,66.96,67.12,145900.0,23.9016,23.9444,23.8837,23.9408,145900.0
2005-12-14 13:30:00,67.12,67.24,67.08,67.16,88800.0,23.9408,23.9836,23.9266,23.9551,88800.0
2005-12-14 14:00:00,67.19,67.25,67.12,67.22,133600.0,23.9658,23.9872,23.9408,23.9765,133600.0
2005-12-14 14:30:00,67.22,67.22,67.06,67.17,197400.0,23.9765,23.9765,23.9194,23.9587,197400.0
2005-12-14 15:00:00,67.18,67.35,67.15,67.3,163800.0,23.9622,24.0229,23.9515,24.005,163800.0
2005-12-14 15:30:00,67.27,67.31,67.2,67.29,138500.0,23.9943,24.0086,23.9694,24.0015,138500.0
2005-12-15 09:30:00,66.6,66.66,66.35,66.35,329400.0,23.7553,23.7767,23.6662,23.6662,329400.0
2005-12-15 10:00:00,66.36,66.43,65.99,66.16,378600.0,23.6697,23.6947,23.5378,23.5984,378600.0
2005-12-15 10:30:00,66.14,66.25,65.98,66.04,366300.0,23.5913,23.6305,23.5342,23.5556,366300.0
2005-12-15 11:00:00,66.03,66.28,65.95,66.1,451600.0,23.552,23.6412,23.5235,23.577,451600.0
2005-12-15 11:30:00,66.12,66.21,66.07,66.17,45800.0,23.5841,23.6162,23.5663,23.602,45800.0
2005-12-15 12:00:00,66.17,66.19,66.05,66.12,93600.0,23.602,23.6091,23.5592,23.5841,93600.0
2005-12-15 12:30:00,66.13,66.13,65.98,66.0,115700.0,23.5877,23.5877,23.5342,23.5413,115700.0
2005-12-15 13:00:00,65.98,66.01,65.89,65.93,113800.0,23.5342,23.5449,23.5021,23.5164,113800.0
2005-12-15 13:30:00,65.93,66.06,65.9,65.96,125700.0,23.5164,23.5627,23.5057,23.5271,125700.0
2005-12-15 14:00:00,65.94,65.98,65.8,65.84,113800.0,23.5199,23.5342,23.47,23.4843,113800.0
2005-12-15 14:30:00,65.84,65.85,65.75,65.81,150200.0,23.4843,23.4878,23.4522,23.4736,150200.0
2005-12-15 15:00:00,65.81,66.14,65.78,66.09,267600.0,23.4736,23.5913,23.4629,23.5734,267600.0
2005-12-15 15:30:00,66.09,66.35,66.06,66.3,695200.0,23.5734,23.6662,23.5627,23.6483,695200.0
2005-12-16 09:30:00,66.54,66.68,66.5,66.54,414400.0,23.7339,23.7839,23.7197,23.7339,414400.0
2005-12-16 10:00:00,66.54,66.55,66.37,66.42,178000.0,23.7339,23.7375,23.6733,23.6911,178000.0
2005-12-16 10:30:00,66.43,66.59,66.43,66.54,115300.0,23.6947,23.7518,23.6947,23.7339,115300.0
2005-12-16 11:00:00,66.53,66.53,66.21,66.26,161600.0,23.7304,23.7304,23.6162,23.6341,161600.0
2005-12-16 11:30:00,66.25,66.3,66.03,66.11,121300.0,23.6305,23.6483,23.552,23.5806,121300.0
2005-12-16 12:00:00,66.12,66.15,65.96,65.97,170500.0,23.5841,23.5948,23.5271,23.5306,170500.0
2005-12-16 12:30:00,65.97,66.0,65.86,65.87,179700.0,23.5306,23.5413,23.4914,23.495,179700.0
2005-12-16 13:00:00,65.87,65.88,65.64,65.65,225300.0,23.495,23.4985,23.4129,23.4165,225300.0
2005-12-16 13:30:00,65.65,65.7,65.57,65.67,263900.0,23.4165,23.4343,23.388,23.4236,263900.0
2005-12-16 14:00:00,65.67,65.68,65.6,65.64,163500.0,23.4236,23.4272,23.3987,23.4129,163500.0
2005-12-16 14:30:00,65.64,65.66,65.54,65.54,190400.0,23.4129,23.4201,23.3773,23.3773,190400.0
2005-12-16 15:00:00,65.54,65.59,65.44,65.58,262100.0,23.3773,23.3951,23.3416,23.3915,262100.0
2005-12-16 15:30:00,65.58,65.76,65.58,65.69,393100.0,23.3915,23.4557,23.3915,23.4308,393100.0
2005-12-19 09:30:00,65.72,65.85,65.68,65.73,346000.0,23.4415,23.4878,23.4272,23.445,346000.0
2005-12-19 10:00:00,65.73,65.91,65.7,65.82,352800.0,23.445,23.5092,23.4343,23.4771,352800.0
2005-12-19 10:30:00,65.82,65.96,65.6,65.61,351100.0,23.4771,23.5271,23.3987,23.4022,351100.0
2005-12-19 11:00:00,65.57,65.78,65.51,65.55,232000.0,23.388,23.4629,23.3666,23.3808,232000.0
2005-12-19 11:30:00,65.54,65.65,65.5,65.57,201600.0,23.3773,23.4165,23.363,23.388,201600.0
2005-12-19 12:00:00,65.56,65.65,65.55,65.64,89300.0,23.3844,23.4165,23.3808,23.4129,89300.0
2005-12-19 12:30:00,65.63,65.64,65.54,65.57,88600.0,23.4094,23.4129,23.3773,23.388,88600.0
2005-12-19 13:00:00,65.57,65.57,65.4,65.44,127800.0,23.388,23.388,23.3273,23.3416,127800.0
2005-12-19 13:30:00,65.45,65.47,65.21,65.36,122400.0,23.3452,23.3523,23.2595,23.3131,122400.0
2005-12-19 14:00:00,65.35,65.39,65.24,65.24,91800.0,23.3095,23.3238,23.2702,23.2702,91800.0
2005-12-19 14:30:00,65.24,65.47,65.21,65.41,136500.0,23.2702,23.3523,23.2595,23.3309,136500.0
2005-12-19 15:00:00,65.43,65.52,65.41,65.44,177200.0,23.338,23.3701,23.3309,23.3416,177200.0
2005-12-19 15:30:00,65.44,65.46,65.32,65.36,204500.0,23.3416,23.3487,23.2988,23.3131,204500.0
2005-12-20 09:30:00,65.57,65.73,65.51,65.54,382700.0,23.388,23.445,23.3666,23.3773,382700.0
2005-12-20 10:00:00,65.54,65.54,65.36,65.47,429800.0,23.3773,23.3773,23.3131,23.3523,429800.0
2005-12-20 10:30:00,65.47,65.66,65.46,65.58,534500.0,23.3523,23.4201,23.3487,23.3915,534500.0
2005-12-20 11:00:00,65.58,65.65,65.37,65.37,138500.0,23.3915,23.4165,23.3166,23.3166,138500.0
2005-12-20 11:30:00,65.38,65.42,65.2,65.22,115100.0,23.3202,23.3345,23.256,23.2631,115100.0
2005-12-20 12:00:00,65.26,65.36,65.22,65.25,92000.0,23.2774,23.3131,23.2631,23.2738,92000.0
2005-12-20 12:30:00,65.25,65.31,65.18,65.31,84800.0,23.2738,23.2952,23.2488,23.2952,84800.0
2005-12-20 13:00:00,65.3,65.3,65.2,65.22,121400.0,23.2916,23.2916,23.256,23.2631,121400.0
2005-12-20 13:30:00,65.22,65.26,65.16,65.2,333200.0,23.2631,23.2774,23.2417,23.256,333200.0
2005-12-20 14:00:00,65.2,65.25,65.15,65.19,123200.0,23.256,23.2738,23.2381,23.2524,123200.0
2005-12-20 14:30:00,65.19,65.23,65.05,65.08,262600.0,23.2524,23.2667,23.2025,23.2132,262600.0
2005-12-20 15:00:00,65.09,65.1,64.93,64.95,315000.0,23.2167,23.2203,23.1597,23.1668,315000.0
2005-12-20 15:30:00,64.93,65.06,64.93,65.0,632500.0,23.1597,23.206,23.1597,23.1846,632500.0
2005-12-21 09:30:00,65.63,65.66,65.36,65.38,471700.0,23.4094,23.4201,23.3131,23.3202,471700.0
2005-12-21 10:00:00,65.38,65.41,65.28,65.37,399500.0,23.3202,23.3309,23.2845,23.3166,399500.0
2005-12-21 10:30:00,65.37,65.45,65.2,65.21,627900.0,23.3166,23.3452,23.256,23.2595,627900.0
2005-12-21 11:00:00,65.2,65.26,65.09,65.18,807200.0,23.256,23.2774,23.2167,23.2488,807200.0
2005-12-21 11:30:00,65.18,65.27,65.16,65.23,217400.0,23.2488,23.2809,23.2417,23.2667,217400.0
2005-12-21 12:00:00,65.23,65.3,65.18,65.19,225800.0,23.2667,23.2916,23.2488,23.2524,225800.0
2005-12-21 12:30:00,65.18,65.26,65.17,65.24,234300.0,23.2488,23.2774,23.2453,23.2702,234300.0
2005-12-21 13:00:00,65.24,65.25,65.09,65.09,88900.0,23.2702,23.2738,23.2167,23.2167,88900.0
2005-12-21 13:30:00,65.1,65.11,65.0,65.07,246000.0,23.2203,23.2239,23.1846,23.2096,246000.0
2005-12-21 14:00:00,65.07,65.16,65.04,65.1,119900.0,23.2096,23.2417,23.1989,23.2203,119900.0
2005-12-21 14:30:00,65.11,65.14,65.0,65.02,290300.0,23.2239,23.2346,23.1846,23.1918,290300.0
2005-12-21 15:00:00,65.01,65.11,65.0,65.07,219300.0,23.1882,23.2239,23.1846,23.2096,219300.0
2005-12-21 15:30:00,65.07,65.18,65.03,65.12,221300.0,23.2096,23.2488,23.1953,23.2274,221300.0
2005-12-22 09:30:00,65.08,65.15,65.05,65.11,242600.0,23.2132,23.2381,23.2025,23.2239,242600.0
2005-12-22 10:00:00,65.11,65.24,65.07,65.22,303400.0,23.2239,23.2702,23.2096,23.2631,303400.0
2005-12-22 10:30:00,65.18,65.18,64.95,64.98,242400.0,23.2488,23.2488,23.1668,23.1775,242400.0
2005-12-22 11:00:00,64.98,64.98,64.74,64.8,217600.0,23.1775,23.1775,23.0919,23.1133,217600.0
2005-12-22 11:30:00,64.8,64.96,64.8,64.89,98900.0,23.1133,23.1704,23.1133,23.1454,98900.0
2005-12-22 12:00:00,64.9,64.92,64.84,64.92,69300.0,23.149,23.1561,23.1276,23.1561,69300.0
2005-12-22 12:30:00,64.92,64.93,64.81,64.93,56900.0,23.1561,23.1597,23.1169,23.1597,56900.0
2005-12-22 13:00:00,64.92,64.94,64.84,64.84,47400.0,23.1561,23.1632,23.1276,23.1276,47400.0
2005-12-22 13:30:00,64.86,64.91,64.75,64.84,70200.0,23.1347,23.1525,23.0955,23.1276,70200.0
2005-12-22 14:00:00,64.83,64.87,64.78,64.78,41500.0,23.124,23.1383,23.1062,23.1062,41500.0
2005-12-22 14:30:00,64.79,64.81,64.65,64.68,110300.0,23.1097,23.1169,23.0598,23.0705,110300.0
2005-12-22 15:00:00,64.68,64.78,64.68,64.73,195700.0,23.0705,23.1062,23.0705,23.0883,195700.0
2005-12-22 15:30:00,64.73,64.88,64.7,64.82,227200.0,23.0883,23.1418,23.0776,23.1204,227200.0
2005-12-23 09:30:00,64.52,64.55,64.31,64.31,217400.0,23.0134,23.0241,22.9385,22.9385,217400.0
2005-12-23 10:00:00,64.32,64.43,64.22,64.43,148000.0,22.9421,22.9813,22.9064,22.9813,148000.0
2005-12-23 10:30:00,64.43,64.55,64.34,64.49,96500.0,22.9813,23.0241,22.9492,23.0027,96500.0
2005-12-23 11:00:00,64.49,64.58,64.45,64.55,64800.0,23.0027,23.0348,22.9885,23.0241,64800.0
2005-12-23 11:30:00,64.54,64.57,64.4,64.54,91500.0,23.0206,23.0313,22.9706,23.0206,91500.0
2005-12-23 12:00:00,64.52,64.62,64.48,64.55,44000.0,23.0134,23.0491,22.9992,23.0241,44000.0
2005-12-23 12:30:00,64.55,64.8,64.54,64.79,83600.0,23.0241,23.1133,23.0206,23.1097,83600.0
2005-12-23 13:00:00,64.79,65.03,64.79,64.93,76200.0,23.1097,23.1953,23.1097,23.1597,76200.0
2005-12-23 13:30:00,64.93,65.11,64.89,65.06,79900.0,23.1597,23.2239,23.1454,23.206,79900.0
2005-12-23 14:00:00,65.06,65.06,64.8,64.89,54600.0,23.206,23.206,23.1133,23.1454,54600.0
2005-12-23 14:30:00,64.91,64.96,64.83,64.91,56100.0,23.1525,23.1704,23.124,23.1525,56100.0
2005-12-23 15:00:00,64.91,64.91,64.59,64.59,102700.0,23.1525,23.1525,23.0384,23.0384,102700.0
2005-12-23 15:30:00,64.58,64.84,64.57,64.8,89600.0,23.0348,23.1276,23.0313,23.1133,89600.0
2005-12-27 09:30:00,64.75,64.75,64.22,64.22,150800.0,23.0955,23.0955,22.9064,22.9064,150800.0
2005-12-27 10:00:00,64.22,64.88,63.79,63.79,226400.0,22.9064,23.1418,22.7531,22.7531,226400.0
2005-12-27 10:30:00,63.8,63.88,63.65,63.69,204000.0,22.7566,22.7852,22.7031,22.7174,204000.0
2005-12-27 11:00:00,63.68,63.75,63.45,63.46,173100.0,22.7138,22.7388,22.6318,22.6353,173100.0
2005-12-27 11:30:00,63.46,63.48,63.33,63.33,166100.0,22.6353,22.6425,22.589,22.589,166100.0
2005-12-27 12:00:00,63.32,63.56,63.26,63.52,141100.0,22.5854,22.671,22.564,22.6567,141100.0
2005-12-27 12:30:00,63.52,63.6,63.49,63.54,103100.0,22.6567,22.6853,22.646,22.6639,103100.0
2005-12-27 13:00:00,63.54,63.62,63.39,63.43,118800.0,22.6639,22.6924,22.6104,22.6246,118800.0
2005-12-27 13:30:00,63.44,63.49,63.3,63.36,273400.0,22.6282,22.646,22.5783,22.5997,273400.0
2005-12-27 14:00:00,63.35,63.46,63.34,63.45,239400.0,22.5961,22.6353,22.5925,22.6318,239400.0
2005-12-27 14:30:00,63.45,63.49,63.33,63.35,250100.0,22.6318,22.646,22.589,22.5961,250100.0
2005-12-27 15:00:00,63.34,63.52,63.34,63.45,396900.0,22.5925,22.6567,22.5925,22.6318,396900.0
2005-12-27 15:30:00,63.46,63.47,63.32,63.38,411000.0,22.6353,22.6389,22.5854,22.6068,411000.0
2005-12-28 09:30:00,63.9,64.0,63.83,63.93,329000.0,22.7923,22.828,22.7673,22.803,329000.0
2005-12-28 10:00:00,63.93,64.04,63.91,63.99,193300.0,22.803,22.8422,22.7959,22.8244,193300.0
2005-12-28 10:30:00,64.0,64.15,63.86,64.08,365400.0,22.828,22.8815,22.778,22.8565,365400.0
2005-12-28 11:00:00,64.09,64.24,64.07,64.21,163800.0,22.8601,22.9136,22.8529,22.9029,163800.0
2005-12-28 11:30:00,64.21,64.31,64.15,64.19,75800.0,22.9029,22.9385,22.8815,22.8957,75800.0
2005-12-28 12:00:00,64.18,64.19,63.97,64.05,111200.0,22.8922,22.8957,22.8173,22.8458,111200.0
2005-12-28 12:30:00,64.05,64.07,63.97,64.06,70500.0,22.8458,22.8529,22.8173,22.8494,70500.0
2005-12-28 13:00:00,64.06,64.27,64.05,64.24,136800.0,22.8494,22.9243,22.8458,22.9136,136800.0
2005-12-28 13:30:00,64.24,64.5,64.24,64.47,161300.0,22.9136,23.0063,22.9136,22.9956,161300.0
2005-12-28 14:00:00,64.47,64.49,64.33,64.39,191800.0,22.9956,23.0027,22.9457,22.9671,191800.0
2005-12-28 14:30:00,64.39,64.4,64.23,64.24,108300.0,22.9671,22.9706,22.91,22.9136,108300.0
2005-12-28 15:00:00,64.24,64.25,64.16,64.21,151500.0,22.9136,22.9171,22.885,22.9029,151500.0
2005-12-28 15:30:00,64.22,64.22,64.02,64.05,292700.0,22.9064,22.9064,22.8351,22.8458,292700.0
2005-12-29 09:30:00,64.26,64.3,64.07,64.14,256300.0,22.9207,22.935,22.8529,22.8779,256300.0
2005-12-29 10:00:00,64.13,64.16,64.07,64.1,102700.0,22.8743,22.885,22.8529,22.8636,102700.0
2005-12-29 10:30:00,64.12,64.35,64.0,64.35,274400.0,22.8708,22.9528,22.828,22.9528,274400.0
2005-12-29 11:00:00,64.34,64.47,64.31,64.43,229500.0,22.9492,22.9956,22.9385,22.9813,229500.0
2005-12-29 11:30:00,64.43,64.71,64.38,64.66,218400.0,22.9813,23.0812,22.9635,23.0634,218400.0
2005-12-29 12:00:00,64.65,64.71,64.52,64.56,74700.0,23.0598,23.0812,23.0134,23.0277,74700.0
2005-12-29 12:30:00,64.56,64.56,64.45,64.46,60200.0,23.0277,23.0277,22.9885,22.992,60200.0
2005-12-29 13:00:00,64.46,64.48,64.35,64.37,45400.0,22.992,22.9992,22.9528,22.9599,45400.0
2005-12-29 13:30:00,64.37,64.47,64.31,64.42,58300.0,22.9599,22.9956,22.9385,22.9778,58300.0
2005-12-29 14:00:00,64.41,64.45,64.32,64.36,48900.0,22.9742,22.9885,22.9421,22.9564,48900.0
2005-12-29 14:30:00,64.35,64.37,64.27,64.3,170700.0,22.9528,22.9599,22.9243,22.935,170700.0
2005-12-29 15:00:00,64.3,64.33,64.12,64.18,133900.0,22.935,22.9457,22.8708,22.8922,133900.0
2005-12-29 15:30:00,64.17,64.27,64.15,64.21,272800.0,22.8886,22.9243,22.8815,22.9029,272800.0
2005-12-30 09:30:00,63.7,63.9,63.69,63.89,273200.0,22.721,22.7923,22.7174,22.7887,273200.0
2005-12-30 10:00:00,63.91,64.0,63.71,63.95,177400.0,22.7959,22.828,22.7245,22.8101,177400.0
2005-12-30 10:30:00,63.96,63.97,63.88,63.92,65600.0,22.8137,22.8173,22.7852,22.7994,65600.0
2005-12-30 11:00:00,63.92,63.98,63.85,63.86,82000.0,22.7994,22.8208,22.7745,22.778,82000.0
2005-12-30 11:30:00,63.86,63.94,63.83,63.94,73700.0,22.778,22.8066,22.7673,22.8066,73700.0
2005-12-30 12:00:00,63.94,64.05,63.85,64.02,107200.0,22.8066,22.8458,22.7745,22.8351,107200.0
2005-12-30 12:30:00,64.04,64.12,63.98,63.99,102600.0,22.8422,22.8708,22.8208,22.8244,102600.0
2005-12-30 13:00:00,63.98,64.06,63.96,64.04,133800.0,22.8208,22.8494,22.8137,22.8422,133800.0
2005-12-30 13:30:00,64.03,64.21,64.03,64.21,123300.0,22.8387,22.9029,22.8387,22.9029,123300.0
2005-12-30 14:00:00,64.2,64.44,64.2,64.33,180500.0,22.8993,22.9849,22.8993,22.9457,180500.0
2005-12-30 14:30:00,64.34,64.39,64.26,64.37,82200.0,22.9492,22.9671,22.9207,22.9599,82200.0
2005-12-30 15:00:00,64.35,64.48,64.28,64.43,135000.0,22.9528,22.9992,22.9278,22.9813,135000.0
2005-12-30 15:30:00,64.43,64.51,64.2,64.22,240900.0,22.9813,23.0099,22.8993,22.9064,240900.0
2006-01-03 09:30:00,65.5,65.78,65.47,65.66,709500.0,23.363,23.4629,23.3523,23.4201,709500.0
2006-01-03 10:00:00,65.67,65.89,65.61,65.89,435700.0,23.4236,23.5021,23.4022,23.5021,435700.0
2006-01-03 10:30:00,65.88,66.08,65.75,66.01,283400.0,23.4985,23.5699,23.4522,23.5449,283400.0
2006-01-03 11:00:00,66.01,66.44,65.97,66.44,504900.0,23.5449,23.6983,23.5306,23.6983,504900.0
2006-01-03 11:30:00,66.43,66.51,66.21,66.28,230700.0,23.6947,23.7232,23.6162,23.6412,230700.0
2006-01-03 12:00:00,66.28,66.29,66.11,66.11,215300.0,23.6412,23.6448,23.5806,23.5806,215300.0
2006-01-03 12:30:00,66.11,66.12,65.94,65.99,256900.0,23.5806,23.5841,23.5199,23.5378,256900.0
2006-01-03 13:00:00,66.0,66.03,65.95,66.0,209000.0,23.5413,23.552,23.5235,23.5413,209000.0
2006-01-03 13:30:00,65.99,66.09,65.97,66.0,256700.0,23.5378,23.5734,23.5306,23.5413,256700.0
2006-01-03 14:00:00,66.01,66.33,66.01,66.17,419800.0,23.5449,23.659,23.5449,23.602,419800.0
2006-01-03 14:30:00,66.17,66.5,66.16,66.4,414100.0,23.602,23.7197,23.5984,23.684,414100.0
2006-01-03 15:00:00,66.4,66.56,66.34,66.4,832200.0,23.684,23.7411,23.6626,23.684,832200.0
2006-01-03 15:30:00,66.41,66.53,66.36,66.45,770800.0,23.6876,23.7304,23.6697,23.7018,770800.0
2006-01-04 09:30:00,66.95,66.99,66.67,66.69,821100.0,23.8802,23.8945,23.7803,23.7874,821100.0
2006-01-04 10:00:00,66.7,66.89,66.68,66.82,580600.0,23.791,23.8588,23.7839,23.8338,580600.0
2006-01-04 10:30:00,66.79,66.95,66.76,66.81,390100.0,23.8231,23.8802,23.8124,23.8302,390100.0
2006-01-04 11:00:00,66.81,66.94,66.76,66.83,540600.0,23.8302,23.8766,23.8124,23.8374,540600.0
2006-01-04 11:30:00,66.82,66.94,66.78,66.85,333500.0,23.8338,23.8766,23.8195,23.8445,333500.0
2006-01-04 12:00:00,66.85,66.85,66.67,66.76,157400.0,23.8445,23.8445,23.7803,23.8124,157400.0
2006-01-04 12:30:00,66.75,66.76,66.52,66.55,189400.0,23.8088,23.8124,23.7268,23.7375,189400.0
2006-01-04 13:00:00,66.55,66.72,66.51,66.71,159700.0,23.7375,23.7981,23.7232,23.7946,159700.0
2006-01-04 13:30:00,66.7,66.75,66.63,66.7,172300.0,23.791,23.8088,23.766,23.791,172300.0
2006-01-04 14:00:00,66.7,66.76,66.65,66.76,147700.0,23.791,23.8124,23.7732,23.8124,147700.0
2006-01-04 14:30:00,66.74,66.84,66.73,66.74,153700.0,23.8053,23.8409,23.8017,23.8053,153700.0
2006-01-04 15:00:00,66.74,66.97,66.74,66.94,221600.0,23.8053,23.8873,23.8053,23.8766,221600.0
2006-01-04 15:30:00,66.94,67.0,66.8,66.86,412200.0,23.8766,23.898,23.8267,23.8481,412200.0
2006-01-05 09:30:00,67.17,67.17,66.96,67.01,443600.0,23.9587,23.9587,23.8837,23.9016,443600.0
2006-01-05 10:00:00,67.0,67.2,66.97,67.05,457400.0,23.898,23.9694,23.8873,23.9159,457400.0
2006-01-05 10:30:00,67.05,67.05,66.52,66.7,793000.0,23.9159,23.9159,23.7268,23.791,793000.0
2006-01-05 11:00:00,66.68,66.95,66.64,66.65,429500.0,23.7839,23.8802,23.7696,23.7732,429500.0
2006-01-05 11:30:00,66.65,66.9,66.65,66.86,170200.0,23.7732,23.8623,23.7732,23.8481,170200.0
2006-01-05 12:00:00,66.85,67.05,66.83,66.99,172400.0,23.8445,23.9159,23.8374,23.8945,172400.0
2006-01-05 12:30:00,66.99,67.02,66.8,66.89,117700.0,23.8945,23.9052,23.8267,23.8588,117700.0
2006-01-05 13:00:00,66.89,66.98,66.81,66.83,99700.0,23.8588,23.8909,23.8302,23.8374,99700.0
2006-01-05 13:30:00,66.83,67.0,66.82,66.84,121200.0,23.8374,23.898,23.8338,23.8409,121200.0
2006-01-05 14:00:00,66.84,66.84,66.61,66.67,187200.0,23.8409,23.8409,23.7589,23.7803,187200.0
2006-01-05 14:30:00,66.67,66.72,66.64,66.7,140400.0,23.7803,23.7981,23.7696,23.791,140400.0
2006-01-05 15:00:00,66.71,66.75,66.61,66.63,155600.0,23.7946,23.8088,23.7589,23.766,155600.0
2006-01-05 15:30:00,66.64,66.74,66.48,66.5,594100.0,23.7696,23.8053,23.7125,23.7197,594100.0
2006-01-06 09:30:00,67.95,68.1,67.82,68.09,633900.0,24.2369,24.2904,24.1905,24.2868,633900.0
2006-01-06 10:00:00,68.06,68.25,67.9,68.03,614300.0,24.2761,24.3439,24.219,24.2654,614300.0
2006-01-06 10:30:00,68.03,68.19,68.01,68.13,275500.0,24.2654,24.3225,24.2583,24.3011,275500.0
2006-01-06 11:00:00,68.14,68.16,67.95,68.0,241400.0,24.3046,24.3118,24.2369,24.2547,241400.0
2006-01-06 11:30:00,67.99,68.2,67.98,68.17,156400.0,24.2511,24.326,24.2476,24.3153,156400.0
2006-01-06 12:00:00,68.16,68.35,68.16,68.25,223400.0,24.3118,24.3795,24.3118,24.3439,223400.0
2006-01-06 12:30:00,68.24,68.24,68.12,68.12,144400.0,24.3403,24.3403,24.2975,24.2975,144400.0
2006-01-06 13:00:00,68.13,68.14,68.06,68.08,97700.0,24.3011,24.3046,24.2761,24.2832,97700.0
2006-01-06 13:30:00,68.09,68.33,68.07,68.29,151000.0,24.2868,24.3724,24.2797,24.3581,151000.0
2006-01-06 14:00:00,68.27,68.31,68.16,68.22,132800.0,24.351,24.3653,24.3118,24.3332,132800.0
2006-01-06 14:30:00,68.24,68.27,68.2,68.22,120800.0,24.3403,24.351,24.326,24.3332,120800.0
2006-01-06 15:00:00,68.23,68.26,68.0,68.0,304100.0,24.3367,24.3474,24.2547,24.2547,304100.0
2006-01-06 15:30:00,67.99,68.1,67.92,68.06,633200.0,24.2511,24.2904,24.2262,24.2761,633200.0
2006-01-09 09:30:00,68.45,68.54,68.28,68.31,568600.0,24.4152,24.4473,24.3546,24.3653,568600.0
2006-01-09 10:00:00,68.32,68.54,68.3,68.3,431200.0,24.3688,24.4473,24.3617,24.3617,431200.0
2006-01-09 10:30:00,68.3,68.33,68.06,68.15,429200.0,24.3617,24.3724,24.2761,24.3082,429200.0
2006-01-09 11:00:00,68.15,68.19,68.08,68.12,315200.0,24.3082,24.3225,24.2832,24.2975,315200.0
2006-01-09 11:30:00,68.12,68.12,67.88,67.93,177800.0,24.2975,24.2975,24.2119,24.2297,177800.0
2006-01-09 12:00:00,67.95,68.14,67.93,68.0,89700.0,24.2369,24.3046,24.2297,24.2547,89700.0
2006-01-09 12:30:00,68.02,68.16,68.0,68.14,179900.0,24.2618,24.3118,24.2547,24.3046,179900.0
2006-01-09 13:00:00,68.12,68.16,67.95,68.03,150300.0,24.2975,24.3118,24.2369,24.2654,150300.0
2006-01-09 13:30:00,68.03,68.22,68.02,68.21,239300.0,24.2654,24.3332,24.2618,24.3296,239300.0
2006-01-09 14:00:00,68.21,68.34,68.2,68.26,229600.0,24.3296,24.376,24.326,24.3474,229600.0
2006-01-09 14:30:00,68.27,68.33,68.2,68.3,199400.0,24.351,24.3724,24.326,24.3617,199400.0
2006-01-09 15:00:00,68.3,68.3,68.05,68.08,312900.0,24.3617,24.3617,24.2725,24.2832,312900.0
2006-01-09 15:30:00,68.07,68.15,68.04,68.06,637000.0,24.2797,24.3082,24.269,24.2761,637000.0
2006-01-10 09:30:00,68.1,68.28,68.07,68.28,367100.0,24.2904,24.3546,24.2797,24.3546,367100.0
2006-01-10 10:00:00,68.29,68.54,68.22,68.51,410100.0,24.3581,24.4473,24.3332,24.4366,410100.0
2006-01-10 10:30:00,68.51,68.53,68.32,68.32,228300.0,24.4366,24.4437,24.3688,24.3688,228300.0
2006-01-10 11:00:00,68.32,68.35,68.09,68.13,255600.0,24.3688,24.3795,24.2868,24.3011,255600.0
2006-01-10 11:30:00,68.14,68.34,68.09,68.31,95600.0,24.3046,24.376,24.2868,24.3653,95600.0
2006-01-10 12:00:00,68.3,68.35,68.15,68.22,225600.0,24.3617,24.3795,24.3082,24.3332,225600.0
2006-01-10 12:30:00,68.22,68.31,68.12,68.12,89900.0,24.3332,24.3653,24.2975,24.2975,89900.0
2006-01-10 13:00:00,68.16,68.21,68.11,68.2,63400.0,24.3118,24.3296,24.2939,24.326,63400.0
2006-01-10 13:30:00,68.19,68.24,68.12,68.19,70700.0,24.3225,24.3403,24.2975,24.3225,70700.0
2006-01-10 14:00:00,68.16,68.22,68.12,68.14,106100.0,24.3118,24.3332,24.2975,24.3046,106100.0
2006-01-10 14:30:00,68.12,68.19,68.03,68.05,117100.0,24.2975,24.3225,24.2654,24.2725,117100.0
2006-01-10 15:00:00,68.05,68.22,68.05,68.2,189900.0,24.2725,24.3332,24.2725,24.326,189900.0
2006-01-10 15:30:00,68.2,68.27,68.18,68.21,239900.0,24.326,24.351,24.3189,24.3296,239900.0
2006-01-11 09:30:00,67.33,67.48,67.29,67.37,571000.0,24.0157,24.0692,24.0015,24.03,571000.0
2006-01-11 10:00:00,67.37,67.39,67.16,67.25,355400.0,24.03,24.0371,23.9551,23.9872,355400.0
2006-01-11 10:30:00,67.25,67.28,67.01,67.15,506700.0,23.9872,23.9979,23.9016,23.9515,506700.0
2006-01-11 11:00:00,67.16,67.48,67.15,67.47,482400.0,23.9551,24.0692,23.9515,24.0657,482400.0
2006-01-11 11:30:00,67.47,67.84,67.47,67.65,247400.0,24.0657,24.1976,24.0657,24.1299,247400.0
2006-01-11 12:00:00,67.66,67.81,67.6,67.78,341800.0,24.1334,24.1869,24.112,24.1762,341800.0
2006-01-11 12:30:00,67.75,68.12,67.7,68.08,128000.0,24.1655,24.2975,24.1477,24.2832,128000.0
2006-01-11 13:00:00,68.07,68.07,67.85,67.97,96200.0,24.2797,24.2797,24.2012,24.244,96200.0
2006-01-11 13:30:00,67.93,68.1,67.89,67.97,93500.0,24.2297,24.2904,24.2155,24.244,93500.0
2006-01-11 14:00:00,67.98,68.17,67.95,68.12,159300.0,24.2476,24.3153,24.2369,24.2975,159300.0
2006-01-11 14:30:00,68.11,68.17,68.04,68.1,120000.0,24.2939,24.3153,24.269,24.2904,120000.0
2006-01-11 15:00:00,68.1,68.1,67.95,67.96,180200.0,24.2904,24.2904,24.2369,24.2404,180200.0
2006-01-11 15:30:00,67.96,67.97,67.76,67.83,297400.0,24.2404,24.244,24.1691,24.1941,297400.0
2006-01-12 09:30:00,68.64,68.85,68.59,68.75,461200.0,24.483,24.5579,24.4651,24.5222,461200.0
2006-01-12 10:00:00,68.76,68.76,68.53,68.69,401300.0,24.5258,24.5258,24.4437,24.5008,401300.0
2006-01-12 10:30:00,68.69,69.03,68.69,69.01,540600.0,24.5008,24.6221,24.5008,24.615,540600.0
2006-01-12 11:00:00,69.0,69.07,68.91,68.94,327000.0,24.6114,24.6364,24.5793,24.59,327000.0
2006-01-12 11:30:00,68.96,69.05,68.86,68.86,127200.0,24.5971,24.6292,24.5615,24.5615,127200.0
2006-01-12 12:00:00,68.88,68.92,68.8,68.83,99800.0,24.5686,24.5829,24.5401,24.5508,99800.0
2006-01-12 12:30:00,68.82,68.86,68.73,68.74,94200.0,24.5472,24.5615,24.5151,24.5187,94200.0
2006-01-12 13:00:00,68.75,68.79,68.57,68.57,237400.0,24.5222,24.5365,24.458,24.458,237400.0
2006-01-12 13:30:00,68.57,68.59,68.17,68.3,363800.0,24.458,24.4651,24.3153,24.3617,363800.0
2006-01-12 14:00:00,68.3,68.33,67.9,68.0,400300.0,24.3617,24.3724,24.219,24.2547,400300.0
2006-01-12 14:30:00,68.01,68.03,67.89,67.9,279100.0,24.2583,24.2654,24.2155,24.219,279100.0
2006-01-12 15:00:00,67.88,68.05,67.7,67.71,354700.0,24.2119,24.2725,24.1477,24.1513,354700.0
2006-01-12 15:30:00,67.7,67.96,67.69,67.93,569100.0,24.1477,24.2404,24.1441,24.2297,569100.0
2006-01-13 09:30:00,68.7,68.99,68.7,68.88,751200.0,24.5044,24.6078,24.5044,24.5686,751200.0
2006-01-13 10:00:00,68.88,68.97,68.85,68.93,552700.0,24.5686,24.6007,24.5579,24.5864,552700.0
2006-01-13 10:30:00,68.93,69.38,68.9,69.36,503100.0,24.5864,24.7469,24.5757,24.7398,503100.0
2006-01-13 11:00:00,69.38,69.47,69.17,69.47,382000.0,24.7469,24.779,24.672,24.779,382000.0
2006-01-13 11:30:00,69.43,69.5,69.36,69.37,198400.0,24.7648,24.7897,24.7398,24.7434,198400.0
2006-01-13 12:00:00,69.36,69.6,69.28,69.59,365400.0,24.7398,24.8254,24.7113,24.8218,365400.0
2006-01-13 12:30:00,69.6,69.66,69.41,69.51,229400.0,24.8254,24.8468,24.7576,24.7933,229400.0
2006-01-13 13:00:00,69.5,69.55,69.43,69.55,168500.0,24.7897,24.8076,24.7648,24.8076,168500.0
2006-01-13 13:30:00,69.52,69.57,69.45,69.51,123300.0,24.7969,24.8147,24.7719,24.7933,123300.0
2006-01-13 14:00:00,69.51,69.59,69.49,69.52,165900.0,24.7933,24.8218,24.7862,24.7969,165900.0
2006-01-13 14:30:00,69.53,69.72,69.53,69.72,223800.0,24.8004,24.8682,24.8004,24.8682,223800.0
2006-01-13 15:00:00,69.71,69.77,69.56,69.58,337100.0,24.8646,24.886,24.8111,24.8183,337100.0
2006-01-13 15:30:00,69.58,69.69,69.46,69.65,581600.0,24.8183,24.8575,24.7755,24.8432,581600.0
2006-01-17 09:30:00,70.1,70.39,70.1,70.2,768900.0,25.0037,25.1072,25.0037,25.0394,768900.0
2006-01-17 10:00:00,70.2,70.29,70.13,70.25,291800.0,25.0394,25.0715,25.0144,25.0572,291800.0
2006-01-17 10:30:00,70.23,70.26,69.99,70.07,239700.0,25.0501,25.0608,24.9645,24.993,239700.0
2006-01-17 11:00:00,70.08,70.18,70.01,70.07,363500.0,24.9966,25.0323,24.9716,24.993,363500.0
2006-01-17 11:30:00,70.06,70.07,69.85,69.9,152600.0,24.9895,24.993,24.9146,24.9324,152600.0
2006-01-17 12:00:00,69.9,69.96,69.8,69.84,120600.0,24.9324,24.9538,24.8967,24.911,120600.0
2006-01-17 12:30:00,69.84,69.92,69.77,69.85,138600.0,24.911,24.9395,24.886,24.9146,138600.0
2006-01-17 13:00:00,69.84,69.88,69.8,69.86,132500.0,24.911,24.9253,24.8967,24.9181,132500.0
2006-01-17 13:30:00,69.87,69.99,69.86,69.96,168700.0,24.9217,24.9645,24.9181,24.9538,168700.0
2006-01-17 14:00:00,69.96,70.0,69.91,69.94,254000.0,24.9538,24.9681,24.936,24.9467,254000.0
2006-01-17 14:30:00,69.94,69.97,69.87,69.92,408100.0,24.9467,24.9574,24.9217,24.9395,408100.0
2006-01-17 15:00:00,69.92,70.15,69.92,70.14,522300.0,24.9395,25.0216,24.9395,25.018,522300.0
2006-01-17 15:30:00,70.15,70.41,70.1,70.38,1453800.0,25.0216,25.1143,25.0037,25.1036,1453800.0
2006-01-18 09:30:00,70.21,70.24,69.92,69.92,624200.0,25.043,25.0537,24.9395,24.9395,624200.0
2006-01-18 10:00:00,69.92,69.92,69.64,69.78,442000.0,24.9395,24.9395,24.8397,24.8896,442000.0
2006-01-18 10:30:00,69.77,69.86,69.66,69.74,338800.0,24.886,24.9181,24.8468,24.8753,338800.0
2006-01-18 11:00:00,69.75,69.92,69.69,69.7,205900.0,24.8789,24.9395,24.8575,24.8611,205900.0
2006-01-18 11:30:00,69.7,69.7,69.41,69.43,167100.0,24.8611,24.8611,24.7576,24.7648,167100.0
2006-01-18 12:00:00,69.42,69.44,69.23,69.26,237500.0,24.7612,24.7683,24.6934,24.7041,237500.0
2006-01-18 12:30:00,69.26,69.3,69.16,69.29,168800.0,24.7041,24.7184,24.6685,24.7148,168800.0
2006-01-18 13:00:00,69.29,69.31,69.06,69.07,174900.0,24.7148,24.722,24.6328,24.6364,174900.0
2006-01-18 13:30:00,69.07,69.13,68.94,69.08,153500.0,24.6364,24.6578,24.59,24.6399,153500.0
2006-01-18 14:00:00,69.08,69.31,69.04,69.3,178800.0,24.6399,24.722,24.6257,24.7184,178800.0
2006-01-18 14:30:00,69.29,69.35,69.12,69.18,174600.0,24.7148,24.7362,24.6542,24.6756,174600.0
2006-01-18 15:00:00,69.18,69.38,69.08,69.38,186200.0,24.6756,24.7469,24.6399,24.7469,186200.0
2006-01-18 15:30:00,69.39,69.68,69.36,69.52,320400.0,24.7505,24.8539,24.7398,24.7969,320400.0
2006-01-19 09:30:00,69.68,69.74,69.48,69.51,415400.0,24.8539,24.8753,24.7826,24.7933,415400.0
2006-01-19 10:00:00,69.52,69.72,69.4,69.67,334900.0,24.7969,24.8682,24.7541,24.8504,334900.0
2006-01-19 10:30:00,69.66,70.14,69.48,70.0,519000.0,24.8468,25.018,24.7826,24.9681,519000.0
2006-01-19 11:00:00,70.0,70.23,69.92,70.06,437300.0,24.9681,25.0501,24.9395,24.9895,437300.0
2006-01-19 11:30:00,70.08,70.14,69.97,69.97,83300.0,24.9966,25.018,24.9574,24.9574,83300.0
2006-01-19 12:00:00,69.97,70.07,69.83,69.94,75900.0,24.9574,24.993,24.9074,24.9467,75900.0
2006-01-19 12:30:00,69.91,69.97,69.83,69.95,111800.0,24.936,24.9574,24.9074,24.9502,111800.0
2006-01-19 13:00:00,69.97,70.1,69.97,70.03,122300.0,24.9574,25.0037,24.9574,24.9788,122300.0
2006-01-19 13:30:00,70.04,70.15,70.03,70.12,136100.0,24.9823,25.0216,24.9788,25.0109,136100.0
2006-01-19 14:00:00,70.12,70.29,70.12,70.29,240700.0,25.0109,25.0715,25.0109,25.0715,240700.0
2006-01-19 14:30:00,70.28,70.32,70.18,70.29,326000.0,25.0679,25.0822,25.0323,25.0715,326000.0
2006-01-19 15:00:00,70.3,70.33,70.13,70.26,421100.0,25.0751,25.0858,25.0144,25.0608,421100.0
2006-01-19 15:30:00,70.27,70.31,70.2,70.28,402700.0,25.0644,25.0787,25.0394,25.0679,402700.0
2006-01-20 09:30:00,71.04,71.14,70.84,70.84,534600.0,25.339,25.3747,25.2677,25.2677,534600.0
2006-01-20 10:00:00,70.85,71.04,70.6,70.61,486700.0,25.2713,25.339,25.1821,25.1857,486700.0
2006-01-20 10:30:00,70.6,70.63,70.07,70.33,477500.0,25.1821,25.1928,24.993,25.0858,477500.0
2006-01-20 11:00:00,70.34,70.46,70.15,70.21,388200.0,25.0894,25.1322,25.0216,25.043,388200.0
2006-01-20 11:30:00,70.21,70.21,69.68,69.96,357100.0,25.043,25.043,24.8539,24.9538,357100.0
2006-01-20 12:00:00,69.93,70.31,69.93,70.31,195800.0,24.9431,25.0787,24.9431,25.0787,195800.0
2006-01-20 12:30:00,70.32,70.35,70.05,70.25,109400.0,25.0822,25.0929,24.9859,25.0572,109400.0
2006-01-20 13:00:00,70.25,70.37,70.13,70.19,161000.0,25.0572,25.1001,25.0144,25.0358,161000.0
2006-01-20 13:30:00,70.17,70.39,70.12,70.39,111700.0,25.0287,25.1072,25.0109,25.1072,111700.0
2006-01-20 14:00:00,70.39,70.6,70.36,70.59,185800.0,25.1072,25.1821,25.0965,25.1785,185800.0
2006-01-20 14:30:00,70.59,70.6,70.29,70.3,237100.0,25.1785,25.1821,25.0715,25.0751,237100.0
2006-01-20 15:00:00,70.3,70.4,70.24,70.28,284000.0,25.0751,25.1108,25.0537,25.0679,284000.0
2006-01-20 15:30:00,70.29,70.3,70.02,70.17,476200.0,25.0715,25.0751,24.9752,25.0287,476200.0
2006-01-23 09:30:00,70.3,70.3,70.01,70.26,482900.0,25.0751,25.0751,24.9716,25.0608,482900.0
2006-01-23 10:00:00,70.26,70.31,69.96,70.29,548600.0,25.0608,25.0787,24.9538,25.0715,548600.0
2006-01-23 10:30:00,70.28,70.78,70.24,70.73,436500.0,25.0679,25.2463,25.0537,25.2285,436500.0
2006-01-23 11:00:00,70.71,70.8,70.53,70.72,512000.0,25.2213,25.2534,25.1571,25.2249,512000.0
2006-01-23 11:30:00,70.72,70.74,70.5,70.72,161800.0,25.2249,25.232,25.1464,25.2249,161800.0
2006-01-23 12:00:00,70.72,70.74,70.5,70.55,103100.0,25.2249,25.232,25.1464,25.1643,103100.0
2006-01-23 12:30:00,70.55,70.61,70.49,70.51,70500.0,25.1643,25.1857,25.1429,25.15,70500.0
2006-01-23 13:00:00,70.51,70.86,70.5,70.86,81900.0,25.15,25.2748,25.1464,25.2748,81900.0
2006-01-23 13:30:00,70.86,70.9,70.8,70.8,97900.0,25.2748,25.2891,25.2534,25.2534,97900.0
2006-01-23 14:00:00,70.77,70.8,70.7,70.73,133200.0,25.2427,25.2534,25.2178,25.2285,133200.0
2006-01-23 14:30:00,70.75,70.89,70.72,70.88,118400.0,25.2356,25.2855,25.2249,25.282,118400.0
2006-01-23 15:00:00,70.89,70.92,70.79,70.81,198300.0,25.2855,25.2962,25.2499,25.257,198300.0
2006-01-23 15:30:00,70.8,70.83,70.65,70.71,399600.0,25.2534,25.2641,25.1999,25.2213,399600.0
2006-01-24 09:30:00,71.06,71.1,70.89,70.97,637600.0,25.3462,25.3604,25.2855,25.3141,637600.0
2006-01-24 10:00:00,70.96,71.3,70.91,71.28,405200.0,25.3105,25.4318,25.2927,25.4246,405200.0
2006-01-24 10:30:00,71.3,71.46,71.07,71.17,343800.0,25.4318,25.4888,25.3497,25.3854,343800.0
2006-01-24 11:00:00,71.17,71.17,70.74,70.85,361000.0,25.3854,25.3854,25.232,25.2713,361000.0
2006-01-24 11:30:00,70.85,70.91,70.77,70.9,102500.0,25.2713,25.2927,25.2427,25.2891,102500.0
2006-01-24 12:00:00,70.91,70.91,70.58,70.76,120400.0,25.2927,25.2927,25.175,25.2392,120400.0
2006-01-24 12:30:00,70.75,70.84,70.65,70.73,133800.0,25.2356,25.2677,25.1999,25.2285,133800.0
2006-01-24 13:00:00,70.74,70.84,70.7,70.8,88100.0,25.232,25.2677,25.2178,25.2534,88100.0
2006-01-24 13:30:00,70.77,70.87,70.75,70.85,95000.0,25.2427,25.2784,25.2356,25.2713,95000.0
2006-01-24 14:00:00,70.85,70.95,70.6,70.67,165300.0,25.2713,25.3069,25.1821,25.2071,165300.0
2006-01-24 14:30:00,70.66,70.68,70.47,70.48,133200.0,25.2035,25.2106,25.1357,25.1393,133200.0
2006-01-24 15:00:00,70.48,70.59,70.41,70.42,234500.0,25.1393,25.1785,25.1143,25.1179,234500.0
2006-01-24 15:30:00,70.43,70.63,70.34,70.54,370300.0,25.1215,25.1928,25.0894,25.1607,370300.0
2006-01-25 09:30:00,71.26,71.28,70.9,70.92,493300.0,25.4175,25.4246,25.2891,25.2962,493300.0
2006-01-25 10:00:00,70.93,71.05,70.6,70.7,264900.0,25.2998,25.3426,25.1821,25.2178,264900.0
2006-01-25 10:30:00,70.71,70.83,70.51,70.65,452300.0,25.2213,25.2641,25.15,25.1999,452300.0
2006-01-25 11:00:00,70.62,70.9,70.58,70.65,455200.0,25.1892,25.2891,25.175,25.1999,455200.0
2006-01-25 11:30:00,70.66,70.79,70.37,70.59,595400.0,25.2035,25.2499,25.1001,25.1785,595400.0
2006-01-25 12:00:00,70.59,70.6,70.13,70.14,393200.0,25.1785,25.1821,25.0144,25.018,393200.0
2006-01-25 12:30:00,70.14,70.63,70.14,70.56,279500.0,25.018,25.1928,25.018,25.1678,279500.0
2006-01-25 13:00:00,70.56,70.68,70.25,70.25,184000.0,25.1678,25.2106,25.0572,25.0572,184000.0
2006-01-25 13:30:00,70.25,70.3,70.16,70.17,241200.0,25.0572,25.0751,25.0251,25.0287,241200.0
2006-01-25 14:00:00,70.17,70.18,69.92,69.92,449500.0,25.0287,25.0323,24.9395,24.9395,449500.0
2006-01-25 14:30:00,69.92,69.98,69.7,69.71,354800.0,24.9395,24.9609,24.8611,24.8646,354800.0
2006-01-25 15:00:00,69.71,70.05,69.7,70.04,364700.0,24.8646,24.9859,24.8611,24.9823,364700.0
2006-01-25 15:30:00,70.05,70.16,69.94,70.13,479400.0,24.9859,25.0251,24.9467,25.0144,479400.0
2006-01-26 09:30:00,70.33,70.33,69.99,70.07,505300.0,25.0858,25.0858,24.9645,24.993,505300.0
2006-01-26 10:00:00,70.07,70.09,69.85,69.86,556500.0,24.993,25.0002,24.9146,24.9181,556500.0
2006-01-26 10:30:00,69.85,69.95,69.65,69.91,465100.0,24.9146,24.9502,24.8432,24.936,465100.0
2006-01-26 11:00:00,69.93,70.03,69.85,69.95,297500.0,24.9431,24.9788,24.9146,24.9502,297500.0
2006-01-26 11:30:00,69.95,70.42,69.88,70.19,339600.0,24.9502,25.1179,24.9253,25.0358,339600.0
2006-01-26 12:00:00,70.15,70.3,70.06,70.17,171800.0,25.0216,25.0751,24.9895,25.0287,171800.0
2006-01-26 12:30:00,70.19,70.45,70.1,70.15,200100.0,25.0358,25.1286,25.0037,25.0216,200100.0
2006-01-26 13:00:00,70.15,70.39,70.15,70.31,133300.0,25.0216,25.1072,25.0216,25.0787,133300.0
2006-01-26 13:30:00,70.31,70.32,70.1,70.1,140600.0,25.0787,25.0822,25.0037,25.0037,140600.0
2006-01-26 14:00:00,70.1,70.11,69.83,69.88,197300.0,25.0037,25.0073,24.9074,24.9253,197300.0
2006-01-26 14:30:00,69.88,70.14,69.84,70.05,306100.0,24.9253,25.018,24.911,24.9859,306100.0
2006-01-26 15:00:00,70.01,70.09,69.96,70.05,111900.0,24.9716,25.0002,24.9538,24.9859,111900.0
2006-01-26 15:30:00,70.05,70.26,70.05,70.1,266900.0,24.9859,25.0608,24.9859,25.0037,266900.0
2006-01-27 09:30:00,71.06,71.22,70.86,70.99,627900.0,25.3462,25.4032,25.2748,25.3212,627900.0
2006-01-27 10:00:00,70.99,71.39,70.95,70.97,470000.0,25.3212,25.4639,25.3069,25.3141,470000.0
2006-01-27 10:30:00,70.97,71.04,70.69,70.73,311900.0,25.3141,25.339,25.2142,25.2285,311900.0
2006-01-27 11:00:00,70.75,70.89,70.68,70.78,154600.0,25.2356,25.2855,25.2106,25.2463,154600.0
2006-01-27 11:30:00,70.79,70.9,70.66,70.68,130400.0,25.2499,25.2891,25.2035,25.2106,130400.0
2006-01-27 12:00:00,70.67,70.9,70.64,70.71,148000.0,25.2071,25.2891,25.1964,25.2213,148000.0
2006-01-27 12:30:00,70.73,70.84,70.7,70.83,178600.0,25.2285,25.2677,25.2178,25.2641,178600.0
2006-01-27 13:00:00,70.83,70.84,70.68,70.82,103200.0,25.2641,25.2677,25.2106,25.2606,103200.0
2006-01-27 13:30:00,70.84,70.9,70.73,70.8,111900.0,25.2677,25.2891,25.2285,25.2534,111900.0
2006-01-27 14:00:00,70.81,70.85,70.72,70.77,124000.0,25.257,25.2713,25.2249,25.2427,124000.0
2006-01-27 14:30:00,70.78,70.9,70.75,70.89,119600.0,25.2463,25.2891,25.2356,25.2855,119600.0
2006-01-27 15:00:00,70.89,71.1,70.89,70.95,316300.0,25.2855,25.3604,25.2855,25.3069,316300.0
2006-01-27 15:30:00,70.96,71.06,70.91,71.01,338800.0,25.3105,25.3462,25.2927,25.3283,338800.0
2006-01-30 09:30:00,72.3,72.48,72.27,72.45,892700.0,25.7885,25.8527,25.7778,25.842,892700.0
2006-01-30 10:00:00,72.45,72.65,72.33,72.36,587000.0,25.842,25.9133,25.7992,25.8099,587000.0
2006-01-30 10:30:00,72.35,72.6,72.28,72.53,379800.0,25.8063,25.8955,25.7813,25.8705,379800.0
2006-01-30 11:00:00,72.52,72.53,72.33,72.41,284500.0,25.8669,25.8705,25.7992,25.8277,284500.0
2006-01-30 11:30:00,72.42,72.58,72.35,72.4,141700.0,25.8313,25.8883,25.8063,25.8241,141700.0
2006-01-30 12:00:00,72.4,72.55,72.39,72.53,213900.0,25.8241,25.8776,25.8206,25.8705,213900.0
2006-01-30 12:30:00,72.53,72.57,72.45,72.47,117700.0,25.8705,25.8848,25.842,25.8491,117700.0
2006-01-30 13:00:00,72.47,72.63,72.45,72.63,126300.0,25.8491,25.9062,25.842,25.9062,126300.0
2006-01-30 13:30:00,72.63,72.66,72.45,72.63,168100.0,25.9062,25.9169,25.842,25.9062,168100.0
2006-01-30 14:00:00,72.62,72.64,72.52,72.62,90300.0,25.9026,25.9097,25.8669,25.9026,90300.0
2006-01-30 14:30:00,72.63,72.72,72.59,72.64,234300.0,25.9062,25.9383,25.8919,25.9097,234300.0
2006-01-30 15:00:00,72.63,72.64,72.31,72.37,294700.0,25.9062,25.9097,25.792,25.8134,294700.0
2006-01-30 15:30:00,72.38,72.38,72.09,72.26,774500.0,25.817,25.817,25.7136,25.7742,774500.0
2006-01-31 09:30:00,72.86,72.88,72.61,72.63,492800.0,25.9882,25.9953,25.899,25.9062,492800.0
2006-01-31 10:00:00,72.64,72.74,72.26,72.35,367100.0,25.9097,25.9454,25.7742,25.8063,367100.0
2006-01-31 10:30:00,72.35,72.54,72.31,72.39,386400.0,25.8063,25.8741,25.792,25.8206,386400.0
2006-01-31 11:00:00,72.38,72.39,72.14,72.25,243000.0,25.817,25.8206,25.7314,25.7706,243000.0
2006-01-31 11:30:00,72.26,72.28,72.1,72.11,135800.0,25.7742,25.7813,25.7171,25.7207,135800.0
2006-01-31 12:00:00,72.09,72.22,72.04,72.21,235600.0,25.7136,25.7599,25.6957,25.7564,235600.0
2006-01-31 12:30:00,72.21,72.4,72.18,72.33,156100.0,25.7564,25.8241,25.7457,25.7992,156100.0
2006-01-31 13:00:00,72.32,72.32,72.08,72.2,503900.0,25.7956,25.7956,25.71,25.7528,503900.0
2006-01-31 13:30:00,72.17,72.46,72.16,72.39,142100.0,25.7421,25.8455,25.7385,25.8206,142100.0
2006-01-31 14:00:00,72.39,72.5,72.15,72.23,229000.0,25.8206,25.8598,25.735,25.7635,229000.0
2006-01-31 14:30:00,72.22,72.48,72.14,72.48,160900.0,25.7599,25.8527,25.7314,25.8527,160900.0
2006-01-31 15:00:00,72.48,72.65,72.41,72.6,187800.0,25.8527,25.9133,25.8277,25.8955,187800.0
2006-01-31 15:30:00,72.6,72.63,72.19,72.24,362700.0,25.8955,25.9062,25.7492,25.7671,362700.0
2006-02-01 09:30:00,71.99,72.18,71.9,71.98,420200.0,25.6779,25.7457,25.6458,25.6743,420200.0
2006-02-01 10:00:00,71.97,72.11,71.87,72.03,451100.0,25.6708,25.7207,25.6351,25.6922,451100.0
2006-02-01 10:30:00,72.03,72.04,71.77,71.92,421800.0,25.6922,25.6957,25.5994,25.6529,421800.0
2006-02-01 11:00:00,71.91,72.07,71.8,72.07,292200.0,25.6493,25.7064,25.6101,25.7064,292200.0
2006-02-01 11:30:00,72.07,72.58,72.05,72.44,212900.0,25.7064,25.8883,25.6993,25.8384,212900.0
2006-02-01 12:00:00,72.43,72.46,72.18,72.28,102300.0,25.8348,25.8455,25.7457,25.7813,102300.0
2006-02-01 12:30:00,72.28,72.34,72.08,72.14,128100.0,25.7813,25.8027,25.71,25.7314,128100.0
2006-02-01 13:00:00,72.11,72.15,72.01,72.12,81100.0,25.7207,25.735,25.685,25.7243,81100.0
2006-02-01 13:30:00,72.11,72.11,71.88,71.91,92900.0,25.7207,25.7207,25.6386,25.6493,92900.0
2006-02-01 14:00:00,71.92,71.98,71.45,71.46,204900.0,25.6529,25.6743,25.4853,25.4888,204900.0
2006-02-01 14:30:00,71.45,71.55,71.18,71.2,238000.0,25.4853,25.5209,25.389,25.3961,238000.0
2006-02-01 15:00:00,71.21,71.27,71.18,71.21,351800.0,25.3997,25.4211,25.389,25.3997,351800.0
2006-02-01 15:30:00,71.21,71.23,71.01,71.12,487500.0,25.3997,25.4068,25.3283,25.3676,487500.0
2006-02-02 09:30:00,70.92,70.92,70.59,70.61,441800.0,25.2962,25.2962,25.1785,25.1857,441800.0
2006-02-02 10:00:00,70.62,70.82,70.5,70.61,486500.0,25.1892,25.2606,25.1464,25.1857,486500.0
2006-02-02 10:30:00,70.62,70.62,70.1,70.1,609200.0,25.1892,25.1892,25.0037,25.0037,609200.0
2006-02-02 11:00:00,70.11,70.24,69.91,69.93,498300.0,25.0073,25.0537,24.936,24.9431,498300.0
2006-02-02 11:30:00,69.92,70.0,69.74,69.92,551000.0,24.9395,24.9681,24.8753,24.9395,551000.0
2006-02-02 12:00:00,69.91,70.15,69.9,69.99,478800.0,24.936,25.0216,24.9324,24.9645,478800.0
2006-02-02 12:30:00,70.02,70.09,69.86,70.07,179200.0,24.9752,25.0002,24.9181,24.993,179200.0
2006-02-02 13:00:00,70.06,70.06,69.65,69.67,99800.0,24.9895,24.9895,24.8432,24.8504,99800.0
2006-02-02 13:30:00,69.67,69.91,69.66,69.8,103400.0,24.8504,24.936,24.8468,24.8967,103400.0
2006-02-02 14:00:00,69.8,69.81,69.65,69.77,150800.0,24.8967,24.9003,24.8432,24.886,150800.0
2006-02-02 14:30:00,69.76,69.93,69.66,69.7,334700.0,24.8825,24.9431,24.8468,24.8611,334700.0
2006-02-02 15:00:00,69.68,69.75,69.59,69.69,674400.0,24.8539,24.8789,24.8218,24.8575,674400.0
2006-02-02 15:30:00,69.69,69.72,69.6,69.63,1188500.0,24.8575,24.8682,24.8254,24.8361,1188500.0
2006-02-03 09:30:00,69.59,69.59,69.18,69.24,370400.0,24.8218,24.8218,24.6756,24.697,370400.0
2006-02-03 10:00:00,69.24,69.43,69.22,69.24,297800.0,24.697,24.7648,24.6899,24.697,297800.0
2006-02-03 10:30:00,69.25,69.41,69.14,69.37,352500.0,24.7006,24.7576,24.6613,24.7434,352500.0
2006-02-03 11:00:00,69.38,69.49,69.27,69.46,195100.0,24.7469,24.7862,24.7077,24.7755,195100.0
2006-02-03 11:30:00,69.45,69.84,69.42,69.74,211300.0,24.7719,24.911,24.7612,24.8753,211300.0
2006-02-03 12:00:00,69.74,69.82,69.62,69.64,143300.0,24.8753,24.9039,24.8325,24.8397,143300.0
2006-02-03 12:30:00,69.64,69.68,69.47,69.6,161400.0,24.8397,24.8539,24.779,24.8254,161400.0
2006-02-03 13:00:00,69.59,69.65,69.3,69.34,144000.0,24.8218,24.8432,24.7184,24.7327,144000.0
2006-02-03 13:30:00,69.34,69.34,69.24,69.27,147900.0,24.7327,24.7327,24.697,24.7077,147900.0
2006-02-03 14:00:00,69.26,69.37,69.15,69.23,210000.0,24.7041,24.7434,24.6649,24.6934,210000.0
2006-02-03 14:30:00,69.24,69.37,69.22,69.31,129000.0,24.697,24.7434,24.6899,24.722,129000.0
2006-02-03 15:00:00,69.31,69.36,69.22,69.24,167400.0,24.722,24.7398,24.6899,24.697,167400.0
2006-02-03 15:30:00,69.23,69.29,69.1,69.14,457400.0,24.6934,24.7148,24.6471,24.6613,457400.0
2006-02-06 09:30:00,70.21,70.53,70.19,70.29,415400.0,25.043,25.1571,25.0358,25.0715,415400.0
2006-02-06 10:00:00,70.29,70.34,69.82,69.86,339300.0,25.0715,25.0894,24.9039,24.9181,339300.0
2006-02-06 10:30:00,69.84,70.1,69.79,70.06,245400.0,24.911,25.0037,24.8932,24.9895,245400.0
2006-02-06 11:00:00,70.04,70.06,69.76,69.8,213700.0,24.9823,24.9895,24.8825,24.8967,213700.0
2006-02-06 11:30:00,69.81,70.05,69.75,69.98,113000.0,24.9003,24.9859,24.8789,24.9609,113000.0
2006-02-06 12:00:00,69.98,70.0,69.85,69.85,75200.0,24.9609,24.9681,24.9146,24.9146,75200.0
2006-02-06 12:30:00,69.86,70.05,69.85,70.01,67100.0,24.9181,24.9859,24.9146,24.9716,67100.0
2006-02-06 13:00:00,70.01,70.02,69.91,70.0,85900.0,24.9716,24.9752,24.936,24.9681,85900.0
2006-02-06 13:30:00,70.0,70.09,69.72,69.83,79700.0,24.9681,25.0002,24.8682,24.9074,79700.0
2006-02-06 14:00:00,69.81,69.81,69.44,69.45,127300.0,24.9003,24.9003,24.7683,24.7719,127300.0
2006-02-06 14:30:00,69.47,69.63,69.39,69.6,124100.0,24.779,24.8361,24.7505,24.8254,124100.0
2006-02-06 15:00:00,69.6,69.94,69.57,69.9,155200.0,24.8254,24.9467,24.8147,24.9324,155200.0
2006-02-06 15:30:00,69.9,70.07,69.9,69.96,293200.0,24.9324,24.993,24.9324,24.9538,293200.0
2006-02-07 09:30:00,67.75,67.9,67.65,67.79,730900.0,24.1655,24.219,24.1299,24.1798,730900.0
2006-02-07 10:00:00,67.78,67.79,67.07,67.34,645500.0,24.1762,24.1798,23.923,24.0193,645500.0
2006-02-07 10:30:00,67.32,67.45,67.17,67.23,546100.0,24.0122,24.0585,23.9587,23.9801,546100.0
2006-02-07 11:00:00,67.23,67.6,67.23,67.5,321300.0,23.9801,24.112,23.9801,24.0764,321300.0
2006-02-07 11:30:00,67.5,67.94,67.49,67.88,344000.0,24.0764,24.2333,24.0728,24.2119,344000.0
2006-02-07 12:00:00,67.9,68.06,67.87,68.04,235500.0,24.219,24.2761,24.2083,24.269,235500.0
2006-02-07 12:30:00,68.05,68.15,67.95,68.01,206200.0,24.2725,24.3082,24.2369,24.2583,206200.0
2006-02-07 13:00:00,68.0,68.02,67.7,67.7,191100.0,24.2547,24.2618,24.1477,24.1477,191100.0
2006-02-07 13:30:00,67.7,67.8,67.63,67.75,197600.0,24.1477,24.1834,24.1227,24.1655,197600.0
2006-02-07 14:00:00,67.75,67.75,67.53,67.65,287000.0,24.1655,24.1655,24.0871,24.1299,287000.0
2006-02-07 14:30:00,67.66,67.7,67.13,67.15,258300.0,24.1334,24.1477,23.9444,23.9515,258300.0
2006-02-07 15:00:00,67.15,67.27,67.06,67.24,358000.0,23.9515,23.9943,23.9194,23.9836,358000.0
2006-02-07 15:30:00,67.22,67.52,67.21,67.5,599700.0,23.9765,24.0835,23.9729,24.0764,599700.0
2006-02-08 09:30:00,67.33,67.36,66.95,66.96,749900.0,24.0157,24.0264,23.8802,23.8837,749900.0
2006-02-08 10:00:00,66.96,67.14,66.92,67.14,599800.0,23.8837,23.948,23.8695,23.948,599800.0
2006-02-08 10:30:00,67.12,67.28,66.88,66.9,968000.0,23.9408,23.9979,23.8552,23.8623,968000.0
2006-02-08 11:00:00,66.9,66.99,66.6,66.6,763400.0,23.8623,23.8945,23.7553,23.7553,763400.0
2006-02-08 11:30:00,66.65,66.86,66.64,66.76,560400.0,23.7732,23.8481,23.7696,23.8124,560400.0
2006-02-08 12:00:00,66.76,67.09,66.76,66.9,312700.0,23.8124,23.9301,23.8124,23.8623,312700.0
2006-02-08 12:30:00,66.9,67.15,66.9,67.06,195800.0,23.8623,23.9515,23.8623,23.9194,195800.0
2006-02-08 13:00:00,67.05,67.24,66.99,67.0,180400.0,23.9159,23.9836,23.8945,23.898,180400.0
2006-02-08 13:30:00,66.99,67.12,66.72,66.81,111100.0,23.8945,23.9408,23.7981,23.8302,111100.0
2006-02-08 14:00:00,66.83,66.96,66.7,66.73,130600.0,23.8374,23.8837,23.791,23.8017,130600.0
2006-02-08 14:30:00,66.73,66.85,66.69,66.8,366200.0,23.8017,23.8445,23.7874,23.8267,366200.0
2006-02-08 15:00:00,66.8,66.99,66.75,66.97,386700.0,23.8267,23.8945,23.8088,23.8873,386700.0
2006-02-08 15:30:00,67.0,67.27,66.97,67.21,480800.0,23.898,23.9943,23.8873,23.9729,480800.0
2006-02-09 09:30:00,67.75,68.05,67.75,68.02,380800.0,24.1655,24.2725,24.1655,24.2618,380800.0
2006-02-09 10:00:00,68.02,68.03,67.73,67.87,333000.0,24.2618,24.2654,24.1584,24.2083,333000.0
2006-02-09 10:30:00,67.87,67.87,67.63,67.7,373700.0,24.2083,24.2083,24.1227,24.1477,373700.0
2006-02-09 11:00:00,67.69,67.74,67.6,67.67,230000.0,24.1441,24.162,24.112,24.137,230000.0
2006-02-09 11:30:00,67.67,68.16,67.63,68.16,226800.0,24.137,24.3118,24.1227,24.3118,226800.0
2006-02-09 12:00:00,68.14,68.2,67.84,67.99,233900.0,24.3046,24.326,24.1976,24.2511,233900.0
2006-02-09 12:30:00,68.01,68.14,67.98,68.08,211900.0,24.2583,24.3046,24.2476,24.2832,211900.0
2006-02-09 13:00:00,68.08,68.09,67.55,67.63,246300.0,24.2832,24.2868,24.0942,24.1227,246300.0
2006-02-09 13:30:00,67.63,67.82,67.63,67.65,146600.0,24.1227,24.1905,24.1227,24.1299,146600.0
2006-02-09 14:00:00,67.64,67.67,67.37,67.48,210000.0,24.1263,24.137,24.03,24.0692,210000.0
2006-02-09 14:30:00,67.47,67.5,67.11,67.11,191200.0,24.0657,24.0764,23.9373,23.9373,191200.0
2006-02-09 15:00:00,67.12,67.33,67.05,67.19,311200.0,23.9408,24.0157,23.9159,23.9658,311200.0
2006-02-09 15:30:00,67.19,67.33,67.1,67.27,605900.0,23.9658,24.0157,23.9337,23.9943,605900.0
2006-02-10 09:30:00,67.88,68.08,67.8,67.99,674800.0,24.2119,24.2832,24.1834,24.2511,674800.0
2006-02-10 10:00:00,67.99,68.0,67.55,67.6,738500.0,24.2511,24.2547,24.0942,24.112,738500.0
2006-02-10 10:30:00,67.6,67.6,67.03,67.06,696600.0,24.112,24.112,23.9087,23.9194,696600.0
2006-02-10 11:00:00,67.06,67.15,66.93,67.02,484600.0,23.9194,23.9515,23.873,23.9052,484600.0
2006-02-10 11:30:00,67.02,67.45,67.0,67.18,292000.0,23.9052,24.0585,23.898,23.9622,292000.0
2006-02-10 12:00:00,67.15,67.46,67.12,67.42,150000.0,23.9515,24.0621,23.9408,24.0478,150000.0
2006-02-10 12:30:00,67.43,67.72,67.22,67.25,272600.0,24.0514,24.1548,23.9765,23.9872,272600.0
2006-02-10 13:00:00,67.24,67.24,66.96,67.06,251300.0,23.9836,23.9836,23.8837,23.9194,251300.0
2006-02-10 13:30:00,67.06,67.24,67.03,67.23,125800.0,23.9194,23.9836,23.9087,23.9801,125800.0
2006-02-10 14:00:00,67.24,67.37,67.12,67.29,129800.0,23.9836,24.03,23.9408,24.0015,129800.0
2006-02-10 14:30:00,67.26,67.49,67.22,67.37,162800.0,23.9908,24.0728,23.9765,24.03,162800.0
2006-02-10 15:00:00,67.37,67.74,67.34,67.64,194700.0,24.03,24.162,24.0193,24.1263,194700.0
2006-02-10 15:30:00,67.62,67.67,67.31,67.39,209600.0,24.1192,24.137,24.0086,24.0371,209600.0
2006-02-13 09:30:00,67.16,67.42,67.13,67.38,392000.0,23.9551,24.0478,23.9444,24.0336,392000.0
2006-02-13 10:00:00,67.38,67.53,67.3,67.4,279700.0,24.0336,24.0871,24.005,24.0407,279700.0
2006-02-13 10:30:00,67.41,67.6,67.39,67.58,275600.0,24.0443,24.112,24.0371,24.1049,275600.0
2006-02-13 11:00:00,67.58,67.73,67.53,67.58,446800.0,24.1049,24.1584,24.0871,24.1049,446800.0
2006-02-13 11:30:00,67.58,67.65,67.5,67.65,199800.0,24.1049,24.1299,24.0764,24.1299,199800.0
2006-02-13 12:00:00,67.65,67.79,67.63,67.76,75400.0,24.1299,24.1798,24.1227,24.1691,75400.0
2006-02-13 12:30:00,67.75,67.76,67.5,67.5,172600.0,24.1655,24.1691,24.0764,24.0764,172600.0
2006-02-13 13:00:00,67.49,67.5,67.22,67.24,172200.0,24.0728,24.0764,23.9765,23.9836,172200.0
2006-02-13 13:30:00,67.23,67.33,67.1,67.17,146200.0,23.9801,24.0157,23.9337,23.9587,146200.0
2006-02-13 14:00:00,67.16,67.29,67.08,67.15,96400.0,23.9551,24.0015,23.9266,23.9515,96400.0
2006-02-13 14:30:00,67.16,67.23,67.0,67.05,140300.0,23.9551,23.9801,23.898,23.9159,140300.0
2006-02-13 15:00:00,67.05,67.13,66.97,67.1,203900.0,23.9159,23.9444,23.8873,23.9337,203900.0
2006-02-13 15:30:00,67.09,67.39,67.09,67.32,416900.0,23.9301,24.0371,23.9301,24.0122,416900.0
2006-02-14 09:30:00,66.65,66.72,66.5,66.69,468900.0,23.7732,23.7981,23.7197,23.7874,468900.0
2006-02-14 10:00:00,66.69,66.79,66.56,66.61,203200.0,23.7874,23.8231,23.7411,23.7589,203200.0
2006-02-14 10:30:00,66.6,66.63,66.51,66.55,268700.0,23.7553,23.766,23.7232,23.7375,268700.0
2006-02-14 11:00:00,66.54,66.83,66.54,66.78,358900.0,23.7339,23.8374,23.7339,23.8195,358900.0
2006-02-14 11:30:00,66.79,66.96,66.78,66.82,214800.0,23.8231,23.8837,23.8195,23.8338,214800.0
2006-02-14 12:00:00,66.85,66.99,66.78,66.97,170500.0,23.8445,23.8945,23.8195,23.8873,170500.0
2006-02-14 12:30:00,66.97,66.98,66.86,66.98,106100.0,23.8873,23.8909,23.8481,23.8909,106100.0
2006-02-14 13:00:00,66.94,66.99,66.8,66.85,88100.0,23.8766,23.8945,23.8267,23.8445,88100.0
2006-02-14 13:30:00,66.85,67.25,66.85,67.18,292800.0,23.8445,23.9872,23.8445,23.9622,292800.0
2006-02-14 14:00:00,67.2,67.35,67.16,67.28,340700.0,23.9694,24.0229,23.9551,23.9979,340700.0
2006-02-14 14:30:00,67.27,67.33,67.2,67.29,294100.0,23.9943,24.0157,23.9694,24.0015,294100.0
2006-02-14 15:00:00,67.29,67.34,67.06,67.12,223400.0,24.0015,24.0193,23.9194,23.9408,223400.0
2006-02-14 15:30:00,67.11,67.19,67.06,67.1,411500.0,23.9373,23.9658,23.9194,23.9337,411500.0
2006-02-15 09:30:00,67.8,67.9,67.63,67.9,500400.0,24.1834,24.219,24.1227,24.219,500400.0
2006-02-15 10:00:00,67.9,68.42,67.7,68.19,591000.0,24.219,24.4045,24.1477,24.3225,591000.0
2006-02-15 10:30:00,68.19,68.19,67.68,67.69,633400.0,24.3225,24.3225,24.1406,24.1441,633400.0
2006-02-15 11:00:00,67.72,67.9,67.45,67.62,443000.0,24.1548,24.219,24.0585,24.1192,443000.0
2006-02-15 11:30:00,67.59,67.62,67.46,67.58,136400.0,24.1085,24.1192,24.0621,24.1049,136400.0
2006-02-15 12:00:00,67.58,67.58,67.11,67.13,139200.0,24.1049,24.1049,23.9373,23.9444,139200.0
2006-02-15 12:30:00,67.11,67.23,66.98,67.15,203300.0,23.9373,23.9801,23.8909,23.9515,203300.0
2006-02-15 13:00:00,67.11,67.18,67.01,67.1,77500.0,23.9373,23.9622,23.9016,23.9337,77500.0
2006-02-15 13:30:00,67.08,67.2,67.06,67.15,78100.0,23.9266,23.9694,23.9194,23.9515,78100.0
2006-02-15 14:00:00,67.16,67.19,66.82,66.93,211500.0,23.9551,23.9658,23.8338,23.873,211500.0
2006-02-15 14:30:00,66.93,67.01,66.83,66.97,255000.0,23.873,23.9016,23.8374,23.8873,255000.0
2006-02-15 15:00:00,66.95,67.0,66.73,66.92,216900.0,23.8802,23.898,23.8017,23.8695,216900.0
2006-02-15 15:30:00,66.91,67.2,66.87,67.2,392700.0,23.8659,23.9694,23.8516,23.9694,392700.0
2006-02-16 09:30:00,67.56,67.83,67.56,67.76,445300.0,24.0978,24.1941,24.0978,24.1691,445300.0
2006-02-16 10:00:00,67.76,67.93,67.7,67.81,303300.0,24.1691,24.2297,24.1477,24.1869,303300.0
2006-02-16 10:30:00,67.81,67.88,67.68,67.86,339700.0,24.1869,24.2119,24.1406,24.2048,339700.0
2006-02-16 11:00:00,67.86,68.15,67.86,68.06,235800.0,24.2048,24.3082,24.2048,24.2761,235800.0
2006-02-16 11:30:00,68.06,68.1,67.95,68.01,96100.0,24.2761,24.2904,24.2369,24.2583,96100.0
2006-02-16 12:00:00,68.01,68.17,68.0,68.11,93800.0,24.2583,24.3153,24.2547,24.2939,93800.0
2006-02-16 12:30:00,68.09,68.13,67.97,68.1,102500.0,24.2868,24.3011,24.244,24.2904,102500.0
2006-02-16 13:00:00,68.1,68.17,68.04,68.11,72200.0,24.2904,24.3153,24.269,24.2939,72200.0
2006-02-16 13:30:00,68.1,68.1,67.91,67.97,187800.0,24.2904,24.2904,24.2226,24.244,187800.0
2006-02-16 14:00:00,67.96,68.02,67.85,68.01,153900.0,24.2404,24.2618,24.2012,24.2583,153900.0
2006-02-16 14:30:00,68.01,68.17,68.0,68.14,191800.0,24.2583,24.3153,24.2547,24.3046,191800.0
2006-02-16 15:00:00,68.14,68.21,68.09,68.11,282400.0,24.3046,24.3296,24.2868,24.2939,282400.0
2006-02-16 15:30:00,68.12,68.46,68.11,68.46,512100.0,24.2975,24.4188,24.2939,24.4188,512100.0
2006-02-17 09:30:00,68.79,68.88,68.61,68.73,605100.0,24.5365,24.5686,24.4723,24.5151,605100.0
2006-02-17 10:00:00,68.73,68.77,68.53,68.62,364000.0,24.5151,24.5294,24.4437,24.4758,364000.0
2006-02-17 10:30:00,68.6,68.72,68.35,68.35,226400.0,24.4687,24.5115,24.3795,24.3795,226400.0
2006-02-17 11:00:00,68.35,68.59,68.32,68.46,271200.0,24.3795,24.4651,24.3688,24.4188,271200.0
2006-02-17 11:30:00,68.44,68.54,68.36,68.42,136900.0,24.4116,24.4473,24.3831,24.4045,136900.0
2006-02-17 12:00:00,68.41,68.57,68.39,68.5,74700.0,24.4009,24.458,24.3938,24.433,74700.0
2006-02-17 12:30:00,68.48,68.53,68.44,68.48,117800.0,24.4259,24.4437,24.4116,24.4259,117800.0
2006-02-17 13:00:00,68.48,68.55,68.45,68.52,112600.0,24.4259,24.4509,24.4152,24.4402,112600.0
2006-02-17 13:30:00,68.51,68.54,68.48,68.54,112800.0,24.4366,24.4473,24.4259,24.4473,112800.0
2006-02-17 14:00:00,68.51,68.56,68.47,68.56,128700.0,24.4366,24.4544,24.4223,24.4544,128700.0
2006-02-17 14:30:00,68.56,68.58,68.51,68.52,122800.0,24.4544,24.4616,24.4366,24.4402,122800.0
2006-02-17 15:00:00,68.51,68.56,68.36,68.46,157800.0,24.4366,24.4544,24.3831,24.4188,157800.0
2006-02-17 15:30:00,68.46,68.51,68.4,68.51,267600.0,24.4188,24.4366,24.3974,24.4366,267600.0
2006-02-21 09:30:00,69.47,69.8,69.47,69.71,861800.0,24.779,24.8967,24.779,24.8646,861800.0
2006-02-21 10:00:00,69.72,69.8,69.4,69.41,424800.0,24.8682,24.8967,24.7541,24.7576,424800.0
2006-02-21 10:30:00,69.41,69.47,69.29,69.37,320800.0,24.7576,24.779,24.7148,24.7434,320800.0
2006-02-21 11:00:00,69.38,69.46,69.31,69.4,279700.0,24.7469,24.7755,24.722,24.7541,279700.0
2006-02-21 11:30:00,69.42,69.43,69.05,69.09,191000.0,24.7612,24.7648,24.6292,24.6435,191000.0
2006-02-21 12:00:00,69.08,69.11,68.92,68.98,241200.0,24.6399,24.6506,24.5829,24.6043,241200.0
2006-02-21 12:30:00,68.99,69.03,68.9,68.96,143500.0,24.6078,24.6221,24.5757,24.5971,143500.0
2006-02-21 13:00:00,68.98,69.07,68.96,69.07,96800.0,24.6043,24.6364,24.5971,24.6364,96800.0
2006-02-21 13:30:00,69.07,69.14,69.05,69.08,105300.0,24.6364,24.6613,24.6292,24.6399,105300.0
2006-02-21 14:00:00,69.07,69.26,69.03,69.14,235000.0,24.6364,24.7041,24.6221,24.6613,235000.0
2006-02-21 14:30:00,69.16,69.3,69.11,69.16,136500.0,24.6685,24.7184,24.6506,24.6685,136500.0
2006-02-21 15:00:00,69.16,69.23,69.06,69.2,273800.0,24.6685,24.6934,24.6328,24.6827,273800.0
2006-02-21 15:30:00,69.21,69.24,69.16,69.19,299700.0,24.6863,24.697,24.6685,24.6792,299700.0
2006-02-22 09:30:00,68.11,68.3,68.0,68.02,479000.0,24.4955,24.5638,24.4559,24.4631,479000.0
2006-02-22 10:00:00,68.03,68.16,67.96,68.02,336300.0,24.4667,24.5134,24.4415,24.4631,336300.0
2006-02-22 10:30:00,68.01,68.15,67.86,67.97,328600.0,24.4595,24.5098,24.4056,24.4451,328600.0
2006-02-22 11:00:00,67.96,68.08,67.93,68.02,337100.0,24.4415,24.4847,24.4307,24.4631,337100.0
2006-02-22 11:30:00,68.01,68.05,67.82,67.83,181400.0,24.4595,24.4739,24.3912,24.3948,181400.0
2006-02-22 12:00:00,67.83,67.88,67.76,67.85,171900.0,24.3948,24.4127,24.3696,24.402,171900.0
2006-02-22 12:30:00,67.85,67.88,67.8,67.86,90200.0,24.402,24.4127,24.384,24.4056,90200.0
2006-02-22 13:00:00,67.87,67.91,67.81,67.85,82900.0,24.4091,24.4235,24.3876,24.402,82900.0
2006-02-22 13:30:00,67.84,67.85,67.58,67.64,140000.0,24.3984,24.402,24.3049,24.3264,140000.0
2006-02-22 14:00:00,67.63,67.64,67.55,67.57,180400.0,24.3228,24.3264,24.2941,24.3013,180400.0
2006-02-22 14:30:00,67.57,67.6,67.47,67.58,143200.0,24.3013,24.312,24.2653,24.3049,143200.0
2006-02-22 15:00:00,67.59,67.84,67.55,67.82,337300.0,24.3084,24.3984,24.2941,24.3912,337300.0
2006-02-22 15:30:00,67.83,67.92,67.79,67.82,214000.0,24.3948,24.4271,24.3804,24.3912,214000.0
2006-02-23 09:30:00,67.57,67.6,67.31,67.52,251800.0,24.3013,24.312,24.2077,24.2833,251800.0
2006-02-23 10:00:00,67.54,67.55,67.35,67.44,134500.0,24.2905,24.2941,24.2221,24.2545,134500.0
2006-02-23 10:30:00,67.43,68.04,67.43,67.78,515100.0,24.2509,24.4703,24.2509,24.3768,515100.0
2006-02-23 11:00:00,67.76,67.78,67.59,67.7,263000.0,24.3696,24.3768,24.3084,24.348,263000.0
2006-02-23 11:30:00,67.72,67.72,67.45,67.5,144300.0,24.3552,24.3552,24.2581,24.2761,144300.0
2006-02-23 12:00:00,67.5,67.51,67.13,67.22,130400.0,24.2761,24.2797,24.143,24.1754,130400.0
2006-02-23 12:30:00,67.24,67.39,67.21,67.3,116400.0,24.1826,24.2365,24.1718,24.2042,116400.0
2006-02-23 13:00:00,67.3,67.31,67.13,67.25,104600.0,24.2042,24.2077,24.143,24.1862,104600.0
2006-02-23 13:30:00,67.24,67.44,67.22,67.38,107300.0,24.1826,24.2545,24.1754,24.2329,107300.0
2006-02-23 14:00:00,67.38,67.66,67.34,67.61,158000.0,24.2329,24.3336,24.2185,24.3156,158000.0
2006-02-23 14:30:00,67.6,67.8,67.5,67.51,237700.0,24.312,24.384,24.2761,24.2797,237700.0
2006-02-23 15:00:00,67.54,67.55,67.42,67.47,213800.0,24.2905,24.2941,24.2473,24.2653,213800.0
2006-02-23 15:30:00,67.46,67.49,67.29,67.41,237200.0,24.2617,24.2725,24.2006,24.2437,237200.0
2006-02-24 09:30:00,67.8,68.05,67.78,67.85,322000.0,24.384,24.4739,24.3768,24.402,322000.0
2006-02-24 10:00:00,67.84,67.99,67.79,67.84,188100.0,24.3984,24.4523,24.3804,24.3984,188100.0
2006-02-24 10:30:00,67.83,67.86,67.65,67.69,281000.0,24.3948,24.4056,24.33,24.3444,281000.0
2006-02-24 11:00:00,67.68,67.78,67.58,67.66,246700.0,24.3408,24.3768,24.3049,24.3336,246700.0
2006-02-24 11:30:00,67.66,67.75,67.62,67.63,98600.0,24.3336,24.366,24.3192,24.3228,98600.0
2006-02-24 12:00:00,67.62,67.75,67.6,67.69,62300.0,24.3192,24.366,24.312,24.3444,62300.0
2006-02-24 12:30:00,67.65,67.8,67.63,67.73,48400.0,24.33,24.384,24.3228,24.3588,48400.0
2006-02-24 13:00:00,67.75,67.85,67.71,67.84,63900.0,24.366,24.402,24.3516,24.3984,63900.0
2006-02-24 13:30:00,67.85,67.85,67.71,67.74,105700.0,24.402,24.402,24.3516,24.3624,105700.0
2006-02-24 14:00:00,67.74,67.8,67.71,67.76,55300.0,24.3624,24.384,24.3516,24.3696,55300.0
2006-02-24 14:30:00,67.76,67.83,67.62,67.74,66500.0,24.3696,24.3948,24.3192,24.3624,66500.0
2006-02-24 15:00:00,67.73,67.8,67.66,67.74,106200.0,24.3588,24.384,24.3336,24.3624,106200.0
2006-02-24 15:30:00,67.75,67.77,67.56,67.64,205200.0,24.366,24.3732,24.2977,24.3264,205200.0
2006-02-27 09:30:00,67.24,67.37,67.07,67.37,320100.0,24.1826,24.2293,24.1214,24.2293,320100.0
2006-02-27 10:00:00,67.34,67.4,67.16,67.22,204900.0,24.2185,24.2401,24.1538,24.1754,204900.0
2006-02-27 10:30:00,67.23,67.34,67.22,67.22,143600.0,24.179,24.2185,24.1754,24.1754,143600.0
2006-02-27 11:00:00,67.22,67.44,67.12,67.31,202800.0,24.1754,24.2545,24.1394,24.2077,202800.0
2006-02-27 11:30:00,67.3,67.35,67.24,67.29,92800.0,24.2042,24.2221,24.1826,24.2006,92800.0
2006-02-27 12:00:00,67.26,67.31,67.19,67.24,92000.0,24.1898,24.2077,24.1646,24.1826,92000.0
2006-02-27 12:30:00,67.27,67.28,67.22,67.24,67600.0,24.1934,24.197,24.1754,24.1826,67600.0
2006-02-27 13:00:00,67.24,67.25,67.2,67.22,54400.0,24.1826,24.1862,24.1682,24.1754,54400.0
2006-02-27 13:30:00,67.22,67.24,67.13,67.19,72900.0,24.1754,24.1826,24.143,24.1646,72900.0
2006-02-27 14:00:00,67.18,67.2,67.05,67.08,97800.0,24.161,24.1682,24.1142,24.125,97800.0
2006-02-27 14:30:00,67.09,67.15,67.08,67.11,106900.0,24.1286,24.1502,24.125,24.1358,106900.0
2006-02-27 15:00:00,67.11,67.17,67.08,67.13,160400.0,24.1358,24.1574,24.125,24.143,160400.0
2006-02-27 15:30:00,67.13,67.16,66.99,66.99,178400.0,24.143,24.1538,24.0927,24.0927,178400.0
2006-02-28 09:30:00,66.25,66.44,66.22,66.34,346800.0,23.8265,23.8949,23.8157,23.8589,346800.0
2006-02-28 10:00:00,66.34,66.65,66.16,66.56,293200.0,23.8589,23.9704,23.7942,23.938,293200.0
2006-02-28 10:30:00,66.55,66.59,66.3,66.33,246900.0,23.9344,23.9488,23.8445,23.8553,246900.0
2006-02-28 11:00:00,66.33,66.59,66.25,66.39,296900.0,23.8553,23.9488,23.8265,23.8769,296900.0
2006-02-28 11:30:00,66.42,66.52,66.28,66.32,171700.0,23.8877,23.9236,23.8373,23.8517,171700.0
2006-02-28 12:00:00,66.32,66.34,66.01,66.05,152000.0,23.8517,23.8589,23.7402,23.7546,152000.0
2006-02-28 12:30:00,66.05,66.23,66.04,66.17,52900.0,23.7546,23.8193,23.751,23.7978,52900.0
2006-02-28 13:00:00,66.19,66.48,66.19,66.33,75000.0,23.8049,23.9092,23.8049,23.8553,75000.0
2006-02-28 13:30:00,66.32,66.46,66.3,66.35,88100.0,23.8517,23.902,23.8445,23.8625,88100.0
2006-02-28 14:00:00,66.3,66.41,66.25,66.39,74500.0,23.8445,23.8841,23.8265,23.8769,74500.0
2006-02-28 14:30:00,66.39,66.44,66.29,66.38,107800.0,23.8769,23.8949,23.8409,23.8733,107800.0
2006-02-28 15:00:00,66.39,66.4,66.26,66.39,154300.0,23.8769,23.8805,23.8301,23.8769,154300.0
2006-02-28 15:30:00,66.4,66.49,66.36,66.42,183700.0,23.8805,23.9128,23.8661,23.8877,183700.0
2006-03-01 09:30:00,66.92,67.05,66.77,66.99,264900.0,24.0675,24.1142,24.0135,24.0927,264900.0
2006-03-01 10:00:00,66.99,67.05,66.71,66.74,245800.0,24.0927,24.1142,23.992,24.0027,245800.0
2006-03-01 10:30:00,66.72,66.93,66.67,66.93,260000.0,23.9956,24.0711,23.9776,24.0711,260000.0
2006-03-01 11:00:00,66.94,67.07,66.7,67.05,279400.0,24.0747,24.1214,23.9884,24.1142,279400.0
2006-03-01 11:30:00,67.05,67.1,66.94,66.97,172800.0,24.1142,24.1322,24.0747,24.0855,172800.0
2006-03-01 12:00:00,66.98,67.0,66.94,66.98,98100.0,24.0891,24.0963,24.0747,24.0891,98100.0
2006-03-01 12:30:00,66.97,67.06,66.95,67.05,61400.0,24.0855,24.1178,24.0783,24.1142,61400.0
2006-03-01 13:00:00,67.05,67.12,66.92,67.09,144500.0,24.1142,24.1394,24.0675,24.1286,144500.0
2006-03-01 13:30:00,67.08,67.23,67.08,67.2,116700.0,24.125,24.179,24.125,24.1682,116700.0
2006-03-01 14:00:00,67.2,67.2,67.07,67.12,118700.0,24.1682,24.1682,24.1214,24.1394,118700.0
2006-03-01 14:30:00,67.11,67.25,67.11,67.13,113600.0,24.1358,24.1862,24.1358,24.143,113600.0
2006-03-01 15:00:00,67.12,67.18,67.11,67.18,107500.0,24.1394,24.161,24.1358,24.161,107500.0
2006-03-01 15:30:00,67.17,67.23,67.09,67.15,192500.0,24.1574,24.179,24.1286,24.1502,192500.0
2006-03-02 09:30:00,66.45,66.79,66.31,66.34,462700.0,23.8985,24.0207,23.8481,23.8589,462700.0
2006-03-02 10:00:00,66.36,66.6,66.28,66.56,321400.0,23.8661,23.9524,23.8373,23.938,321400.0
2006-03-02 10:30:00,66.55,66.85,66.53,66.81,512500.0,23.9344,24.0423,23.9272,24.0279,512500.0
2006-03-02 11:00:00,66.83,66.94,66.51,66.52,362400.0,24.0351,24.0747,23.92,23.9236,362400.0
2006-03-02 11:30:00,66.52,66.65,66.4,66.6,203800.0,23.9236,23.9704,23.8805,23.9524,203800.0
2006-03-02 12:00:00,66.6,66.65,66.33,66.33,135300.0,23.9524,23.9704,23.8553,23.8553,135300.0
2006-03-02 12:30:00,66.32,66.53,66.29,66.37,170000.0,23.8517,23.9272,23.8409,23.8697,170000.0
2006-03-02 13:00:00,66.37,66.47,66.32,66.47,240500.0,23.8697,23.9056,23.8517,23.9056,240500.0
2006-03-02 13:30:00,66.45,66.54,66.43,66.46,350600.0,23.8985,23.9308,23.8913,23.902,350600.0
2006-03-02 14:00:00,66.45,66.66,66.43,66.63,326600.0,23.8985,23.974,23.8913,23.9632,326600.0
2006-03-02 14:30:00,66.64,66.7,66.58,66.65,355700.0,23.9668,23.9884,23.9452,23.9704,355700.0
2006-03-02 15:00:00,66.65,66.8,66.62,66.78,598600.0,23.9704,24.0243,23.9596,24.0171,598600.0
2006-03-02 15:30:00,66.78,66.93,66.74,66.91,323100.0,24.0171,24.0711,24.0027,24.0639,323100.0
2006-03-03 09:30:00,67.4,67.49,67.19,67.47,317100.0,24.2401,24.2725,24.1646,24.2653,317100.0
2006-03-03 10:00:00,67.47,67.49,67.0,67.14,255000.0,24.2653,24.2725,24.0963,24.1466,255000.0
2006-03-03 10:30:00,67.11,67.24,66.85,66.94,209700.0,24.1358,24.1826,24.0423,24.0747,209700.0
2006-03-03 11:00:00,66.94,67.12,66.87,67.0,225800.0,24.0747,24.1394,24.0495,24.0963,225800.0
2006-03-03 11:30:00,67.0,67.13,66.82,67.13,76000.0,24.0963,24.143,24.0315,24.143,76000.0
2006-03-03 12:00:00,67.14,67.23,67.02,67.15,86400.0,24.1466,24.179,24.1034,24.1502,86400.0
2006-03-03 12:30:00,67.16,67.23,67.06,67.22,73200.0,24.1538,24.179,24.1178,24.1754,73200.0
2006-03-03 13:00:00,67.22,67.25,67.1,67.18,83000.0,24.1754,24.1862,24.1322,24.161,83000.0
2006-03-03 13:30:00,67.2,67.27,67.17,67.25,93600.0,24.1682,24.1934,24.1574,24.1862,93600.0
2006-03-03 14:00:00,67.24,67.33,67.1,67.32,88600.0,24.1826,24.2149,24.1322,24.2113,88600.0
2006-03-03 14:30:00,67.32,67.34,67.14,67.17,75900.0,24.2113,24.2185,24.1466,24.1574,75900.0
2006-03-03 15:00:00,67.17,67.22,67.01,67.11,164000.0,24.1574,24.1754,24.0999,24.1358,164000.0
2006-03-03 15:30:00,67.11,67.22,67.05,67.15,304800.0,24.1358,24.1754,24.1142,24.1502,304800.0
2006-03-06 09:30:00,67.42,67.42,67.15,67.22,271500.0,24.2473,24.2473,24.1502,24.1754,271500.0
2006-03-06 10:00:00,67.22,67.3,67.05,67.05,361100.0,24.1754,24.2042,24.1142,24.1142,361100.0
2006-03-06 10:30:00,67.07,67.08,66.55,66.83,249500.0,24.1214,24.125,23.9344,24.0351,249500.0
2006-03-06 11:00:00,66.83,66.93,66.71,66.72,229500.0,24.0351,24.0711,23.992,23.9956,229500.0
2006-03-06 11:30:00,66.72,66.84,66.72,66.72,93600.0,23.9956,24.0387,23.9956,23.9956,93600.0
2006-03-06 12:00:00,66.74,66.75,66.54,66.54,127400.0,24.0027,24.0063,23.9308,23.9308,127400.0
2006-03-06 12:30:00,66.54,66.61,66.4,66.45,180100.0,23.9308,23.956,23.8805,23.8985,180100.0
2006-03-06 13:00:00,66.42,66.58,66.42,66.5,132900.0,23.8877,23.9452,23.8877,23.9164,132900.0
2006-03-06 13:30:00,66.48,66.48,66.38,66.44,109500.0,23.9092,23.9092,23.8733,23.8949,109500.0
2006-03-06 14:00:00,66.43,66.51,66.37,66.44,110300.0,23.8913,23.92,23.8697,23.8949,110300.0
2006-03-06 14:30:00,66.44,66.48,66.32,66.33,107500.0,23.8949,23.9092,23.8517,23.8553,107500.0
2006-03-06 15:00:00,66.32,66.41,66.29,66.32,125600.0,23.8517,23.8841,23.8409,23.8517,125600.0
2006-03-06 15:30:00,66.32,66.36,66.21,66.22,280900.0,23.8517,23.8661,23.8121,23.8157,280900.0
2006-03-07 09:30:00,65.67,65.83,65.55,65.57,368500.0,23.6179,23.6755,23.5748,23.582,368500.0
2006-03-07 10:00:00,65.57,65.86,65.57,65.83,272700.0,23.582,23.6863,23.582,23.6755,272700.0
2006-03-07 10:30:00,65.83,65.83,65.58,65.77,215900.0,23.6755,23.6755,23.5856,23.6539,215900.0
2006-03-07 11:00:00,65.76,66.04,65.76,66.03,291300.0,23.6503,23.751,23.6503,23.7474,291300.0
2006-03-07 11:30:00,66.03,66.08,65.93,65.99,233800.0,23.7474,23.7654,23.7114,23.733,233800.0
2006-03-07 12:00:00,65.99,65.99,65.89,65.93,90100.0,23.733,23.733,23.697,23.7114,90100.0
2006-03-07 12:30:00,65.91,65.94,65.81,65.81,68500.0,23.7042,23.715,23.6683,23.6683,68500.0
2006-03-07 13:00:00,65.82,65.86,65.75,65.83,76500.0,23.6719,23.6863,23.6467,23.6755,76500.0
2006-03-07 13:30:00,65.84,65.93,65.83,65.85,111900.0,23.6791,23.7114,23.6755,23.6827,111900.0
2006-03-07 14:00:00,65.85,65.86,65.6,65.66,123900.0,23.6827,23.6863,23.5928,23.6143,123900.0
2006-03-07 14:30:00,65.66,65.81,65.63,65.78,115400.0,23.6143,23.6683,23.6035,23.6575,115400.0
2006-03-07 15:00:00,65.79,65.92,65.76,65.91,163100.0,23.6611,23.7078,23.6503,23.7042,163100.0
2006-03-07 15:30:00,65.91,66.05,65.88,66.02,173000.0,23.7042,23.7546,23.6935,23.7438,173000.0
2006-03-08 09:30:00,65.88,66.02,65.63,66.02,325800.0,23.6935,23.7438,23.6035,23.7438,325800.0
2006-03-08 10:00:00,66.02,66.3,65.96,66.18,327200.0,23.7438,23.8445,23.7222,23.8013,327200.0
2006-03-08 10:30:00,66.17,66.3,65.93,66.28,378700.0,23.7978,23.8445,23.7114,23.8373,378700.0
2006-03-08 11:00:00,66.28,66.32,66.16,66.16,262100.0,23.8373,23.8517,23.7942,23.7942,262100.0
2006-03-08 11:30:00,66.17,66.17,65.65,65.65,194300.0,23.7978,23.7978,23.6107,23.6107,194300.0
2006-03-08 12:00:00,65.64,65.72,65.35,65.5,254700.0,23.6071,23.6359,23.5028,23.5568,254700.0
2006-03-08 12:30:00,65.5,65.76,65.4,65.66,132400.0,23.5568,23.6503,23.5208,23.6143,132400.0
2006-03-08 13:00:00,65.66,65.77,65.61,65.75,67000.0,23.6143,23.6539,23.5963,23.6467,67000.0
2006-03-08 13:30:00,65.77,65.77,65.44,65.54,90300.0,23.6539,23.6539,23.5352,23.5712,90300.0
2006-03-08 14:00:00,65.55,65.8,65.54,65.75,143800.0,23.5748,23.6647,23.5712,23.6467,143800.0
2006-03-08 14:30:00,65.74,66.2,65.72,66.06,219500.0,23.6431,23.8085,23.6359,23.7582,219500.0
2006-03-08 15:00:00,66.04,66.17,65.99,66.07,250200.0,23.751,23.7978,23.733,23.7618,250200.0
2006-03-08 15:30:00,66.08,66.17,65.96,66.1,328100.0,23.7654,23.7978,23.7222,23.7726,328100.0
2006-03-09 09:30:00,66.3,66.47,66.24,66.36,251400.0,23.8445,23.9056,23.8229,23.8661,251400.0
2006-03-09 10:00:00,66.35,66.36,66.18,66.24,146300.0,23.8625,23.8661,23.8013,23.8229,146300.0
2006-03-09 10:30:00,66.23,66.28,66.01,66.06,341100.0,23.8193,23.8373,23.7402,23.7582,341100.0
2006-03-09 11:00:00,66.04,66.18,65.92,66.15,246100.0,23.751,23.8013,23.7078,23.7906,246100.0
2006-03-09 11:30:00,66.16,66.42,66.09,66.25,204500.0,23.7942,23.8877,23.769,23.8265,204500.0
2006-03-09 12:00:00,66.27,66.39,66.09,66.25,118600.0,23.8337,23.8769,23.769,23.8265,118600.0
2006-03-09 12:30:00,66.26,66.27,66.1,66.18,111200.0,23.8301,23.8337,23.7726,23.8013,111200.0
2006-03-09 13:00:00,66.18,66.32,66.11,66.18,81100.0,23.8013,23.8517,23.7762,23.8013,81100.0
2006-03-09 13:30:00,66.18,66.25,66.13,66.25,37600.0,23.8013,23.8265,23.7834,23.8265,37600.0
2006-03-09 14:00:00,66.26,66.35,66.14,66.18,92700.0,23.8301,23.8625,23.787,23.8013,92700.0
2006-03-09 14:30:00,66.19,66.22,66.02,66.09,220500.0,23.8049,23.8157,23.7438,23.769,220500.0
2006-03-09 15:00:00,66.09,66.1,65.94,65.95,117400.0,23.769,23.7726,23.715,23.7186,117400.0
2006-03-09 15:30:00,65.95,66.06,65.94,66.03,146400.0,23.7186,23.7582,23.715,23.7474,146400.0
2006-03-10 09:30:00,65.81,65.81,65.6,65.68,279900.0,23.6683,23.6683,23.5928,23.6215,279900.0
2006-03-10 10:00:00,65.69,65.85,65.6,65.8,287800.0,23.6251,23.6827,23.5928,23.6647,287800.0
2006-03-10 10:30:00,65.81,66.21,65.78,66.14,266400.0,23.6683,23.8121,23.6575,23.787,266400.0
2006-03-10 11:00:00,66.14,66.25,66.04,66.24,278500.0,23.787,23.8265,23.751,23.8229,278500.0
2006-03-10 11:30:00,66.21,66.21,66.02,66.1,132000.0,23.8121,23.8121,23.7438,23.7726,132000.0
2006-03-10 12:00:00,66.08,66.23,65.65,65.75,450700.0,23.7654,23.8193,23.6107,23.6467,450700.0
2006-03-10 12:30:00,65.75,66.05,65.7,65.98,311400.0,23.6467,23.7546,23.6287,23.7294,311400.0
2006-03-10 13:00:00,65.98,66.13,65.9,66.08,139700.0,23.7294,23.7834,23.7006,23.7654,139700.0
2006-03-10 13:30:00,66.08,66.17,66.06,66.13,79000.0,23.7654,23.7978,23.7582,23.7834,79000.0
2006-03-10 14:00:00,66.15,66.15,65.96,66.0,76800.0,23.7906,23.7906,23.7222,23.7366,76800.0
2006-03-10 14:30:00,66.0,66.01,65.87,65.88,116500.0,23.7366,23.7402,23.6899,23.6935,116500.0
2006-03-10 15:00:00,65.87,66.07,65.87,66.06,173100.0,23.6899,23.7618,23.6899,23.7582,173100.0
2006-03-10 15:30:00,66.06,66.45,66.06,66.4,554100.0,23.7582,23.8985,23.7582,23.8805,554100.0
2006-03-13 09:30:00,66.98,67.04,66.87,66.94,328200.0,24.0891,24.1106,24.0495,24.0747,328200.0
2006-03-13 10:00:00,66.93,67.29,66.93,67.29,287600.0,24.0711,24.2006,24.0711,24.2006,287600.0
2006-03-13 10:30:00,67.29,67.46,67.26,67.37,172600.0,24.2006,24.2617,24.1898,24.2293,172600.0
2006-03-13 11:00:00,67.37,67.52,67.17,67.49,486300.0,24.2293,24.2833,24.1574,24.2725,486300.0
2006-03-13 11:30:00,67.47,67.65,67.3,67.51,298600.0,24.2653,24.33,24.2042,24.2797,298600.0
2006-03-13 12:00:00,67.5,67.51,67.33,67.38,84400.0,24.2761,24.2797,24.2149,24.2329,84400.0
2006-03-13 12:30:00,67.38,67.38,67.27,67.29,61900.0,24.2329,24.2329,24.1934,24.2006,61900.0
2006-03-13 13:00:00,67.29,67.32,67.16,67.32,93200.0,24.2006,24.2113,24.1538,24.2113,93200.0
2006-03-13 13:30:00,67.31,67.5,67.28,67.48,103900.0,24.2077,24.2761,24.197,24.2689,103900.0
2006-03-13 14:00:00,67.48,67.63,67.47,67.58,142700.0,24.2689,24.3228,24.2653,24.3049,142700.0
2006-03-13 14:30:00,67.56,67.64,67.44,67.49,209400.0,24.2977,24.3264,24.2545,24.2725,209400.0
2006-03-13 15:00:00,67.48,67.55,67.43,67.47,193800.0,24.2689,24.2941,24.2509,24.2653,193800.0
2006-03-13 15:30:00,67.47,67.61,67.46,67.58,293900.0,24.2653,24.3156,24.2617,24.3049,293900.0
2006-03-14 09:30:00,67.8,68.19,67.69,68.15,409000.0,24.384,24.5242,24.3444,24.5098,409000.0
2006-03-14 10:00:00,68.14,68.23,68.05,68.14,423900.0,24.5063,24.5386,24.4739,24.5063,423900.0
2006-03-14 10:30:00,68.14,68.22,68.05,68.05,208900.0,24.5063,24.535,24.4739,24.4739,208900.0
2006-03-14 11:00:00,68.02,68.23,67.94,68.17,453700.0,24.4631,24.5386,24.4343,24.517,453700.0
2006-03-14 11:30:00,68.16,68.27,68.09,68.25,197300.0,24.5134,24.553,24.4883,24.5458,197300.0
2006-03-14 12:00:00,68.25,68.3,68.14,68.3,94600.0,24.5458,24.5638,24.5063,24.5638,94600.0
2006-03-14 12:30:00,68.3,68.37,68.25,68.37,60500.0,24.5638,24.589,24.5458,24.589,60500.0
2006-03-14 13:00:00,68.36,68.53,68.36,68.48,120000.0,24.5854,24.6465,24.5854,24.6285,120000.0
2006-03-14 13:30:00,68.49,68.63,68.49,68.53,70900.0,24.6321,24.6825,24.6321,24.6465,70900.0
2006-03-14 14:00:00,68.51,68.69,68.5,68.68,151400.0,24.6393,24.7041,24.6357,24.7005,151400.0
2006-03-14 14:30:00,68.66,68.68,68.53,68.55,211000.0,24.6933,24.7005,24.6465,24.6537,211000.0
2006-03-14 15:00:00,68.54,68.64,68.53,68.56,308700.0,24.6501,24.6861,24.6465,24.6573,308700.0
2006-03-14 15:30:00,68.56,68.6,68.48,68.51,352500.0,24.6573,24.6717,24.6285,24.6393,352500.0
2006-03-15 09:30:00,69.85,69.87,69.53,69.72,1199500.0,25.1212,25.1284,25.0062,25.0745,1199500.0
2006-03-15 10:00:00,69.72,69.88,69.67,69.68,704600.0,25.0745,25.132,25.0565,25.0601,704600.0
2006-03-15 10:30:00,69.68,69.9,69.57,69.83,627500.0,25.0601,25.1392,25.0205,25.1141,627500.0
2006-03-15 11:00:00,69.83,69.95,69.8,69.88,420900.0,25.1141,25.1572,25.1033,25.132,420900.0
2006-03-15 11:30:00,69.87,69.87,69.42,69.56,405500.0,25.1284,25.1284,24.9666,25.0169,405500.0
2006-03-15 12:00:00,69.56,69.69,69.52,69.57,180600.0,25.0169,25.0637,25.0026,25.0205,180600.0
2006-03-15 12:30:00,69.58,69.68,69.55,69.56,81200.0,25.0241,25.0601,25.0134,25.0169,81200.0
2006-03-15 13:00:00,69.56,69.66,69.53,69.54,89100.0,25.0169,25.0529,25.0062,25.0098,89100.0
2006-03-15 13:30:00,69.59,69.77,69.56,69.77,115100.0,25.0277,25.0925,25.0169,25.0925,115100.0
2006-03-15 14:00:00,69.76,69.9,69.7,69.81,238600.0,25.0889,25.1392,25.0673,25.1069,238600.0
2006-03-15 14:30:00,69.82,69.88,69.76,69.84,212400.0,25.1105,25.132,25.0889,25.1177,212400.0
2006-03-15 15:00:00,69.85,69.93,69.82,69.9,384900.0,25.1212,25.15,25.1105,25.1392,384900.0
2006-03-15 15:30:00,69.91,69.94,69.85,69.93,547200.0,25.1428,25.1536,25.1212,25.15,547200.0
2006-03-16 09:30:00,69.45,69.55,69.41,69.42,423300.0,24.9774,25.0134,24.963,24.9666,423300.0
2006-03-16 10:00:00,69.42,69.55,69.38,69.4,206300.0,24.9666,25.0134,24.9522,24.9594,206300.0
2006-03-16 10:30:00,69.4,69.53,69.27,69.28,249100.0,24.9594,25.0062,24.9127,24.9162,249100.0
2006-03-16 11:00:00,69.27,69.48,69.18,69.4,326400.0,24.9127,24.9882,24.8803,24.9594,326400.0
2006-03-16 11:30:00,69.39,69.49,69.34,69.44,88600.0,24.9558,24.9918,24.9378,24.9738,88600.0
2006-03-16 12:00:00,69.47,69.9,69.43,69.9,109300.0,24.9846,25.1392,24.9702,25.1392,109300.0
2006-03-16 12:30:00,69.89,69.95,69.75,69.85,126900.0,25.1356,25.1572,25.0853,25.1212,126900.0
2006-03-16 13:00:00,69.84,69.87,69.67,69.83,93500.0,25.1177,25.1284,25.0565,25.1141,93500.0
2006-03-16 13:30:00,69.83,69.9,69.76,69.87,114100.0,25.1141,25.1392,25.0889,25.1284,114100.0
2006-03-16 14:00:00,69.87,69.95,69.86,69.89,96900.0,25.1284,25.1572,25.1248,25.1356,96900.0
2006-03-16 14:30:00,69.91,69.91,69.71,69.86,207100.0,25.1428,25.1428,25.0709,25.1248,207100.0
2006-03-16 15:00:00,69.89,69.97,69.82,69.92,184200.0,25.1356,25.1644,25.1105,25.1464,184200.0
2006-03-16 15:30:00,69.92,69.92,69.82,69.9,448000.0,25.1464,25.1464,25.1105,25.1392,448000.0
2006-03-17 09:30:00,70.06,70.06,69.75,69.8,292200.0,25.1968,25.1968,25.0853,25.1033,292200.0
2006-03-17 10:00:00,69.81,69.83,69.61,69.66,246800.0,25.1069,25.1141,25.0349,25.0529,246800.0
2006-03-17 10:30:00,69.67,69.68,69.45,69.46,171900.0,25.0565,25.0601,24.9774,24.981,171900.0
2006-03-17 11:00:00,69.47,69.76,69.47,69.64,155100.0,24.9846,25.0889,24.9846,25.0457,155100.0
2006-03-17 11:30:00,69.64,69.65,69.45,69.49,105900.0,25.0457,25.0493,24.9774,24.9918,105900.0
2006-03-17 12:00:00,69.48,69.48,69.36,69.38,86500.0,24.9882,24.9882,24.945,24.9522,86500.0
2006-03-17 12:30:00,69.41,69.54,69.41,69.51,84100.0,24.963,25.0098,24.963,24.999,84100.0
2006-03-17 13:00:00,69.52,69.67,69.48,69.51,104600.0,25.0026,25.0565,24.9882,24.999,104600.0
2006-03-17 13:30:00,69.49,69.5,69.37,69.41,84300.0,24.9918,24.9954,24.9486,24.963,84300.0
2006-03-17 14:00:00,69.44,69.48,69.41,69.43,47200.0,24.9738,24.9882,24.963,24.9702,47200.0
2006-03-17 14:30:00,69.43,69.44,69.33,69.37,102200.0,24.9702,24.9738,24.9342,24.9486,102200.0
2006-03-17 15:00:00,69.36,69.56,69.34,69.43,153600.0,24.945,25.0169,24.9378,24.9702,153600.0
2006-03-17 15:30:00,69.44,69.63,69.43,69.51,222100.0,24.9738,25.0421,24.9702,24.999,222100.0
2006-03-20 09:30:00,69.75,69.79,69.63,69.7,491500.0,25.0853,25.0997,25.0421,25.0673,491500.0
2006-03-20 10:00:00,69.7,69.75,69.51,69.53,236600.0,25.0673,25.0853,24.999,25.0062,236600.0
2006-03-20 10:30:00,69.53,69.56,69.19,69.34,274800.0,25.0062,25.0169,24.8839,24.9378,274800.0
2006-03-20 11:00:00,69.36,69.36,69.15,69.29,232500.0,24.945,24.945,24.8695,24.9198,232500.0
2006-03-20 11:30:00,69.28,69.28,69.08,69.15,95500.0,24.9162,24.9162,24.8443,24.8695,95500.0
2006-03-20 12:00:00,69.13,69.27,68.98,69.0,97200.0,24.8623,24.9127,24.8084,24.8155,97200.0
2006-03-20 12:30:00,69.0,69.01,68.91,68.99,170400.0,24.8155,24.8191,24.7832,24.812,170400.0
2006-03-20 13:00:00,68.96,68.98,68.85,68.95,93600.0,24.8012,24.8084,24.7616,24.7976,93600.0
2006-03-20 13:30:00,68.95,68.96,68.74,68.75,138700.0,24.7976,24.8012,24.722,24.7256,138700.0
2006-03-20 14:00:00,68.75,68.83,68.53,68.64,278800.0,24.7256,24.7544,24.6465,24.6861,278800.0
2006-03-20 14:30:00,68.64,68.75,68.58,68.74,183100.0,24.6861,24.7256,24.6645,24.722,183100.0
2006-03-20 15:00:00,68.75,68.85,68.68,68.71,236800.0,24.7256,24.7616,24.7005,24.7113,236800.0
2006-03-20 15:30:00,68.71,68.83,68.68,68.76,298100.0,24.7113,24.7544,24.7005,24.7292,298100.0
2006-03-21 09:30:00,68.42,68.48,68.28,68.37,331600.0,24.607,24.6285,24.5566,24.589,331600.0
2006-03-21 10:00:00,68.38,68.4,68.15,68.33,268300.0,24.5926,24.5998,24.5098,24.5746,268300.0
2006-03-21 10:30:00,68.35,68.58,68.27,68.29,347400.0,24.5818,24.6645,24.553,24.5602,347400.0
2006-03-21 11:00:00,68.29,68.5,68.29,68.49,185300.0,24.5602,24.6357,24.5602,24.6321,185300.0
2006-03-21 11:30:00,68.49,68.86,68.4,68.81,129700.0,24.6321,24.7652,24.5998,24.7472,129700.0
2006-03-21 12:00:00,68.81,68.99,68.79,68.86,92100.0,24.7472,24.812,24.74,24.7652,92100.0
2006-03-21 12:30:00,68.86,68.97,68.77,68.91,54700.0,24.7652,24.8048,24.7328,24.7832,54700.0
2006-03-21 13:00:00,68.92,68.93,68.76,68.81,56300.0,24.7868,24.7904,24.7292,24.7472,56300.0
2006-03-21 13:30:00,68.8,68.83,68.63,68.64,61300.0,24.7436,24.7544,24.6825,24.6861,61300.0
2006-03-21 14:00:00,68.64,68.73,68.49,68.56,121800.0,24.6861,24.7184,24.6321,24.6573,121800.0
2006-03-21 14:30:00,68.52,68.53,68.29,68.38,158100.0,24.6429,24.6465,24.5602,24.5926,158100.0
2006-03-21 15:00:00,68.34,68.43,68.24,68.35,188900.0,24.5782,24.6105,24.5422,24.5818,188900.0
2006-03-21 15:30:00,68.37,68.39,68.25,68.25,200700.0,24.589,24.5962,24.5458,24.5458,200700.0
2006-03-22 09:30:00,68.75,68.86,68.68,68.86,314400.0,24.7256,24.7652,24.7005,24.7652,314400.0
2006-03-22 10:00:00,68.86,68.95,68.78,68.81,186700.0,24.7652,24.7976,24.7364,24.7472,186700.0
2006-03-22 10:30:00,68.81,69.33,68.81,68.95,422700.0,24.7472,24.9342,24.7472,24.7976,422700.0
2006-03-22 11:00:00,68.96,69.22,68.93,68.95,248000.0,24.8012,24.8947,24.7904,24.7976,248000.0
2006-03-22 11:30:00,68.95,69.04,68.8,68.94,124100.0,24.7976,24.8299,24.7436,24.794,124100.0
2006-03-22 12:00:00,68.94,69.05,68.92,68.94,102300.0,24.794,24.8335,24.7868,24.794,102300.0
2006-03-22 12:30:00,68.94,69.05,68.86,69.03,101600.0,24.794,24.8335,24.7652,24.8263,101600.0
2006-03-22 13:00:00,69.03,69.1,68.86,68.86,116700.0,24.8263,24.8515,24.7652,24.7652,116700.0
2006-03-22 13:30:00,68.86,68.89,68.67,68.67,84600.0,24.7652,24.776,24.6969,24.6969,84600.0
2006-03-22 14:00:00,68.68,68.71,68.35,68.36,186000.0,24.7005,24.7113,24.5818,24.5854,186000.0
2006-03-22 14:30:00,68.36,68.55,68.33,68.46,127400.0,24.5854,24.6537,24.5746,24.6213,127400.0
2006-03-22 15:00:00,68.45,68.62,68.41,68.56,100700.0,24.6177,24.6789,24.6034,24.6573,100700.0
2006-03-22 15:30:00,68.53,68.65,68.5,68.63,202600.0,24.6465,24.6897,24.6357,24.6825,202600.0
2006-03-23 09:30:00,68.2,68.49,68.19,68.46,453300.0,24.5278,24.6321,24.5242,24.6213,453300.0
2006-03-23 10:00:00,68.44,68.47,67.86,67.87,363300.0,24.6141,24.6249,24.4056,24.4091,363300.0
2006-03-23 10:30:00,67.87,68.19,67.7,68.18,333600.0,24.4091,24.5242,24.348,24.5206,333600.0
2006-03-23 11:00:00,68.18,68.41,68.15,68.32,307800.0,24.5206,24.6034,24.5098,24.571,307800.0
2006-03-23 11:30:00,68.31,68.35,68.21,68.34,64800.0,24.5674,24.5818,24.5314,24.5782,64800.0
2006-03-23 12:00:00,68.34,68.37,68.21,68.25,151400.0,24.5782,24.589,24.5314,24.5458,151400.0
2006-03-23 12:30:00,68.24,68.32,68.15,68.26,178400.0,24.5422,24.571,24.5098,24.5494,178400.0
2006-03-23 13:00:00,68.27,68.27,68.11,68.24,104600.0,24.553,24.553,24.4955,24.5422,104600.0
2006-03-23 13:30:00,68.24,68.34,68.22,68.32,94800.0,24.5422,24.5782,24.535,24.571,94800.0
2006-03-23 14:00:00,68.32,68.43,68.22,68.42,112600.0,24.571,24.6105,24.535,24.607,112600.0
2006-03-23 14:30:00,68.41,68.45,68.28,68.32,78000.0,24.6034,24.6177,24.5566,24.571,78000.0
2006-03-23 15:00:00,68.32,68.4,68.24,68.39,127400.0,24.571,24.5998,24.5422,24.5962,127400.0
2006-03-23 15:30:00,68.39,68.5,68.31,68.49,263900.0,24.5962,24.6357,24.5674,24.6321,263900.0
2006-03-24 09:30:00,68.8,69.11,68.8,69.1,426700.0,24.7436,24.8551,24.7436,24.8515,426700.0
2006-03-24 10:00:00,69.1,69.65,69.09,69.65,352200.0,24.8515,25.0493,24.8479,25.0493,352200.0
2006-03-24 10:30:00,69.61,69.94,69.61,69.93,447300.0,25.0349,25.1536,25.0349,25.15,447300.0
2006-03-24 11:00:00,69.93,69.95,69.73,69.83,379000.0,25.15,25.1572,25.0781,25.1141,379000.0
2006-03-24 11:30:00,69.84,69.88,69.6,69.64,179000.0,25.1177,25.132,25.0313,25.0457,179000.0
2006-03-24 12:00:00,69.6,69.64,69.51,69.52,179900.0,25.0313,25.0457,24.999,25.0026,179900.0
2006-03-24 12:30:00,69.52,69.72,68.8,69.71,149500.0,25.0026,25.0745,24.7436,25.0709,149500.0
2006-03-24 13:00:00,69.71,69.71,69.61,69.65,55900.0,25.0709,25.0709,25.0349,25.0493,55900.0
2006-03-24 13:30:00,69.65,69.71,69.61,69.64,98600.0,25.0493,25.0709,25.0349,25.0457,98600.0
2006-03-24 14:00:00,69.66,69.69,69.58,69.66,122600.0,25.0529,25.0637,25.0241,25.0529,122600.0
2006-03-24 14:30:00,69.66,69.66,69.54,69.6,249700.0,25.0529,25.0529,25.0098,25.0313,249700.0
2006-03-24 15:00:00,69.6,69.62,69.47,69.54,258000.0,25.0313,25.0385,24.9846,25.0098,258000.0
2006-03-24 15:30:00,69.54,69.6,69.4,69.49,471700.0,25.0098,25.0313,24.9594,24.9918,471700.0
2006-03-27 09:30:00,69.2,69.41,69.14,69.36,1427100.0,24.8875,24.963,24.8659,24.945,1427100.0
2006-03-27 10:00:00,69.36,69.47,69.14,69.18,362800.0,24.945,24.9846,24.8659,24.8803,362800.0
2006-03-27 10:30:00,69.2,69.28,69.06,69.21,173700.0,24.8875,24.9162,24.8371,24.8911,173700.0
2006-03-27 11:00:00,69.21,69.29,69.11,69.26,98200.0,24.8911,24.9198,24.8551,24.9091,98200.0
2006-03-27 11:30:00,69.26,69.3,69.19,69.22,56500.0,24.9091,24.9234,24.8839,24.8947,56500.0
2006-03-27 12:00:00,69.21,69.29,69.16,69.25,46900.0,24.8911,24.9198,24.8731,24.9055,46900.0
2006-03-27 12:30:00,69.25,69.28,69.14,69.21,70300.0,24.9055,24.9162,24.8659,24.8911,70300.0
2006-03-27 13:00:00,69.22,69.47,69.21,69.39,90300.0,24.8947,24.9846,24.8911,24.9558,90300.0
2006-03-27 13:30:00,69.39,69.56,69.37,69.5,234300.0,24.9558,25.0169,24.9486,24.9954,234300.0
2006-03-27 14:00:00,69.5,69.51,69.31,69.43,75400.0,24.9954,24.999,24.927,24.9702,75400.0
2006-03-27 14:30:00,69.43,69.5,69.4,69.45,73800.0,24.9702,24.9954,24.9594,24.9774,73800.0
2006-03-27 15:00:00,69.45,69.47,69.39,69.46,81800.0,24.9774,24.9846,24.9558,24.981,81800.0
2006-03-27 15:30:00,69.45,69.48,69.36,69.48,161100.0,24.9774,24.9882,24.945,24.9882,161100.0
2006-03-28 09:30:00,69.63,69.83,69.61,69.69,314600.0,25.0421,25.1141,25.0349,25.0637,314600.0
2006-03-28 10:00:00,69.7,69.72,69.57,69.62,441000.0,25.0673,25.0745,25.0205,25.0385,441000.0
2006-03-28 10:30:00,69.62,69.62,69.4,69.5,145100.0,25.0385,25.0385,24.9594,24.9954,145100.0
2006-03-28 11:00:00,69.5,69.59,69.49,69.52,157000.0,24.9954,25.0277,24.9918,25.0026,157000.0
2006-03-28 11:30:00,69.52,69.67,69.5,69.66,149600.0,25.0026,25.0565,24.9954,25.0529,149600.0
2006-03-28 12:00:00,69.66,69.76,69.65,69.68,109700.0,25.0529,25.0889,25.0493,25.0601,109700.0
2006-03-28 12:30:00,69.68,69.72,69.56,69.6,85900.0,25.0601,25.0745,25.0169,25.0313,85900.0
2006-03-28 13:00:00,69.6,69.65,69.52,69.61,97700.0,25.0313,25.0493,25.0026,25.0349,97700.0
2006-03-28 13:30:00,69.61,69.62,69.52,69.57,197100.0,25.0349,25.0385,25.0026,25.0205,197100.0
2006-03-28 14:00:00,69.58,69.65,69.36,69.4,243900.0,25.0241,25.0493,24.945,24.9594,243900.0
2006-03-28 14:30:00,69.46,69.57,69.05,69.07,228300.0,24.981,25.0205,24.8335,24.8407,228300.0
2006-03-28 15:00:00,69.09,69.16,68.8,68.97,221700.0,24.8479,24.8731,24.7436,24.8048,221700.0
2006-03-28 15:30:00,68.99,69.04,68.88,68.97,187800.0,24.812,24.8299,24.7724,24.8048,187800.0
2006-03-29 09:30:00,69.41,69.45,69.32,69.43,276200.0,24.963,24.9774,24.9306,24.9702,276200.0
2006-03-29 10:00:00,69.45,69.59,69.38,69.53,302000.0,24.9774,25.0277,24.9522,25.0062,302000.0
2006-03-29 10:30:00,69.53,69.72,69.44,69.52,226900.0,25.0062,25.0745,24.9738,25.0026,226900.0
2006-03-29 11:00:00,69.56,69.59,69.39,69.5,91400.0,25.0169,25.0277,24.9558,24.9954,91400.0
2006-03-29 11:30:00,69.53,69.7,69.53,69.68,62400.0,25.0062,25.0673,25.0062,25.0601,62400.0
2006-03-29 12:00:00,69.68,69.8,69.68,69.72,59900.0,25.0601,25.1033,25.0601,25.0745,59900.0
2006-03-29 12:30:00,69.72,69.75,69.49,69.75,76700.0,25.0745,25.0853,24.9918,25.0853,76700.0
2006-03-29 13:00:00,69.75,69.88,69.71,69.81,94800.0,25.0853,25.132,25.0709,25.1069,94800.0
2006-03-29 13:30:00,69.8,69.89,69.78,69.82,169200.0,25.1033,25.1356,25.0961,25.1105,169200.0
2006-03-29 14:00:00,69.82,69.86,69.77,69.84,143100.0,25.1105,25.1248,25.0925,25.1177,143100.0
2006-03-29 14:30:00,69.83,69.83,69.66,69.68,112800.0,25.1141,25.1141,25.0529,25.0601,112800.0
2006-03-29 15:00:00,69.67,69.73,69.6,69.73,189500.0,25.0565,25.0781,25.0313,25.0781,189500.0
2006-03-29 15:30:00,69.73,69.75,69.68,69.75,235500.0,25.0781,25.0853,25.0601,25.0853,235500.0
2006-03-30 09:30:00,70.16,70.52,70.07,70.45,565700.0,25.2327,25.3622,25.2004,25.337,565700.0
2006-03-30 10:00:00,70.45,70.68,70.22,70.31,414800.0,25.337,25.4198,25.2543,25.2867,414800.0
2006-03-30 10:30:00,70.32,70.44,69.8,69.86,259200.0,25.2903,25.3334,25.1033,25.1248,259200.0
2006-03-30 11:00:00,69.85,69.95,69.64,69.72,164300.0,25.1212,25.1572,25.0457,25.0745,164300.0
2006-03-30 11:30:00,69.76,69.99,69.68,69.95,160400.0,25.0889,25.1716,25.0601,25.1572,160400.0
2006-03-30 12:00:00,69.96,70.0,69.84,69.9,114700.0,25.1608,25.1752,25.1177,25.1392,114700.0
2006-03-30 12:30:00,69.9,69.95,69.83,69.94,73300.0,25.1392,25.1572,25.1141,25.1536,73300.0
2006-03-30 13:00:00,69.95,69.96,69.78,69.81,107900.0,25.1572,25.1608,25.0961,25.1069,107900.0
2006-03-30 13:30:00,69.81,69.84,69.72,69.81,130600.0,25.1069,25.1177,25.0745,25.1069,130600.0
2006-03-30 14:00:00,69.82,70.0,69.82,69.98,112900.0,25.1105,25.1752,25.1105,25.168,112900.0
2006-03-30 14:30:00,69.97,69.97,69.86,69.9,101800.0,25.1644,25.1644,25.1248,25.1392,101800.0
2006-03-30 15:00:00,69.91,69.96,69.87,69.95,155000.0,25.1428,25.1608,25.1284,25.1572,155000.0
2006-03-30 15:30:00,69.92,69.95,69.78,69.82,174900.0,25.1464,25.1572,25.0961,25.1105,174900.0
2006-03-31 09:30:00,69.5,69.63,69.21,69.27,594900.0,24.9954,25.0421,24.8911,24.9127,594900.0
2006-03-31 10:00:00,69.26,69.26,68.81,68.81,301400.0,24.9091,24.9091,24.7472,24.7472,301400.0
2006-03-31 10:30:00,68.82,69.03,68.8,68.85,143700.0,24.7508,24.8263,24.7436,24.7616,143700.0
2006-03-31 11:00:00,68.85,68.91,68.64,68.65,85200.0,24.7616,24.7832,24.6861,24.6897,85200.0
2006-03-31 11:30:00,68.65,68.9,68.63,68.81,83200.0,24.6897,24.7796,24.6825,24.7472,83200.0
2006-03-31 12:00:00,68.81,68.94,68.74,68.91,168000.0,24.7472,24.794,24.722,24.7832,168000.0
2006-03-31 12:30:00,68.9,68.97,68.86,68.93,82400.0,24.7796,24.8048,24.7652,24.7904,82400.0
2006-03-31 13:00:00,68.92,68.95,68.8,68.86,55900.0,24.7868,24.7976,24.7436,24.7652,55900.0
2006-03-31 13:30:00,68.84,68.94,68.78,68.89,76700.0,24.758,24.794,24.7364,24.776,76700.0
2006-03-31 14:00:00,68.87,68.99,68.87,68.89,86600.0,24.7688,24.812,24.7688,24.776,86600.0
2006-03-31 14:30:00,68.89,69.02,68.81,68.9,74600.0,24.776,24.8227,24.7472,24.7796,74600.0
2006-03-31 15:00:00,68.91,69.0,68.84,68.99,95500.0,24.7832,24.8155,24.758,24.812,95500.0
2006-03-31 15:30:00,68.99,69.11,68.95,68.95,204400.0,24.812,24.8551,24.7976,24.7976,204400.0
2006-04-03 09:30:00,69.5,69.74,69.49,69.72,238900.0,24.9954,25.0817,24.9918,25.0745,238900.0
2006-04-03 10:00:00,69.73,70.1,69.64,70.05,283100.0,25.0781,25.2112,25.0457,25.1932,283100.0
2006-04-03 10:30:00,70.05,70.48,69.99,70.42,320700.0,25.1932,25.3478,25.1716,25.3262,320700.0
2006-04-03 11:00:00,70.42,70.43,70.18,70.27,241500.0,25.3262,25.3298,25.2399,25.2723,241500.0
2006-04-03 11:30:00,70.29,70.34,70.17,70.32,134200.0,25.2795,25.2975,25.2363,25.2903,134200.0
2006-04-03 12:00:00,70.32,70.39,70.22,70.28,76400.0,25.2903,25.3155,25.2543,25.2759,76400.0
2006-04-03 12:30:00,70.28,70.29,70.16,70.25,67700.0,25.2759,25.2795,25.2327,25.2651,67700.0
2006-04-03 13:00:00,70.25,70.26,70.16,70.2,75100.0,25.2651,25.2687,25.2327,25.2471,75100.0
2006-04-03 13:30:00,70.2,70.21,69.97,70.0,150100.0,25.2471,25.2507,25.1644,25.1752,150100.0
2006-04-03 14:00:00,70.0,70.02,69.85,69.86,170200.0,25.1752,25.1824,25.1212,25.1248,170200.0
2006-04-03 14:30:00,69.86,69.91,69.77,69.91,194400.0,25.1248,25.1428,25.0925,25.1428,194400.0
2006-04-03 15:00:00,69.91,69.93,69.83,69.92,224900.0,25.1428,25.15,25.1141,25.1464,224900.0
2006-04-03 15:30:00,69.92,69.92,69.66,69.68,273100.0,25.1464,25.1464,25.0529,25.0601,273100.0
2006-04-04 09:30:00,69.83,70.13,69.77,70.1,290800.0,25.1141,25.2219,25.0925,25.2112,290800.0
2006-04-04 10:00:00,70.09,70.29,70.04,70.17,249300.0,25.2076,25.2795,25.1896,25.2363,249300.0
2006-04-04 10:30:00,70.16,70.3,70.02,70.02,218300.0,25.2327,25.2831,25.1824,25.1824,218300.0
2006-04-04 11:00:00,70.0,70.05,69.75,69.82,202200.0,25.1752,25.1932,25.0853,25.1105,202200.0
2006-04-04 11:30:00,69.82,70.08,69.79,70.06,165700.0,25.1105,25.204,25.0997,25.1968,165700.0
2006-04-04 12:00:00,70.07,70.35,70.05,70.35,110900.0,25.2004,25.3011,25.1932,25.3011,110900.0
2006-04-04 12:30:00,70.36,70.4,70.2,70.28,106200.0,25.3047,25.3191,25.2471,25.2759,106200.0
2006-04-04 13:00:00,70.24,70.38,70.24,70.33,82400.0,25.2615,25.3119,25.2615,25.2939,82400.0
2006-04-04 13:30:00,70.32,70.42,70.32,70.41,128700.0,25.2903,25.3262,25.2903,25.3226,128700.0
2006-04-04 14:00:00,70.42,70.62,70.34,70.59,123600.0,25.3262,25.3982,25.2975,25.3874,123600.0
2006-04-04 14:30:00,70.59,70.65,70.41,70.41,132100.0,25.3874,25.409,25.3226,25.3226,132100.0
2006-04-04 15:00:00,70.42,70.49,70.37,70.42,220400.0,25.3262,25.3514,25.3083,25.3262,220400.0
2006-04-04 15:30:00,70.42,70.54,70.27,70.27,396500.0,25.3262,25.3694,25.2723,25.2723,396500.0
2006-04-05 09:30:00,70.52,70.52,70.26,70.48,176000.0,25.3622,25.3622,25.2687,25.3478,176000.0
2006-04-05 10:00:00,70.46,70.53,70.3,70.38,169100.0,25.3406,25.3658,25.2831,25.3119,169100.0
2006-04-05 10:30:00,70.37,70.75,70.37,70.65,240000.0,25.3083,25.4449,25.3083,25.409,240000.0
2006-04-05 11:00:00,70.61,70.76,70.61,70.75,180300.0,25.3946,25.4485,25.3946,25.4449,180300.0
2006-04-05 11:30:00,70.73,70.87,70.69,70.8,83700.0,25.4377,25.4881,25.4233,25.4629,83700.0
2006-04-05 12:00:00,70.81,71.0,70.77,70.95,129900.0,25.4665,25.5348,25.4521,25.5169,129900.0
2006-04-05 12:30:00,70.96,71.04,70.94,70.97,111300.0,25.5205,25.5492,25.5133,25.524,111300.0
2006-04-05 13:00:00,70.97,71.1,70.91,71.08,100100.0,25.524,25.5708,25.5025,25.5636,100100.0
2006-04-05 13:30:00,71.09,71.1,71.0,71.05,88300.0,25.5672,25.5708,25.5348,25.5528,88300.0
2006-04-05 14:00:00,71.03,71.13,70.97,71.08,109300.0,25.5456,25.5816,25.524,25.5636,109300.0
2006-04-05 14:30:00,71.08,71.19,71.06,71.17,126200.0,25.5636,25.6032,25.5564,25.596,126200.0
2006-04-05 15:00:00,71.18,71.18,70.96,71.1,339900.0,25.5996,25.5996,25.5205,25.5708,339900.0
2006-04-05 15:30:00,71.1,71.1,70.96,71.02,598300.0,25.5708,25.5708,25.5205,25.542,598300.0
2006-04-06 09:30:00,70.93,70.98,70.8,70.96,299800.0,25.5097,25.5276,25.4629,25.5205,299800.0
2006-04-06 10:00:00,70.96,70.96,70.81,70.9,278400.0,25.5205,25.5205,25.4665,25.4989,278400.0
2006-04-06 10:30:00,70.9,70.91,70.67,70.69,196800.0,25.4989,25.5025,25.4162,25.4233,196800.0
2006-04-06 11:00:00,70.69,70.71,70.55,70.55,219500.0,25.4233,25.4305,25.373,25.373,219500.0
2006-04-06 11:30:00,70.52,70.54,70.28,70.28,292100.0,25.3622,25.3694,25.2759,25.2759,292100.0
2006-04-06 12:00:00,70.29,70.36,70.11,70.12,263200.0,25.2795,25.3047,25.2148,25.2184,263200.0
2006-04-06 12:30:00,70.11,70.33,70.11,70.27,165300.0,25.2148,25.2939,25.2148,25.2723,165300.0
2006-04-06 13:00:00,70.28,70.42,70.28,70.3,62600.0,25.2759,25.3262,25.2759,25.2831,62600.0
2006-04-06 13:30:00,70.3,70.56,70.29,70.56,145300.0,25.2831,25.3766,25.2795,25.3766,145300.0
2006-04-06 14:00:00,70.55,70.66,70.48,70.64,150100.0,25.373,25.4126,25.3478,25.4054,150100.0
2006-04-06 14:30:00,70.63,70.63,70.5,70.6,117500.0,25.4018,25.4018,25.355,25.391,117500.0
2006-04-06 15:00:00,70.58,70.61,70.49,70.5,107400.0,25.3838,25.3946,25.3514,25.355,107400.0
2006-04-06 15:30:00,70.5,70.52,70.39,70.52,384500.0,25.355,25.3622,25.3155,25.3622,384500.0
2006-04-07 09:30:00,72.07,72.1,71.81,71.84,902200.0,25.9197,25.9304,25.8262,25.8369,902200.0
2006-04-07 10:00:00,71.8,71.84,71.45,71.6,626400.0,25.8226,25.8369,25.6967,25.7506,626400.0
2006-04-07 10:30:00,71.59,71.68,71.36,71.37,332100.0,25.747,25.7794,25.6643,25.6679,332100.0
2006-04-07 11:00:00,71.37,71.6,71.27,71.27,337600.0,25.6679,25.7506,25.6319,25.6319,337600.0
2006-04-07 11:30:00,71.28,71.28,71.0,71.01,194100.0,25.6355,25.6355,25.5348,25.5384,194100.0
2006-04-07 12:00:00,71.01,71.13,70.95,71.07,217600.0,25.5384,25.5816,25.5169,25.56,217600.0
2006-04-07 12:30:00,71.06,71.25,71.02,71.07,156400.0,25.5564,25.6248,25.542,25.56,156400.0
2006-04-07 13:00:00,71.07,71.15,70.9,71.11,163500.0,25.56,25.5888,25.4989,25.5744,163500.0
2006-04-07 13:30:00,71.11,71.13,70.97,71.03,199200.0,25.5744,25.5816,25.524,25.5456,199200.0
2006-04-07 14:00:00,71.02,71.18,71.0,71.17,247600.0,25.542,25.5996,25.5348,25.596,247600.0
2006-04-07 14:30:00,71.17,71.37,71.17,71.21,185800.0,25.596,25.6679,25.596,25.6104,185800.0
2006-04-07 15:00:00,71.21,71.21,71.03,71.03,364500.0,25.6104,25.6104,25.5456,25.5456,364500.0
2006-04-07 15:30:00,71.02,71.09,70.9,70.91,478600.0,25.542,25.5672,25.4989,25.5025,478600.0
2006-04-10 09:30:00,72.5,72.5,72.2,72.27,605000.0,26.0743,26.0743,25.9664,25.9916,605000.0
2006-04-10 10:00:00,72.28,72.46,72.24,72.3,309900.0,25.9952,26.0599,25.9808,26.0024,309900.0
2006-04-10 10:30:00,72.25,72.38,72.1,72.14,192100.0,25.9844,26.0312,25.9304,25.9448,192100.0
2006-04-10 11:00:00,72.15,72.51,72.12,72.44,245100.0,25.9484,26.0779,25.9376,26.0527,245100.0
2006-04-10 11:30:00,72.46,72.46,72.33,72.38,91900.0,26.0599,26.0599,26.0132,26.0312,91900.0
2006-04-10 12:00:00,72.41,72.47,72.33,72.39,89400.0,26.0419,26.0635,26.0132,26.0347,89400.0
2006-04-10 12:30:00,72.4,72.4,72.25,72.33,85700.0,26.0383,26.0383,25.9844,26.0132,85700.0
2006-04-10 13:00:00,72.3,72.37,72.25,72.36,94500.0,26.0024,26.0276,25.9844,26.024,94500.0
2006-04-10 13:30:00,72.35,72.37,72.23,72.25,134700.0,26.0204,26.0276,25.9772,25.9844,134700.0
2006-04-10 14:00:00,72.27,72.33,72.24,72.31,189900.0,25.9916,26.0132,25.9808,26.006,189900.0
2006-04-10 14:30:00,72.31,72.43,72.3,72.42,187400.0,26.006,26.0491,26.0024,26.0455,187400.0
2006-04-10 15:00:00,72.42,72.47,72.33,72.36,281600.0,26.0455,26.0635,26.0132,26.024,281600.0
2006-04-10 15:30:00,72.34,72.36,72.19,72.34,786800.0,26.0168,26.024,25.9628,26.0168,786800.0
2006-04-11 09:30:00,72.84,73.25,72.84,73.06,588400.0,26.1966,26.344,26.1966,26.2757,588400.0
2006-04-11 10:00:00,73.04,73.13,72.92,73.01,331600.0,26.2685,26.3009,26.2254,26.2577,331600.0
2006-04-11 10:30:00,73.01,73.02,72.67,72.69,317600.0,26.2577,26.2613,26.1354,26.1426,317600.0
2006-04-11 11:00:00,72.71,72.95,72.63,72.87,494500.0,26.1498,26.2361,26.1211,26.2074,494500.0
2006-04-11 11:30:00,72.87,72.87,72.57,72.68,216300.0,26.2074,26.2074,26.0995,26.139,216300.0
2006-04-11 12:00:00,72.67,72.82,72.55,72.82,136800.0,26.1354,26.1894,26.0923,26.1894,136800.0
2006-04-11 12:30:00,72.84,72.91,72.67,72.75,144900.0,26.1966,26.2218,26.1354,26.1642,144900.0
2006-04-11 13:00:00,72.75,72.78,72.6,72.64,157500.0,26.1642,26.175,26.1103,26.1247,157500.0
2006-04-11 13:30:00,72.63,72.65,72.42,72.5,157900.0,26.1211,26.1283,26.0455,26.0743,157900.0
2006-04-11 14:00:00,72.51,72.6,72.5,72.55,148500.0,26.0779,26.1103,26.0743,26.0923,148500.0
2006-04-11 14:30:00,72.55,72.6,72.4,72.42,229700.0,26.0923,26.1103,26.0383,26.0455,229700.0
2006-04-11 15:00:00,72.41,72.41,72.13,72.21,310000.0,26.0419,26.0419,25.9412,25.97,310000.0
2006-04-11 15:30:00,72.21,72.34,72.13,72.32,411000.0,25.97,26.0168,25.9412,26.0096,411000.0
2006-04-12 09:30:00,72.68,72.81,72.45,72.59,383700.0,26.139,26.1858,26.0563,26.1067,383700.0
2006-04-12 10:00:00,72.58,72.86,72.54,72.77,278400.0,26.1031,26.2038,26.0887,26.1714,278400.0
2006-04-12 10:30:00,72.75,72.99,72.63,72.72,327900.0,26.1642,26.2505,26.1211,26.1534,327900.0
2006-04-12 11:00:00,72.72,72.72,72.52,72.57,321600.0,26.1534,26.1534,26.0815,26.0995,321600.0
2006-04-12 11:30:00,72.53,72.73,72.47,72.64,115300.0,26.0851,26.157,26.0635,26.1247,115300.0
2006-04-12 12:00:00,72.64,72.68,72.44,72.44,100100.0,26.1247,26.139,26.0527,26.0527,100100.0
2006-04-12 12:30:00,72.44,72.47,72.39,72.41,165900.0,26.0527,26.0635,26.0347,26.0419,165900.0
2006-04-12 13:00:00,72.41,72.54,72.38,72.38,101200.0,26.0419,26.0887,26.0312,26.0312,101200.0
2006-04-12 13:30:00,72.37,72.44,72.21,72.24,144200.0,26.0276,26.0527,25.97,25.9808,144200.0
2006-04-12 14:00:00,72.24,72.33,72.12,72.13,181000.0,25.9808,26.0132,25.9376,25.9412,181000.0
2006-04-12 14:30:00,72.14,72.18,72.05,72.1,100900.0,25.9448,25.9592,25.9125,25.9304,100900.0
2006-04-12 15:00:00,72.1,72.21,72.05,72.18,412800.0,25.9304,25.97,25.9125,25.9592,412800.0
2006-04-12 15:30:00,72.18,72.29,72.07,72.26,390800.0,25.9592,25.9988,25.9197,25.988,390800.0
2006-04-13 09:30:00,72.1,72.1,71.8,71.82,374700.0,25.9304,25.9304,25.8226,25.8297,374700.0
2006-04-13 10:00:00,71.83,72.17,71.81,71.95,246700.0,25.8333,25.9556,25.8262,25.8765,246700.0
2006-04-13 10:30:00,71.96,72.36,71.92,72.31,231900.0,25.8801,26.024,25.8657,26.006,231900.0
2006-04-13 11:00:00,72.32,72.43,72.25,72.26,214200.0,26.0096,26.0491,25.9844,25.988,214200.0
2006-04-13 11:30:00,72.29,72.43,72.22,72.35,96700.0,25.9988,26.0491,25.9736,26.0204,96700.0
2006-04-13 12:00:00,72.32,72.33,72.11,72.22,53700.0,26.0096,26.0132,25.934,25.9736,53700.0
2006-04-13 12:30:00,72.23,72.25,72.1,72.13,35000.0,25.9772,25.9844,25.9304,25.9412,35000.0
2006-04-13 13:00:00,72.12,72.3,72.04,72.29,45500.0,25.9376,26.0024,25.9089,25.9988,45500.0
2006-04-13 13:30:00,72.29,72.29,72.09,72.2,46900.0,25.9988,25.9988,25.9269,25.9664,46900.0
2006-04-13 14:00:00,72.2,72.25,72.1,72.23,57700.0,25.9664,25.9844,25.9304,25.9772,57700.0
2006-04-13 14:30:00,72.23,72.26,72.11,72.16,85500.0,25.9772,25.988,25.934,25.952,85500.0
2006-04-13 15:00:00,72.15,72.27,72.13,72.23,111600.0,25.9484,25.9916,25.9412,25.9772,111600.0
2006-04-13 15:30:00,72.23,72.25,72.14,72.21,156000.0,25.9772,25.9844,25.9448,25.97,156000.0
2006-04-17 09:30:00,72.6,72.87,72.6,72.79,290400.0,26.1103,26.2074,26.1103,26.1786,290400.0
2006-04-17 10:00:00,72.79,72.86,72.69,72.81,177200.0,26.1786,26.2038,26.1426,26.1858,177200.0
2006-04-17 10:30:00,72.81,72.9,72.8,72.88,233500.0,26.1858,26.2182,26.1822,26.211,233500.0
2006-04-17 11:00:00,72.88,72.99,72.84,72.96,171100.0,26.211,26.2505,26.1966,26.2397,171100.0
2006-04-17 11:30:00,72.97,72.99,72.9,72.98,72800.0,26.2433,26.2505,26.2182,26.2469,72800.0
2006-04-17 12:00:00,73.0,73.02,72.92,72.95,125100.0,26.2541,26.2613,26.2254,26.2361,125100.0
2006-04-17 12:30:00,72.98,72.99,72.86,72.95,85500.0,26.2469,26.2505,26.2038,26.2361,85500.0
2006-04-17 13:00:00,72.95,72.98,72.92,72.96,156700.0,26.2361,26.2469,26.2254,26.2397,156700.0
2006-04-17 13:30:00,72.96,72.96,72.83,72.83,155900.0,26.2397,26.2397,26.193,26.193,155900.0
2006-04-17 14:00:00,72.83,72.91,72.8,72.88,162900.0,26.193,26.2218,26.1822,26.211,162900.0
2006-04-17 14:30:00,72.89,72.96,72.86,72.91,101700.0,26.2146,26.2397,26.2038,26.2218,101700.0
2006-04-17 15:00:00,72.93,72.94,72.82,72.83,327700.0,26.229,26.2326,26.1894,26.193,327700.0
2006-04-17 15:30:00,72.83,72.94,72.8,72.9,552800.0,26.193,26.2326,26.1822,26.2182,552800.0
2006-04-18 09:30:00,74.43,74.45,74.24,74.31,736400.0,26.7684,26.7756,26.7001,26.7253,736400.0
2006-04-18 10:00:00,74.3,74.36,74.2,74.33,251400.0,26.7217,26.7432,26.6857,26.7325,251400.0
2006-04-18 10:30:00,74.31,74.4,74.23,74.25,191500.0,26.7253,26.7576,26.6965,26.7037,191500.0
2006-04-18 11:00:00,74.25,74.32,74.12,74.14,233000.0,26.7037,26.7289,26.6569,26.6641,233000.0
2006-04-18 11:30:00,74.13,74.4,74.1,74.35,241800.0,26.6605,26.7576,26.6497,26.7397,241800.0
2006-04-18 12:00:00,74.33,74.47,74.3,74.47,108300.0,26.7325,26.7828,26.7217,26.7828,108300.0
2006-04-18 12:30:00,74.47,74.47,74.27,74.35,127000.0,26.7828,26.7828,26.7109,26.7397,127000.0
2006-04-18 13:00:00,74.33,74.5,74.33,74.33,158300.0,26.7325,26.7936,26.7325,26.7325,158300.0
2006-04-18 13:30:00,74.33,74.54,74.32,74.5,221100.0,26.7325,26.808,26.7289,26.7936,221100.0
2006-04-18 14:00:00,74.51,74.8,74.5,74.66,228600.0,26.7972,26.9015,26.7936,26.8511,228600.0
2006-04-18 14:30:00,74.67,74.8,74.57,74.78,234600.0,26.8547,26.9015,26.8188,26.8943,234600.0
2006-04-18 15:00:00,74.79,74.96,74.74,74.92,395600.0,26.8979,26.959,26.8799,26.9446,395600.0
2006-04-18 15:30:00,74.92,75.07,74.9,75.07,548300.0,26.9446,26.9986,26.9375,26.9986,548300.0
2006-04-19 09:30:00,74.99,74.99,74.57,74.73,321300.0,26.9698,26.9698,26.8188,26.8763,321300.0
2006-04-19 10:00:00,74.71,74.99,74.66,74.93,368200.0,26.8691,26.9698,26.8511,26.9482,368200.0
2006-04-19 10:30:00,74.92,75.4,74.92,75.16,401200.0,26.9446,27.1173,26.9446,27.031,401200.0
2006-04-19 11:00:00,75.16,75.48,75.13,75.44,207900.0,27.031,27.1461,27.0202,27.1317,207900.0
2006-04-19 11:30:00,75.43,75.52,75.29,75.44,241000.0,27.1281,27.1604,27.0777,27.1317,241000.0
2006-04-19 12:00:00,75.44,75.54,75.27,75.36,346600.0,27.1317,27.1676,27.0705,27.1029,346600.0
2006-04-19 12:30:00,75.37,75.38,75.28,75.29,203400.0,27.1065,27.1101,27.0741,27.0777,203400.0
2006-04-19 13:00:00,75.3,75.46,75.3,75.4,199200.0,27.0813,27.1389,27.0813,27.1173,199200.0
2006-04-19 13:30:00,75.39,75.55,75.39,75.52,256000.0,27.1137,27.1712,27.1137,27.1604,256000.0
2006-04-19 14:00:00,75.51,75.7,75.5,75.66,186000.0,27.1568,27.2252,27.1532,27.2108,186000.0
2006-04-19 14:30:00,75.67,75.84,75.63,75.79,135500.0,27.2144,27.2755,27.2,27.2575,135500.0
2006-04-19 15:00:00,75.8,75.8,75.55,75.62,437800.0,27.2611,27.2611,27.1712,27.1964,437800.0
2006-04-19 15:30:00,75.59,75.8,75.55,75.77,493200.0,27.1856,27.2611,27.1712,27.2503,493200.0
2006-04-20 09:30:00,75.72,75.89,75.6,75.77,471700.0,27.2324,27.2935,27.1892,27.2503,471700.0
2006-04-20 10:00:00,75.77,76.0,75.58,75.76,359400.0,27.2503,27.3331,27.182,27.2468,359400.0
2006-04-20 10:30:00,75.76,75.79,74.93,75.13,580000.0,27.2468,27.2575,26.9482,27.0202,580000.0
2006-04-20 11:00:00,75.13,75.22,74.62,74.68,445600.0,27.0202,27.0525,26.8368,26.8583,445600.0
2006-04-20 11:30:00,74.67,75.01,74.66,75.01,224400.0,26.8547,26.977,26.8511,26.977,224400.0
2006-04-20 12:00:00,75.0,75.04,74.76,74.96,166200.0,26.9734,26.9878,26.8871,26.959,166200.0
2006-04-20 12:30:00,74.96,75.06,74.82,75.05,277200.0,26.959,26.995,26.9087,26.9914,277200.0
2006-04-20 13:00:00,75.06,75.2,74.9,74.97,351100.0,26.995,27.0454,26.9375,26.9626,351100.0
2006-04-20 13:30:00,74.98,75.13,74.95,75.09,169200.0,26.9662,27.0202,26.9554,27.0058,169200.0
2006-04-20 14:00:00,75.06,75.06,74.88,74.95,142100.0,26.995,26.995,26.9303,26.9554,142100.0
2006-04-20 14:30:00,74.93,75.0,74.75,74.86,147100.0,26.9482,26.9734,26.8835,26.9231,147100.0
2006-04-20 15:00:00,74.86,74.94,74.79,74.81,190100.0,26.9231,26.9518,26.8979,26.9051,190100.0
2006-04-20 15:30:00,74.8,74.95,74.77,74.91,251600.0,26.9015,26.9554,26.8907,26.9411,251600.0
2006-04-21 09:30:00,75.65,75.65,75.28,75.28,515900.0,27.2072,27.2072,27.0741,27.0741,515900.0
2006-04-21 10:00:00,75.29,75.6,75.29,75.33,240700.0,27.0777,27.1892,27.0777,27.0921,240700.0
2006-04-21 10:30:00,75.34,75.89,75.32,75.86,412300.0,27.0957,27.2935,27.0885,27.2827,412300.0
2006-04-21 11:00:00,75.85,76.07,75.85,76.06,628300.0,27.2791,27.3582,27.2791,27.3546,628300.0
2006-04-21 11:30:00,76.06,76.17,75.98,76.15,212100.0,27.3546,27.3942,27.3259,27.387,212100.0
2006-04-21 12:00:00,76.14,76.22,76.07,76.18,204300.0,27.3834,27.4122,27.3582,27.3978,204300.0
2006-04-21 12:30:00,76.18,76.35,76.13,76.29,183500.0,27.3978,27.4589,27.3798,27.4374,183500.0
2006-04-21 13:00:00,76.3,76.47,76.26,76.38,281300.0,27.441,27.5021,27.4266,27.4697,281300.0
2006-04-21 13:30:00,76.38,76.47,76.36,76.43,210900.0,27.4697,27.5021,27.4625,27.4877,210900.0
2006-04-21 14:00:00,76.42,76.44,76.15,76.22,249300.0,27.4841,27.4913,27.387,27.4122,249300.0
2006-04-21 14:30:00,76.22,76.25,76.05,76.19,206400.0,27.4122,27.423,27.351,27.4014,206400.0
2006-04-21 15:00:00,76.17,76.19,75.96,76.15,342300.0,27.3942,27.4014,27.3187,27.387,342300.0
2006-04-21 15:30:00,76.15,76.29,76.02,76.29,849000.0,27.387,27.4374,27.3403,27.4374,849000.0
2006-04-24 09:30:00,76.85,76.85,76.45,76.48,708000.0,27.6388,27.6388,27.4949,27.5057,708000.0
2006-04-24 10:00:00,76.53,76.79,76.43,76.55,337600.0,27.5237,27.6172,27.4877,27.5309,337600.0
2006-04-24 10:30:00,76.56,76.7,76.43,76.5,332900.0,27.5345,27.5848,27.4877,27.5129,332900.0
2006-04-24 11:00:00,76.54,76.58,76.22,76.23,270700.0,27.5273,27.5417,27.4122,27.4158,270700.0
2006-04-24 11:30:00,76.23,76.25,75.96,75.96,180700.0,27.4158,27.423,27.3187,27.3187,180700.0
2006-04-24 12:00:00,75.96,76.01,75.81,75.96,177400.0,27.3187,27.3367,27.2647,27.3187,177400.0
2006-04-24 12:30:00,75.97,76.12,75.76,75.96,144500.0,27.3223,27.3762,27.2468,27.3187,144500.0
2006-04-24 13:00:00,75.95,75.98,75.86,75.87,138600.0,27.3151,27.3259,27.2827,27.2863,138600.0
2006-04-24 13:30:00,75.87,75.88,75.61,75.61,148100.0,27.2863,27.2899,27.1928,27.1928,148100.0
2006-04-24 14:00:00,75.62,75.78,75.58,75.71,115200.0,27.1964,27.2539,27.182,27.2288,115200.0
2006-04-24 14:30:00,75.73,75.77,75.58,75.65,142600.0,27.236,27.2503,27.182,27.2072,142600.0
2006-04-24 15:00:00,75.66,75.94,75.65,75.91,176300.0,27.2108,27.3115,27.2072,27.3007,176300.0
2006-04-24 15:30:00,75.91,76.13,75.83,75.86,218100.0,27.3007,27.3798,27.2719,27.2827,218100.0
2006-04-25 09:30:00,76.2,76.42,76.15,76.23,318100.0,27.405,27.4841,27.387,27.4158,318100.0
2006-04-25 10:00:00,76.22,76.22,75.5,75.59,390900.0,27.4122,27.4122,27.1532,27.1856,390900.0
2006-04-25 10:30:00,75.59,75.76,75.38,75.57,331000.0,27.1856,27.2468,27.1101,27.1784,331000.0
2006-04-25 11:00:00,75.57,75.75,75.16,75.18,304300.0,27.1784,27.2432,27.031,27.0382,304300.0
2006-04-25 11:30:00,75.17,75.19,74.84,74.95,189500.0,27.0346,27.0418,26.9159,26.9554,189500.0
2006-04-25 12:00:00,74.98,74.98,74.7,74.87,265500.0,26.9662,26.9662,26.8655,26.9267,265500.0
2006-04-25 12:30:00,74.89,75.22,74.89,75.0,133700.0,26.9339,27.0525,26.9339,26.9734,133700.0
2006-04-25 13:00:00,74.99,74.99,74.6,74.82,224200.0,26.9698,26.9698,26.8296,26.9087,224200.0
2006-04-25 13:30:00,74.82,74.87,74.75,74.78,175400.0,26.9087,26.9267,26.8835,26.8943,175400.0
2006-04-25 14:00:00,74.77,75.04,74.75,74.94,178800.0,26.8907,26.9878,26.8835,26.9518,178800.0
2006-04-25 14:30:00,74.93,75.03,74.81,74.95,132600.0,26.9482,26.9842,26.9051,26.9554,132600.0
2006-04-25 15:00:00,74.96,75.05,74.82,74.92,168200.0,26.959,26.9914,26.9087,26.9446,168200.0
2006-04-25 15:30:00,74.92,74.98,74.82,74.89,208300.0,26.9446,26.9662,26.9087,26.9339,208300.0
2006-04-26 09:30:00,74.93,75.09,74.78,75.01,522800.0,26.9482,27.0058,26.8943,26.977,522800.0
2006-04-26 10:00:00,75.03,75.16,74.86,75.04,436400.0,26.9842,27.031,26.9231,26.9878,436400.0
2006-04-26 10:30:00,75.02,75.03,74.52,74.71,367100.0,26.9806,26.9842,26.8008,26.8691,367100.0
2006-04-26 11:00:00,74.71,74.91,74.63,74.77,268800.0,26.8691,26.9411,26.8404,26.8907,268800.0
2006-04-26 11:30:00,74.76,74.83,74.66,74.66,208800.0,26.8871,26.9123,26.8511,26.8511,208800.0
2006-04-26 12:00:00,74.67,74.78,74.63,74.7,168500.0,26.8547,26.8943,26.8404,26.8655,168500.0
2006-04-26 12:30:00,74.7,74.75,74.56,74.61,158600.0,26.8655,26.8835,26.8152,26.8332,158600.0
2006-04-26 13:00:00,74.6,74.64,74.36,74.38,142000.0,26.8296,26.8439,26.7432,26.7504,142000.0
2006-04-26 13:30:00,74.36,74.59,74.32,74.49,149400.0,26.7432,26.826,26.7289,26.79,149400.0
2006-04-26 14:00:00,74.46,74.46,74.27,74.28,231400.0,26.7792,26.7792,26.7109,26.7145,231400.0
2006-04-26 14:30:00,74.26,74.27,73.81,74.01,311300.0,26.7073,26.7109,26.5454,26.6174,311300.0
2006-04-26 15:00:00,74.03,74.05,73.67,73.68,384500.0,26.6246,26.6318,26.4951,26.4987,384500.0
2006-04-26 15:30:00,73.68,73.79,73.59,73.75,701200.0,26.4987,26.5383,26.4663,26.5239,701200.0
2006-04-27 09:30:00,73.05,73.13,72.72,73.13,583900.0,26.2721,26.3009,26.1534,26.3009,583900.0
2006-04-27 10:00:00,73.1,73.76,73.1,73.72,652100.0,26.2901,26.5275,26.2901,26.5131,652100.0
2006-04-27 10:30:00,73.72,74.07,73.41,74.0,637800.0,26.5131,26.639,26.4016,26.6138,637800.0
2006-04-27 11:00:00,73.99,74.25,73.9,74.02,594800.0,26.6102,26.7037,26.5778,26.621,594800.0
2006-04-27 11:30:00,74.0,74.01,73.43,73.47,240800.0,26.6138,26.6174,26.4088,26.4232,240800.0
2006-04-27 12:00:00,73.5,73.83,73.5,73.74,114800.0,26.434,26.5526,26.434,26.5203,114800.0
2006-04-27 12:30:00,73.74,73.79,73.65,73.69,154900.0,26.5203,26.5383,26.4879,26.5023,154900.0
2006-04-27 13:00:00,73.69,73.8,73.6,73.69,175800.0,26.5023,26.5418,26.4699,26.5023,175800.0
2006-04-27 13:30:00,73.68,73.76,73.57,73.71,192800.0,26.4987,26.5275,26.4591,26.5095,192800.0
2006-04-27 14:00:00,73.71,73.73,73.55,73.58,89100.0,26.5095,26.5167,26.4519,26.4627,89100.0
2006-04-27 14:30:00,73.58,73.82,73.57,73.73,215600.0,26.4627,26.549,26.4591,26.5167,215600.0
2006-04-27 15:00:00,73.74,73.8,73.62,73.66,188800.0,26.5203,26.5418,26.4771,26.4915,188800.0
2006-04-27 15:30:00,73.66,73.72,73.6,73.66,484900.0,26.4915,26.5131,26.4699,26.4915,484900.0
2006-04-28 09:30:00,74.01,74.35,73.83,74.33,332300.0,26.6174,26.7397,26.5526,26.7325,332300.0
2006-04-28 10:00:00,74.3,74.5,74.19,74.22,301400.0,26.7217,26.7936,26.6821,26.6929,301400.0
2006-04-28 10:30:00,74.21,74.39,74.02,74.28,319800.0,26.6893,26.754,26.621,26.7145,319800.0
2006-04-28 11:00:00,74.28,74.4,73.94,73.94,229500.0,26.7145,26.7576,26.5922,26.5922,229500.0
2006-04-28 11:30:00,73.92,74.26,73.87,74.24,276900.0,26.585,26.7073,26.567,26.7001,276900.0
2006-04-28 12:00:00,74.22,74.29,74.2,74.24,91600.0,26.6929,26.7181,26.6857,26.7001,91600.0
2006-04-28 12:30:00,74.2,74.24,74.1,74.2,67200.0,26.6857,26.7001,26.6497,26.6857,67200.0
2006-04-28 13:00:00,74.23,74.29,74.14,74.18,83100.0,26.6965,26.7181,26.6641,26.6785,83100.0
2006-04-28 13:30:00,74.2,74.27,73.76,73.77,149600.0,26.6857,26.7109,26.5275,26.5311,149600.0
2006-04-28 14:00:00,73.76,74.08,73.74,73.96,117700.0,26.5275,26.6425,26.5203,26.5994,117700.0
2006-04-28 14:30:00,73.96,74.03,73.85,73.87,92200.0,26.5994,26.6246,26.5598,26.567,92200.0
2006-04-28 15:00:00,73.87,73.87,73.8,73.83,161500.0,26.567,26.567,26.5418,26.5526,161500.0
2006-04-28 15:30:00,73.83,73.85,73.75,73.8,193600.0,26.5526,26.5598,26.5239,26.5418,193600.0
2006-05-01 09:30:00,74.25,74.57,74.19,74.55,350500.0,26.7037,26.8188,26.6821,26.8116,350500.0
2006-05-01 10:00:00,74.55,74.55,74.37,74.49,282000.0,26.8116,26.8116,26.7468,26.79,282000.0
2006-05-01 10:30:00,74.49,74.56,74.45,74.52,183300.0,26.79,26.8152,26.7756,26.8008,183300.0
2006-05-01 11:00:00,74.52,74.67,74.44,74.66,158800.0,26.8008,26.8547,26.772,26.8511,158800.0
2006-05-01 11:30:00,74.67,74.67,74.49,74.49,172500.0,26.8547,26.8547,26.79,26.79,172500.0
2006-05-01 12:00:00,74.5,74.58,74.35,74.53,271600.0,26.7936,26.8224,26.7397,26.8044,271600.0
2006-05-01 12:30:00,74.53,74.63,74.52,74.63,187000.0,26.8044,26.8404,26.8008,26.8404,187000.0
2006-05-01 13:00:00,74.63,74.79,74.6,74.79,165400.0,26.8404,26.8979,26.8296,26.8979,165400.0
2006-05-01 13:30:00,74.79,74.89,74.78,74.89,104600.0,26.8979,26.9339,26.8943,26.9339,104600.0
2006-05-01 14:00:00,74.86,74.97,74.81,74.96,97300.0,26.9231,26.9626,26.9051,26.959,97300.0
2006-05-01 14:30:00,74.95,74.98,74.81,74.84,96400.0,26.9554,26.9662,26.9051,26.9159,96400.0
2006-05-01 15:00:00,74.84,74.97,74.48,74.55,469200.0,26.9159,26.9626,26.7864,26.8116,469200.0
2006-05-01 15:30:00,74.55,74.55,74.25,74.36,325700.0,26.8116,26.8116,26.7037,26.7432,325700.0
2006-05-02 09:30:00,75.63,75.82,75.58,75.67,736900.0,27.2,27.2683,27.182,27.2144,736900.0
2006-05-02 10:00:00,75.68,75.94,75.57,75.87,510400.0,27.218,27.3115,27.1784,27.2863,510400.0
2006-05-02 10:30:00,75.87,75.92,75.69,75.73,339300.0,27.2863,27.3043,27.2216,27.236,339300.0
2006-05-02 11:00:00,75.74,75.88,75.67,75.83,356200.0,27.2396,27.2899,27.2144,27.2719,356200.0
2006-05-02 11:30:00,75.85,75.87,75.79,75.82,174900.0,27.2791,27.2863,27.2575,27.2683,174900.0
2006-05-02 12:00:00,75.82,75.84,75.75,75.77,96900.0,27.2683,27.2755,27.2432,27.2503,96900.0
2006-05-02 12:30:00,75.79,76.07,75.77,75.99,247100.0,27.2575,27.3582,27.2503,27.3295,247100.0
2006-05-02 13:00:00,75.98,76.14,75.95,76.13,126000.0,27.3259,27.3834,27.3151,27.3798,126000.0
2006-05-02 13:30:00,76.12,76.18,76.1,76.11,120000.0,27.3762,27.3978,27.369,27.3726,120000.0
2006-05-02 14:00:00,76.11,76.2,76.01,76.15,177700.0,27.3726,27.405,27.3367,27.387,177700.0
2006-05-02 14:30:00,76.15,76.21,76.09,76.16,118600.0,27.387,27.4086,27.3654,27.3906,118600.0
2006-05-02 15:00:00,76.16,76.4,76.16,76.39,243400.0,27.3906,27.4769,27.3906,27.4733,243400.0
2006-05-02 15:30:00,76.4,76.42,76.26,76.29,675300.0,27.4769,27.4841,27.4266,27.4374,675300.0
2006-05-03 09:30:00,76.15,76.17,75.74,75.93,375600.0,27.387,27.3942,27.2396,27.3079,375600.0
2006-05-03 10:00:00,75.94,75.94,75.49,75.62,342100.0,27.3115,27.3115,27.1496,27.1964,342100.0
2006-05-03 10:30:00,75.62,75.63,74.93,75.16,589900.0,27.1964,27.2,26.9482,27.031,589900.0
2006-05-03 11:00:00,75.16,75.23,74.83,74.91,414900.0,27.031,27.0561,26.9123,26.9411,414900.0
2006-05-03 11:30:00,74.9,75.14,74.71,75.14,224300.0,26.9375,27.0238,26.8691,27.0238,224300.0
2006-05-03 12:00:00,75.16,75.25,75.06,75.15,70800.0,27.031,27.0633,26.995,27.0274,70800.0
2006-05-03 12:30:00,75.17,75.22,75.11,75.11,78000.0,27.0346,27.0525,27.013,27.013,78000.0
2006-05-03 13:00:00,75.17,75.19,75.02,75.05,152700.0,27.0346,27.0418,26.9806,26.9914,152700.0
2006-05-03 13:30:00,75.04,75.07,74.75,74.8,113300.0,26.9878,26.9986,26.8835,26.9015,113300.0
2006-05-03 14:00:00,74.8,74.83,74.72,74.8,132000.0,26.9015,26.9123,26.8727,26.9015,132000.0
2006-05-03 14:30:00,74.77,74.9,74.75,74.76,95100.0,26.8907,26.9375,26.8835,26.8871,95100.0
2006-05-03 15:00:00,74.77,75.0,74.74,74.89,174900.0,26.8907,26.9734,26.8799,26.9339,174900.0
2006-05-03 15:30:00,74.89,75.15,74.89,75.05,283500.0,26.9339,27.0274,26.9339,26.9914,283500.0
2006-05-04 09:30:00,75.07,75.45,74.88,75.34,435600.0,26.9986,27.1353,26.9303,27.0957,435600.0
2006-05-04 10:00:00,75.35,75.78,75.33,75.76,318700.0,27.0993,27.2539,27.0921,27.2468,318700.0
2006-05-04 10:30:00,75.75,75.85,75.57,75.81,375700.0,27.2432,27.2791,27.1784,27.2647,375700.0
2006-05-04 11:00:00,75.78,75.8,75.39,75.5,517900.0,27.2539,27.2611,27.1137,27.1532,517900.0
2006-05-04 11:30:00,75.51,75.51,74.9,74.92,254600.0,27.1568,27.1568,26.9375,26.9446,254600.0
2006-05-04 12:00:00,74.91,75.03,74.5,74.62,369800.0,26.9411,26.9842,26.7936,26.8368,369800.0
2006-05-04 12:30:00,74.6,74.88,74.55,74.87,255700.0,26.8296,26.9303,26.8116,26.9267,255700.0
2006-05-04 13:00:00,74.88,74.91,74.72,74.77,248000.0,26.9303,26.9411,26.8727,26.8907,248000.0
2006-05-04 13:30:00,74.77,75.0,74.62,74.91,235600.0,26.8907,26.9734,26.8368,26.9411,235600.0
2006-05-04 14:00:00,74.9,75.15,74.78,75.13,427900.0,26.9375,27.0274,26.8943,27.0202,427900.0
2006-05-04 14:30:00,75.12,75.2,74.91,74.94,285700.0,27.0166,27.0454,26.9411,26.9518,285700.0
2006-05-04 15:00:00,74.93,75.15,74.82,75.15,266800.0,26.9482,27.0274,26.9087,27.0274,266800.0
2006-05-04 15:30:00,75.14,75.28,75.08,75.26,335500.0,27.0238,27.0741,27.0022,27.0669,335500.0
2006-05-05 09:30:00,75.77,75.95,75.65,75.95,348800.0,27.2503,27.3151,27.2072,27.3151,348800.0
2006-05-05 10:00:00,75.98,76.06,75.8,75.86,442100.0,27.3259,27.3546,27.2611,27.2827,442100.0
2006-05-05 10:30:00,75.86,75.97,75.69,75.9,278700.0,27.2827,27.3223,27.2216,27.2971,278700.0
2006-05-05 11:00:00,75.9,76.34,75.87,76.22,411000.0,27.2971,27.4553,27.2863,27.4122,411000.0
2006-05-05 11:30:00,76.22,76.33,76.03,76.08,241000.0,27.4122,27.4518,27.3439,27.3618,241000.0
2006-05-05 12:00:00,76.1,76.22,76.05,76.08,155800.0,27.369,27.4122,27.351,27.3618,155800.0
2006-05-05 12:30:00,76.08,76.18,76.02,76.06,96500.0,27.3618,27.3978,27.3403,27.3546,96500.0
2006-05-05 13:00:00,76.05,76.14,76.05,76.06,239800.0,27.351,27.3834,27.351,27.3546,239800.0
2006-05-05 13:30:00,76.05,76.09,76.03,76.03,263500.0,27.351,27.3654,27.3439,27.3439,263500.0
2006-05-05 14:00:00,76.03,76.15,76.01,76.07,330300.0,27.3439,27.387,27.3367,27.3582,330300.0
2006-05-05 14:30:00,76.07,76.18,76.07,76.1,178900.0,27.3582,27.3978,27.3582,27.369,178900.0
2006-05-05 15:00:00,76.1,76.17,76.05,76.16,246700.0,27.369,27.3942,27.351,27.3906,246700.0
2006-05-05 15:30:00,76.17,76.45,76.15,76.43,370300.0,27.3942,27.4949,27.387,27.4877,370300.0
2006-05-08 09:30:00,75.47,75.52,75.26,75.26,325700.0,27.1425,27.1604,27.0669,27.0669,325700.0
2006-05-08 10:00:00,75.27,75.51,75.21,75.43,383800.0,27.0705,27.1568,27.0489,27.1281,383800.0
2006-05-08 10:30:00,75.44,75.7,75.4,75.58,285100.0,27.1317,27.2252,27.1173,27.182,285100.0
2006-05-08 11:00:00,75.59,75.65,75.25,75.25,262100.0,27.1856,27.2072,27.0633,27.0633,262100.0
2006-05-08 11:30:00,75.26,75.37,75.2,75.26,131700.0,27.0669,27.1065,27.0454,27.0669,131700.0
2006-05-08 12:00:00,75.27,75.38,75.26,75.36,102500.0,27.0705,27.1101,27.0669,27.1029,102500.0
2006-05-08 12:30:00,75.37,75.69,75.35,75.69,237900.0,27.1065,27.2216,27.0993,27.2216,237900.0
2006-05-08 13:00:00,75.68,75.69,75.61,75.64,98100.0,27.218,27.2216,27.1928,27.2036,98100.0
2006-05-08 13:30:00,75.62,75.66,75.59,75.61,57100.0,27.1964,27.2108,27.1856,27.1928,57100.0
2006-05-08 14:00:00,75.61,75.79,75.59,75.78,121700.0,27.1928,27.2575,27.1856,27.2539,121700.0
2006-05-08 14:30:00,75.79,75.97,75.79,75.88,130100.0,27.2575,27.3223,27.2575,27.2899,130100.0
2006-05-08 15:00:00,75.86,75.87,75.64,75.67,171600.0,27.2827,27.2863,27.2036,27.2144,171600.0
2006-05-08 15:30:00,75.65,75.65,75.55,75.61,419400.0,27.2072,27.2072,27.1712,27.1928,419400.0
2006-05-09 09:30:00,75.72,76.05,75.7,75.94,350700.0,27.2324,27.351,27.2252,27.3115,350700.0
2006-05-09 10:00:00,75.91,75.94,75.74,75.91,294300.0,27.3007,27.3115,27.2396,27.3007,294300.0
2006-05-09 10:30:00,75.9,76.13,75.78,76.08,386900.0,27.2971,27.3798,27.2539,27.3618,386900.0
2006-05-09 11:00:00,76.08,76.45,76.01,76.32,434600.0,27.3618,27.4949,27.3367,27.4482,434600.0
2006-05-09 11:30:00,76.34,76.38,76.15,76.15,166300.0,27.4553,27.4697,27.387,27.387,166300.0
2006-05-09 12:00:00,76.15,76.2,75.96,76.18,175000.0,27.387,27.405,27.3187,27.3978,175000.0
2006-05-09 12:30:00,76.18,76.21,76.08,76.08,66300.0,27.3978,27.4086,27.3618,27.3618,66300.0
2006-05-09 13:00:00,76.08,76.14,76.0,76.13,104400.0,27.3618,27.3834,27.3331,27.3798,104400.0
2006-05-09 13:30:00,76.15,76.32,76.12,76.31,112800.0,27.387,27.4482,27.3762,27.4446,112800.0
2006-05-09 14:00:00,76.31,76.32,76.25,76.32,77600.0,27.4446,27.4482,27.423,27.4482,77600.0
2006-05-09 14:30:00,76.31,76.36,76.29,76.3,99300.0,27.4446,27.4625,27.4374,27.441,99300.0
2006-05-09 15:00:00,76.3,76.35,76.22,76.23,151800.0,27.441,27.4589,27.4122,27.4158,151800.0
2006-05-09 15:30:00,76.24,76.28,76.15,76.24,243100.0,27.4194,27.4338,27.387,27.4194,243100.0
2006-05-10 09:30:00,75.98,76.0,75.83,75.96,210000.0,27.5272,27.5345,27.4729,27.52,210000.0
2006-05-10 10:00:00,75.94,76.07,75.94,76.03,191900.0,27.5127,27.5598,27.5127,27.5453,191900.0
2006-05-10 10:30:00,76.03,76.03,75.43,75.59,495300.0,27.5453,27.5453,27.328,27.3859,495300.0
2006-05-10 11:00:00,75.58,75.86,75.36,75.37,467400.0,27.3823,27.4837,27.3026,27.3062,467400.0
2006-05-10 11:30:00,75.39,75.48,75.31,75.35,105400.0,27.3135,27.3461,27.2845,27.299,105400.0
2006-05-10 12:00:00,75.36,75.53,75.36,75.52,153400.0,27.3026,27.3642,27.3026,27.3606,153400.0
2006-05-10 12:30:00,75.52,75.78,75.52,75.78,99200.0,27.3606,27.4548,27.3606,27.4548,99200.0
2006-05-10 13:00:00,75.78,75.92,75.78,75.84,89300.0,27.4548,27.5055,27.4548,27.4765,89300.0
2006-05-10 13:30:00,75.85,75.95,75.65,75.68,131200.0,27.4801,27.5164,27.4077,27.4185,131200.0
2006-05-10 14:00:00,75.67,75.77,75.47,75.56,130000.0,27.4149,27.4511,27.3425,27.3751,130000.0
2006-05-10 14:30:00,75.55,76.03,75.51,75.97,143500.0,27.3714,27.5453,27.3569,27.5236,143500.0
2006-05-10 15:00:00,76.0,76.25,75.97,76.15,239500.0,27.5345,27.625,27.5236,27.5888,239500.0
2006-05-10 15:30:00,76.16,76.34,76.06,76.34,243500.0,27.5924,27.6576,27.5562,27.6576,243500.0
2006-05-11 09:30:00,76.52,76.67,76.36,76.52,399500.0,27.7229,27.7772,27.6649,27.7229,399500.0
2006-05-11 10:00:00,76.51,76.51,76.21,76.25,309200.0,27.7192,27.7192,27.6105,27.625,309200.0
2006-05-11 10:30:00,76.26,76.49,76.15,76.34,367700.0,27.6287,27.712,27.5888,27.6576,367700.0
2006-05-11 11:00:00,76.34,76.4,76.05,76.05,203400.0,27.6576,27.6794,27.5526,27.5526,203400.0
2006-05-11 11:30:00,76.04,76.14,75.93,76.07,126700.0,27.549,27.5852,27.5091,27.5598,126700.0
2006-05-11 12:00:00,76.08,76.08,75.72,75.76,158800.0,27.5635,27.5635,27.433,27.4475,158800.0
2006-05-11 12:30:00,75.75,75.89,75.68,75.86,158900.0,27.4439,27.4946,27.4185,27.4837,158900.0
2006-05-11 13:00:00,75.81,75.81,75.65,75.77,135900.0,27.4656,27.4656,27.4077,27.4511,135900.0
2006-05-11 13:30:00,75.8,75.91,75.74,75.91,196700.0,27.462,27.5019,27.4403,27.5019,196700.0
2006-05-11 14:00:00,75.91,76.03,75.75,75.82,222800.0,27.5019,27.5453,27.4439,27.4693,222800.0
2006-05-11 14:30:00,75.81,75.86,75.66,75.71,165300.0,27.4656,27.4837,27.4113,27.4294,165300.0
2006-05-11 15:00:00,75.7,75.75,75.6,75.61,139600.0,27.4258,27.4439,27.3895,27.3932,139600.0
2006-05-11 15:30:00,75.61,75.62,75.47,75.53,176600.0,27.3932,27.3968,27.3425,27.3642,176600.0
2006-05-12 09:30:00,75.89,75.98,75.64,75.9,382800.0,27.4946,27.5272,27.404,27.4982,382800.0
2006-05-12 10:00:00,75.89,76.05,75.59,75.64,376100.0,27.4946,27.5526,27.3859,27.404,376100.0
2006-05-12 10:30:00,75.64,75.64,75.23,75.48,458700.0,27.404,27.404,27.2555,27.3461,458700.0
2006-05-12 11:00:00,75.48,75.61,74.98,74.98,275100.0,27.3461,27.3932,27.1649,27.1649,275100.0
2006-05-12 11:30:00,74.98,75.0,74.68,74.73,275900.0,27.1649,27.1722,27.0562,27.0744,275900.0
2006-05-12 12:00:00,74.75,74.83,74.46,74.58,220200.0,27.0816,27.1106,26.9765,27.02,220200.0
2006-05-12 12:30:00,74.58,74.62,74.43,74.53,153600.0,27.02,27.0345,26.9657,27.0019,153600.0
2006-05-12 13:00:00,74.53,74.72,74.46,74.65,195200.0,27.0019,27.0707,26.9765,27.0454,195200.0
2006-05-12 13:30:00,74.65,74.69,74.45,74.52,98400.0,27.0454,27.0599,26.9729,26.9983,98400.0
2006-05-12 14:00:00,74.52,74.76,74.5,74.57,241100.0,26.9983,27.0852,26.991,27.0164,241100.0
2006-05-12 14:30:00,74.57,74.65,74.42,74.46,107000.0,27.0164,27.0454,26.962,26.9765,107000.0
2006-05-12 15:00:00,74.43,74.78,74.41,74.76,200800.0,26.9657,27.0925,26.9584,27.0852,200800.0
2006-05-12 15:30:00,74.76,74.76,74.63,74.63,254600.0,27.0852,27.0852,27.0381,27.0381,254600.0
2006-05-15 09:30:00,73.03,73.24,72.9,73.02,458300.0,26.4584,26.5345,26.4114,26.4548,458300.0
2006-05-15 10:00:00,73.01,73.31,72.85,73.29,462500.0,26.4512,26.5599,26.3932,26.5526,462500.0
2006-05-15 10:30:00,73.29,73.45,73.07,73.09,468100.0,26.5526,26.6106,26.4729,26.4802,468100.0
2006-05-15 11:00:00,73.09,73.38,72.94,72.94,296400.0,26.4802,26.5853,26.4258,26.4258,296400.0
2006-05-15 11:30:00,72.94,73.07,72.86,72.99,132900.0,26.4258,26.4729,26.3969,26.444,132900.0
2006-05-15 12:00:00,72.99,73.2,72.97,73.2,176800.0,26.444,26.52,26.4367,26.52,176800.0
2006-05-15 12:30:00,73.18,73.24,72.97,72.97,206100.0,26.5128,26.5345,26.4367,26.4367,206100.0
2006-05-15 13:00:00,72.97,73.05,72.77,72.85,99100.0,26.4367,26.4657,26.3643,26.3932,99100.0
2006-05-15 13:30:00,72.85,72.86,72.58,72.75,131700.0,26.3932,26.3969,26.2954,26.357,131700.0
2006-05-15 14:00:00,72.8,72.93,72.77,72.88,223700.0,26.3751,26.4222,26.3643,26.4041,223700.0
2006-05-15 14:30:00,72.87,73.0,72.7,72.71,102700.0,26.4005,26.4476,26.3389,26.3425,102700.0
2006-05-15 15:00:00,72.72,73.2,72.68,73.13,177100.0,26.3461,26.52,26.3316,26.4947,177100.0
2006-05-15 15:30:00,73.12,73.5,73.08,73.45,466500.0,26.4911,26.6287,26.4766,26.6106,466500.0
2006-05-16 09:30:00,72.81,73.01,72.77,72.81,613700.0,26.3787,26.4512,26.3643,26.3787,613700.0
2006-05-16 10:00:00,72.8,72.85,72.59,72.62,307200.0,26.3751,26.3932,26.299,26.3099,307200.0
2006-05-16 10:30:00,72.62,72.67,72.52,72.56,192700.0,26.3099,26.328,26.2737,26.2882,192700.0
2006-05-16 11:00:00,72.54,72.69,72.5,72.53,203400.0,26.2809,26.3353,26.2664,26.2773,203400.0
2006-05-16 11:30:00,72.55,72.55,72.33,72.5,225400.0,26.2845,26.2845,26.2048,26.2664,225400.0
2006-05-16 12:00:00,72.5,72.76,72.5,72.75,402400.0,26.2664,26.3606,26.2664,26.357,402400.0
2006-05-16 12:30:00,72.76,72.98,72.69,72.98,283200.0,26.3606,26.4403,26.3353,26.4403,283200.0
2006-05-16 13:00:00,72.96,73.19,72.85,73.16,210000.0,26.4331,26.5164,26.3932,26.5055,210000.0
2006-05-16 13:30:00,73.19,73.5,73.17,73.29,264300.0,26.5164,26.6287,26.5092,26.5526,264300.0
2006-05-16 14:00:00,73.28,73.28,73.02,73.07,122300.0,26.549,26.549,26.4548,26.4729,122300.0
2006-05-16 14:30:00,73.08,73.26,73.06,73.21,158000.0,26.4766,26.5418,26.4693,26.5237,158000.0
2006-05-16 15:00:00,73.21,73.25,72.89,72.92,135800.0,26.5237,26.5382,26.4077,26.4186,135800.0
2006-05-16 15:30:00,72.92,73.0,72.85,72.86,204400.0,26.4186,26.4476,26.3932,26.3969,204400.0
2006-05-17 09:30:00,71.83,72.28,71.8,72.03,698200.0,26.0237,26.1867,26.0128,26.0962,698200.0
2006-05-17 10:00:00,72.01,72.05,71.55,71.61,504800.0,26.0889,26.1034,25.9223,25.944,504800.0
2006-05-17 10:30:00,71.61,71.74,71.2,71.23,680100.0,25.944,25.9911,25.7954,25.8063,680100.0
2006-05-17 11:00:00,71.23,71.25,70.21,70.29,979100.0,25.8063,25.8136,25.4368,25.4658,979100.0
2006-05-17 11:30:00,70.29,70.48,70.04,70.04,524900.0,25.4658,25.5346,25.3752,25.3752,524900.0
2006-05-17 12:00:00,70.08,70.32,70.08,70.28,237100.0,25.3897,25.4766,25.3897,25.4621,237100.0
2006-05-17 12:30:00,70.29,70.34,70.01,70.16,224200.0,25.4658,25.4839,25.3643,25.4187,224200.0
2006-05-17 13:00:00,70.16,70.19,69.8,69.89,179800.0,25.4187,25.4295,25.2882,25.3208,179800.0
2006-05-17 13:30:00,69.86,70.17,69.83,70.07,209800.0,25.31,25.4223,25.2991,25.3861,209800.0
2006-05-17 14:00:00,70.1,70.17,69.86,69.9,180900.0,25.3969,25.4223,25.31,25.3245,180900.0
2006-05-17 14:30:00,69.9,69.92,69.54,69.68,214100.0,25.3245,25.3317,25.194,25.2448,214100.0
2006-05-17 15:00:00,69.7,70.43,69.7,70.42,552300.0,25.252,25.5165,25.252,25.5129,552300.0
2006-05-17 15:30:00,70.43,70.65,70.37,70.38,557900.0,25.5165,25.5962,25.4947,25.4984,557900.0
2006-05-18 09:30:00,70.43,70.88,70.43,70.53,410600.0,25.5165,25.6795,25.5165,25.5527,410600.0
2006-05-18 10:00:00,70.55,70.68,70.13,70.23,307000.0,25.56,25.6071,25.4078,25.444,307000.0
2006-05-18 10:30:00,70.26,70.32,69.93,70.02,436700.0,25.4549,25.4766,25.3353,25.3679,436700.0
2006-05-18 11:00:00,70.02,70.11,69.6,70.03,574400.0,25.3679,25.4005,25.2158,25.3716,574400.0
2006-05-18 11:30:00,70.02,70.12,69.87,69.93,128200.0,25.3679,25.4042,25.3136,25.3353,128200.0
2006-05-18 12:00:00,69.93,70.1,69.74,70.01,156700.0,25.3353,25.3969,25.2665,25.3643,156700.0
2006-05-18 12:30:00,70.02,70.11,69.94,70.09,81100.0,25.3679,25.4005,25.339,25.3933,81100.0
2006-05-18 13:00:00,70.09,70.24,70.09,70.12,73000.0,25.3933,25.4476,25.3933,25.4042,73000.0
2006-05-18 13:30:00,70.12,70.2,70.05,70.2,103000.0,25.4042,25.4332,25.3788,25.4332,103000.0
2006-05-18 14:00:00,70.2,70.21,70.11,70.16,118000.0,25.4332,25.4368,25.4005,25.4187,118000.0
2006-05-18 14:30:00,70.16,70.25,70.12,70.19,154600.0,25.4187,25.4513,25.4042,25.4295,154600.0
2006-05-18 15:00:00,70.19,70.29,70.02,70.13,380800.0,25.4295,25.4658,25.3679,25.4078,380800.0
2006-05-18 15:30:00,70.13,70.22,69.81,69.86,376900.0,25.4078,25.4404,25.2919,25.31,376900.0
2006-05-19 09:30:00,70.29,70.62,70.18,70.61,629400.0,25.4658,25.5853,25.4259,25.5817,629400.0
2006-05-19 10:00:00,70.6,70.67,70.37,70.53,397700.0,25.5781,25.6034,25.4947,25.5527,397700.0
2006-05-19 10:30:00,70.55,70.71,70.39,70.6,592100.0,25.56,25.6179,25.502,25.5781,592100.0
2006-05-19 11:00:00,70.57,70.61,69.96,70.1,600300.0,25.5672,25.5817,25.3462,25.3969,600300.0
2006-05-19 11:30:00,70.13,70.22,69.9,70.05,195100.0,25.4078,25.4404,25.3245,25.3788,195100.0
2006-05-19 12:00:00,70.0,70.16,69.97,70.15,172000.0,25.3607,25.4187,25.3498,25.415,172000.0
2006-05-19 12:30:00,70.16,70.89,70.14,70.69,199900.0,25.4187,25.6831,25.4114,25.6107,199900.0
2006-05-19 13:00:00,70.69,71.1,70.6,70.93,139000.0,25.6107,25.7592,25.5781,25.6976,139000.0
2006-05-19 13:30:00,70.92,71.01,70.69,70.74,115800.0,25.694,25.7266,25.6107,25.6288,115800.0
2006-05-19 14:00:00,70.75,70.87,70.71,70.76,76900.0,25.6324,25.6759,25.6179,25.636,76900.0
2006-05-19 14:30:00,70.76,70.79,70.53,70.6,139500.0,25.636,25.6469,25.5527,25.5781,139500.0
2006-05-19 15:00:00,70.6,70.67,70.46,70.65,264800.0,25.5781,25.6034,25.5273,25.5962,264800.0
2006-05-19 15:30:00,70.64,71.05,70.57,70.86,330000.0,25.5926,25.7411,25.5672,25.6723,330000.0
2006-05-22 09:30:00,69.63,69.97,69.63,69.7,376400.0,25.2266,25.3498,25.2266,25.252,376400.0
2006-05-22 10:00:00,69.65,69.67,69.26,69.47,499000.0,25.2339,25.2411,25.0926,25.1687,499000.0
2006-05-22 10:30:00,69.47,69.47,68.99,69.13,711500.0,25.1687,25.1687,24.9948,25.0455,711500.0
2006-05-22 11:00:00,69.13,69.19,68.5,68.75,515900.0,25.0455,25.0672,24.8172,24.9078,515900.0
2006-05-22 11:30:00,68.76,69.14,68.72,69.08,421100.0,24.9114,25.0491,24.897,25.0274,421100.0
2006-05-22 12:00:00,69.08,69.45,69.08,69.27,391500.0,25.0274,25.1614,25.0274,25.0962,391500.0
2006-05-22 12:30:00,69.26,69.58,69.22,69.44,216100.0,25.0926,25.2085,25.0781,25.1578,216100.0
2006-05-22 13:00:00,69.44,69.49,69.2,69.38,119500.0,25.1578,25.1759,25.0709,25.1361,119500.0
2006-05-22 13:30:00,69.37,69.38,69.18,69.25,91700.0,25.1324,25.1361,25.0636,25.089,91700.0
2006-05-22 14:00:00,69.23,69.83,68.91,69.83,244100.0,25.0817,25.2991,24.9658,25.2991,244100.0
2006-05-22 14:30:00,69.85,69.93,69.6,69.89,345300.0,25.3063,25.3353,25.2158,25.3208,345300.0
2006-05-22 15:00:00,69.98,70.35,69.87,70.27,577900.0,25.3534,25.4875,25.3136,25.4585,577900.0
2006-05-22 15:30:00,70.28,70.51,70.18,70.19,480500.0,25.4621,25.5455,25.4259,25.4295,480500.0
2006-05-23 09:30:00,71.1,71.22,70.87,71.22,421500.0,25.7592,25.8027,25.6759,25.8027,421500.0
2006-05-23 10:00:00,71.22,71.6,71.16,71.57,387300.0,25.8027,25.9404,25.781,25.9295,387300.0
2006-05-23 10:30:00,71.57,71.74,71.46,71.73,311600.0,25.9295,25.9911,25.8896,25.9875,311600.0
2006-05-23 11:00:00,71.74,71.93,71.36,71.49,493600.0,25.9911,26.0599,25.8534,25.9005,493600.0
2006-05-23 11:30:00,71.47,71.67,71.43,71.5,148700.0,25.8933,25.9657,25.8788,25.9041,148700.0
2006-05-23 12:00:00,71.51,71.53,71.26,71.27,98500.0,25.9078,25.915,25.8172,25.8208,98500.0
2006-05-23 12:30:00,71.27,71.47,71.25,71.35,82800.0,25.8208,25.8933,25.8136,25.8498,82800.0
2006-05-23 13:00:00,71.35,71.75,71.32,71.75,142000.0,25.8498,25.9947,25.8389,25.9947,142000.0
2006-05-23 13:30:00,71.75,71.84,71.62,71.64,103400.0,25.9947,26.0273,25.9476,25.9549,103400.0
2006-05-23 14:00:00,71.64,71.9,71.63,71.66,213800.0,25.9549,26.0491,25.9512,25.9621,213800.0
2006-05-23 14:30:00,71.65,71.7,71.31,71.39,274600.0,25.9585,25.9766,25.8353,25.8643,274600.0
2006-05-23 15:00:00,71.35,71.42,71.14,71.14,388500.0,25.8498,25.8752,25.7737,25.7737,388500.0
2006-05-23 15:30:00,71.14,71.14,70.65,70.74,589200.0,25.7737,25.7737,25.5962,25.6288,589200.0
2006-05-24 09:30:00,69.91,70.15,69.81,69.89,421100.0,25.3281,25.415,25.2919,25.3208,421100.0
2006-05-24 10:00:00,69.86,70.08,69.72,69.94,717600.0,25.31,25.3897,25.2593,25.339,717600.0
2006-05-24 10:30:00,69.9,70.03,69.67,69.77,654400.0,25.3245,25.3716,25.2411,25.2774,654400.0
2006-05-24 11:00:00,69.79,69.85,69.43,69.48,479700.0,25.2846,25.3063,25.1542,25.1723,479700.0
2006-05-24 11:30:00,69.48,69.61,69.26,69.58,172100.0,25.1723,25.2194,25.0926,25.2085,172100.0
2006-05-24 12:00:00,69.55,69.76,69.55,69.61,219200.0,25.1977,25.2737,25.1977,25.2194,219200.0
2006-05-24 12:30:00,69.61,69.7,69.31,69.36,201000.0,25.2194,25.252,25.1107,25.1288,201000.0
2006-05-24 13:00:00,69.37,69.41,68.9,68.97,180500.0,25.1324,25.1469,24.9622,24.9875,180500.0
2006-05-24 13:30:00,68.95,69.45,68.9,69.34,244300.0,24.9803,25.1614,24.9622,25.1216,244300.0
2006-05-24 14:00:00,69.31,69.4,68.97,69.0,491300.0,25.1107,25.1433,24.9875,24.9984,491300.0
2006-05-24 14:30:00,69.0,69.39,68.95,69.35,633400.0,24.9984,25.1397,24.9803,25.1252,633400.0
2006-05-24 15:00:00,69.32,69.4,69.04,69.14,348000.0,25.1143,25.1433,25.0129,25.0491,348000.0
2006-05-24 15:30:00,69.14,69.65,69.14,69.56,361600.0,25.0491,25.2339,25.0491,25.2013,361600.0
2006-05-25 09:30:00,70.8,71.08,70.7,70.92,464000.0,25.6505,25.752,25.6143,25.694,464000.0
2006-05-25 10:00:00,70.92,70.92,70.39,70.63,353000.0,25.694,25.694,25.502,25.5889,353000.0
2006-05-25 10:30:00,70.64,70.9,70.62,70.85,399900.0,25.5926,25.6868,25.5853,25.6686,399900.0
2006-05-25 11:00:00,70.84,71.19,70.72,71.17,334100.0,25.665,25.7918,25.6215,25.7846,334100.0
2006-05-25 11:30:00,71.16,71.6,71.15,71.6,137600.0,25.781,25.9404,25.7773,25.9404,137600.0
2006-05-25 12:00:00,71.6,71.66,71.18,71.24,160400.0,25.9404,25.9621,25.7882,25.8099,160400.0
2006-05-25 12:30:00,71.24,71.36,71.16,71.35,158200.0,25.8099,25.8534,25.781,25.8498,158200.0
2006-05-25 13:00:00,71.34,71.57,71.34,71.55,72600.0,25.8462,25.9295,25.8462,25.9223,72600.0
2006-05-25 13:30:00,71.57,71.83,71.56,71.74,141000.0,25.9295,26.0237,25.9259,25.9911,141000.0
2006-05-25 14:00:00,71.72,71.94,71.72,71.84,129700.0,25.9838,26.0635,25.9838,26.0273,129700.0
2006-05-25 14:30:00,71.87,72.0,71.84,71.88,86800.0,26.0382,26.0853,26.0273,26.0418,86800.0
2006-05-25 15:00:00,71.9,71.9,71.62,71.66,162300.0,26.0491,26.0491,25.9476,25.9621,162300.0
2006-05-25 15:30:00,71.67,71.7,71.47,71.62,407300.0,25.9657,25.9766,25.8933,25.9476,407300.0
2006-05-26 09:30:00,71.14,71.14,70.65,70.81,261900.0,25.7737,25.7737,25.5962,25.6542,261900.0
2006-05-26 10:00:00,70.83,71.04,70.72,70.92,171300.0,25.6614,25.7375,25.6215,25.694,171300.0
2006-05-26 10:30:00,70.92,70.99,70.73,70.95,164200.0,25.694,25.7194,25.6252,25.7049,164200.0
2006-05-26 11:00:00,70.95,71.49,70.94,71.45,178200.0,25.7049,25.9005,25.7013,25.886,178200.0
2006-05-26 11:30:00,71.45,71.55,71.27,71.29,86200.0,25.886,25.9223,25.8208,25.8281,86200.0
2006-05-26 12:00:00,71.28,71.34,71.1,71.19,108100.0,25.8244,25.8462,25.7592,25.7918,108100.0
2006-05-26 12:30:00,71.15,71.32,71.15,71.24,125600.0,25.7773,25.8389,25.7773,25.8099,125600.0
2006-05-26 13:00:00,71.25,71.45,71.23,71.45,50300.0,25.8136,25.886,25.8063,25.886,50300.0
2006-05-26 13:30:00,71.44,71.51,71.4,71.51,49100.0,25.8824,25.9078,25.8679,25.9078,49100.0
2006-05-26 14:00:00,71.51,71.67,71.51,71.57,79000.0,25.9078,25.9657,25.9078,25.9295,79000.0
2006-05-26 14:30:00,71.55,71.62,71.45,71.53,91100.0,25.9223,25.9476,25.886,25.915,91100.0
2006-05-26 15:00:00,71.52,71.69,71.48,71.69,76900.0,25.9114,25.973,25.8969,25.973,76900.0
2006-05-26 15:30:00,71.66,71.7,71.54,71.57,114800.0,25.9621,25.9766,25.9186,25.9295,114800.0
2006-05-30 09:30:00,71.45,71.73,71.12,71.5,468600.0,25.886,25.9875,25.7665,25.9041,468600.0
2006-05-30 10:00:00,71.5,71.8,71.3,71.79,688100.0,25.9041,26.0128,25.8317,26.0092,688100.0
2006-05-30 10:30:00,71.8,71.8,71.4,71.48,371400.0,26.0128,26.0128,25.8679,25.8969,371400.0
2006-05-30 11:00:00,71.49,71.49,70.45,70.58,281200.0,25.9005,25.9005,25.5237,25.5708,281200.0
2006-05-30 11:30:00,70.55,70.99,70.52,70.95,155500.0,25.56,25.7194,25.5491,25.7049,155500.0
2006-05-30 12:00:00,70.98,71.17,70.75,71.17,108500.0,25.7157,25.7846,25.6324,25.7846,108500.0
2006-05-30 12:30:00,71.14,71.17,70.85,70.9,122100.0,25.7737,25.7846,25.6686,25.6868,122100.0
2006-05-30 13:00:00,70.87,71.01,70.7,70.79,126900.0,25.6759,25.7266,25.6143,25.6469,126900.0
2006-05-30 13:30:00,70.77,70.9,70.63,70.9,98600.0,25.6397,25.6868,25.5889,25.6868,98600.0
2006-05-30 14:00:00,70.91,70.91,70.75,70.9,80800.0,25.6904,25.6904,25.6324,25.6868,80800.0
2006-05-30 14:30:00,70.91,70.99,70.86,70.9,100400.0,25.6904,25.7194,25.6723,25.6868,100400.0
2006-05-30 15:00:00,70.9,70.9,70.45,70.53,169800.0,25.6868,25.6868,25.5237,25.5527,169800.0
2006-05-30 15:30:00,70.53,70.55,70.0,70.15,351600.0,25.5527,25.56,25.3607,25.415,351600.0
2006-05-31 09:30:00,70.41,70.75,70.35,70.51,349600.0,25.5092,25.6324,25.4875,25.5455,349600.0
2006-05-31 10:00:00,70.48,70.63,70.1,70.36,371300.0,25.5346,25.5889,25.3969,25.4911,371300.0
2006-05-31 10:30:00,70.31,70.54,70.12,70.12,413400.0,25.473,25.5563,25.4042,25.4042,413400.0
2006-05-31 11:00:00,70.14,70.42,70.0,70.25,365600.0,25.4114,25.5129,25.3607,25.4513,365600.0
2006-05-31 11:30:00,70.27,70.33,70.02,70.02,121000.0,25.4585,25.4803,25.3679,25.3679,121000.0
2006-05-31 12:00:00,70.02,70.7,70.01,70.02,82200.0,25.3679,25.6143,25.3643,25.3679,82200.0
2006-05-31 12:30:00,70.02,70.1,69.98,70.04,77200.0,25.3679,25.3969,25.3534,25.3752,77200.0
2006-05-31 13:00:00,70.06,70.08,69.97,70.08,72300.0,25.3824,25.3897,25.3498,25.3897,72300.0
2006-05-31 13:30:00,70.08,70.41,70.06,70.37,196200.0,25.3897,25.5092,25.3824,25.4947,196200.0
2006-05-31 14:00:00,70.37,70.46,70.18,70.45,294900.0,25.4947,25.5273,25.4259,25.5237,294900.0
2006-05-31 14:30:00,70.43,70.54,70.26,70.35,176800.0,25.5165,25.5563,25.4549,25.4875,176800.0
2006-05-31 15:00:00,70.34,70.59,70.18,70.55,232400.0,25.4839,25.5744,25.4259,25.56,232400.0
2006-05-31 15:30:00,70.58,70.86,70.46,70.75,364400.0,25.5708,25.6723,25.5273,25.6324,364400.0
2006-06-01 09:30:00,69.61,69.79,69.4,69.72,373000.0,25.2194,25.2846,25.1433,25.2593,373000.0
2006-06-01 10:00:00,69.72,70.05,69.6,69.93,364300.0,25.2593,25.3788,25.2158,25.3353,364300.0
2006-06-01 10:30:00,69.93,70.73,69.83,70.68,625500.0,25.3353,25.6252,25.2991,25.6071,625500.0
2006-06-01 11:00:00,70.66,70.95,70.58,70.84,431300.0,25.5998,25.7049,25.5708,25.665,431300.0
2006-06-01 11:30:00,70.82,70.94,70.65,70.77,111300.0,25.6578,25.7013,25.5962,25.6397,111300.0
2006-06-01 12:00:00,70.78,70.88,70.72,70.76,123400.0,25.6433,25.6795,25.6215,25.636,123400.0
2006-06-01 12:30:00,70.77,70.96,70.72,70.9,184300.0,25.6397,25.7085,25.6215,25.6868,184300.0
2006-06-01 13:00:00,70.92,70.93,70.74,70.88,87600.0,25.694,25.6976,25.6288,25.6795,87600.0
2006-06-01 13:30:00,70.86,70.99,70.82,70.82,90400.0,25.6723,25.7194,25.6578,25.6578,90400.0
2006-06-01 14:00:00,70.81,70.83,70.53,70.78,274000.0,25.6542,25.6614,25.5527,25.6433,274000.0
2006-06-01 14:30:00,70.78,70.8,70.58,70.79,108000.0,25.6433,25.6505,25.5708,25.6469,108000.0
2006-06-01 15:00:00,70.79,70.95,70.66,70.83,127100.0,25.6469,25.7049,25.5998,25.6614,127100.0
2006-06-01 15:30:00,70.85,71.16,70.83,71.07,156800.0,25.6686,25.781,25.6614,25.7483,156800.0
2006-06-02 09:30:00,71.68,71.68,70.89,71.19,550400.0,25.9693,25.9693,25.6831,25.7918,550400.0
2006-06-02 10:00:00,71.21,71.54,71.15,71.53,364700.0,25.7991,25.9186,25.7773,25.915,364700.0
2006-06-02 10:30:00,71.53,71.83,71.28,71.83,253500.0,25.915,26.0237,25.8244,26.0237,253500.0
2006-06-02 11:00:00,71.83,71.88,71.54,71.57,283300.0,26.0237,26.0418,25.9186,25.9295,283300.0
2006-06-02 11:30:00,71.57,71.7,71.5,71.67,134000.0,25.9295,25.9766,25.9041,25.9657,134000.0
2006-06-02 12:00:00,71.65,71.83,71.58,71.7,94400.0,25.9585,26.0237,25.9331,25.9766,94400.0
2006-06-02 12:30:00,71.69,71.74,71.57,71.67,65800.0,25.973,25.9911,25.9295,25.9657,65800.0
2006-06-02 13:00:00,71.63,71.86,71.63,71.84,55700.0,25.9512,26.0346,25.9512,26.0273,55700.0
2006-06-02 13:30:00,71.84,71.87,71.66,71.74,82700.0,26.0273,26.0382,25.9621,25.9911,82700.0
2006-06-02 14:00:00,71.76,71.96,71.73,71.93,74100.0,25.9983,26.0708,25.9875,26.0599,74100.0
2006-06-02 14:30:00,71.96,72.09,71.94,71.95,110200.0,26.0708,26.1179,26.0635,26.0672,110200.0
2006-06-02 15:00:00,71.95,72.0,71.86,71.94,211200.0,26.0672,26.0853,26.0346,26.0635,211200.0
2006-06-02 15:30:00,71.94,72.09,71.86,71.86,230300.0,26.0635,26.1179,26.0346,26.0346,230300.0
2006-06-05 09:30:00,72.12,72.38,72.09,72.09,327600.0,26.1288,26.223,26.1179,26.1179,327600.0
2006-06-05 10:00:00,72.08,72.09,71.83,72.02,271400.0,26.1143,26.1179,26.0237,26.0925,271400.0
2006-06-05 10:30:00,72.03,72.17,71.94,72.09,129000.0,26.0962,26.1469,26.0635,26.1179,129000.0
2006-06-05 11:00:00,72.07,72.17,71.8,71.83,187200.0,26.1106,26.1469,26.0128,26.0237,187200.0
2006-06-05 11:30:00,71.79,71.81,71.61,71.7,77800.0,26.0092,26.0164,25.944,25.9766,77800.0
2006-06-05 12:00:00,71.62,71.77,71.58,71.7,260900.0,25.9476,26.002,25.9331,25.9766,260900.0
2006-06-05 12:30:00,71.68,71.77,71.55,71.67,65000.0,25.9693,26.002,25.9223,25.9657,65000.0
2006-06-05 13:00:00,71.67,71.79,71.56,71.58,163700.0,25.9657,26.0092,25.9259,25.9331,163700.0
2006-06-05 13:30:00,71.57,71.61,71.11,71.16,240700.0,25.9295,25.944,25.7628,25.781,240700.0
2006-06-05 14:00:00,71.16,71.22,71.05,71.22,159300.0,25.781,25.8027,25.7411,25.8027,159300.0
2006-06-05 14:30:00,71.19,71.22,70.95,71.14,169400.0,25.7918,25.8027,25.7049,25.7737,169400.0
2006-06-05 15:00:00,71.13,71.13,70.9,71.04,315800.0,25.7701,25.7701,25.6868,25.7375,315800.0
2006-06-05 15:30:00,71.04,71.08,70.81,70.82,526300.0,25.7375,25.752,25.6542,25.6578,526300.0
2006-06-06 09:30:00,70.45,70.51,70.1,70.32,365300.0,25.5237,25.5455,25.3969,25.4766,365300.0
2006-06-06 10:00:00,70.28,70.61,70.16,70.58,213400.0,25.4621,25.5817,25.4187,25.5708,213400.0
2006-06-06 10:30:00,70.57,70.74,70.15,70.21,358500.0,25.5672,25.6288,25.415,25.4368,358500.0
2006-06-06 11:00:00,70.22,70.34,69.75,70.2,352300.0,25.4404,25.4839,25.2701,25.4332,352300.0
2006-06-06 11:30:00,70.2,70.25,69.7,69.81,151800.0,25.4332,25.4513,25.252,25.2919,151800.0
2006-06-06 12:00:00,69.81,70.11,69.75,69.86,179300.0,25.2919,25.4005,25.2701,25.31,179300.0
2006-06-06 12:30:00,69.87,70.45,69.87,70.45,385200.0,25.3136,25.5237,25.3136,25.5237,385200.0
2006-06-06 13:00:00,70.4,70.43,70.07,70.19,179000.0,25.5056,25.5165,25.3861,25.4295,179000.0
2006-06-06 13:30:00,70.22,70.41,70.09,70.14,170800.0,25.4404,25.5092,25.3933,25.4114,170800.0
2006-06-06 14:00:00,70.14,70.15,69.9,69.99,221700.0,25.4114,25.415,25.3245,25.3571,221700.0
2006-06-06 14:30:00,70.0,70.1,69.81,69.96,261100.0,25.3607,25.3969,25.2919,25.3462,261100.0
2006-06-06 15:00:00,69.95,69.96,69.68,69.76,225300.0,25.3426,25.3462,25.2448,25.2737,225300.0
2006-06-06 15:30:00,69.74,70.1,69.74,70.02,445800.0,25.2665,25.3969,25.2665,25.3679,445800.0
2006-06-07 09:30:00,69.83,69.83,69.38,69.47,258200.0,25.2991,25.2991,25.1361,25.1687,258200.0
2006-06-07 10:00:00,69.49,69.89,69.48,69.7,344500.0,25.1759,25.3208,25.1723,25.252,344500.0
2006-06-07 10:30:00,69.7,69.7,69.39,69.51,360700.0,25.252,25.252,25.1397,25.1832,360700.0
2006-06-07 11:00:00,69.51,69.6,69.27,69.52,224400.0,25.1832,25.2158,25.0962,25.1868,224400.0
2006-06-07 11:30:00,69.55,69.71,69.46,69.65,98200.0,25.1977,25.2556,25.1651,25.2339,98200.0
2006-06-07 12:00:00,69.66,69.97,69.6,69.83,100600.0,25.2375,25.3498,25.2158,25.2991,100600.0
2006-06-07 12:30:00,69.84,69.88,69.55,69.55,107300.0,25.3027,25.3172,25.1977,25.1977,107300.0
2006-06-07 13:00:00,69.57,69.7,69.42,69.47,87500.0,25.2049,25.252,25.1506,25.1687,87500.0
2006-06-07 13:30:00,69.48,69.49,69.1,69.21,159900.0,25.1723,25.1759,25.0346,25.0745,159900.0
2006-06-07 14:00:00,69.21,69.21,68.9,69.19,221200.0,25.0745,25.0745,24.9622,25.0672,221200.0
2006-06-07 14:30:00,69.17,69.21,68.86,68.9,166100.0,25.06,25.0745,24.9477,24.9622,166100.0
2006-06-07 15:00:00,68.91,68.97,68.48,68.52,565200.0,24.9658,24.9875,24.81,24.8245,565200.0
2006-06-07 15:30:00,68.52,68.7,68.38,68.54,834900.0,24.8245,24.8897,24.7738,24.8317,834900.0
2006-06-08 09:30:00,66.9,67.28,66.74,67.15,677400.0,24.2376,24.3752,24.1796,24.3282,677400.0
2006-06-08 10:00:00,67.15,67.18,66.87,66.87,280300.0,24.3282,24.339,24.2267,24.2267,280300.0
2006-06-08 10:30:00,66.86,67.0,66.8,66.97,250300.0,24.2231,24.2738,24.2013,24.2629,250300.0
2006-06-08 11:00:00,66.94,67.08,66.66,66.73,277000.0,24.2521,24.3028,24.1506,24.176,277000.0
2006-06-08 11:30:00,66.74,66.74,66.2,66.32,374200.0,24.1796,24.1796,23.984,24.0274,374200.0
2006-06-08 12:00:00,66.31,66.75,66.25,66.75,269300.0,24.0238,24.1832,24.0021,24.1832,269300.0
2006-06-08 12:30:00,66.74,66.78,66.59,66.7,193500.0,24.1796,24.1941,24.1253,24.1651,193500.0
2006-06-08 13:00:00,66.7,66.71,66.4,66.52,161800.0,24.1651,24.1687,24.0564,24.0999,161800.0
2006-06-08 13:30:00,66.53,67.1,66.49,67.1,403700.0,24.1035,24.31,24.089,24.31,403700.0
2006-06-08 14:00:00,67.1,67.35,67.0,67.31,337100.0,24.31,24.4006,24.2738,24.3861,337100.0
2006-06-08 14:30:00,67.31,67.57,67.26,67.29,386500.0,24.3861,24.4803,24.368,24.3789,386500.0
2006-06-08 15:00:00,67.29,67.88,67.2,67.69,307700.0,24.3789,24.5926,24.3463,24.5238,307700.0
2006-06-08 15:30:00,67.7,68.31,67.69,68.14,370600.0,24.5274,24.7484,24.5238,24.6868,370600.0
2006-06-09 09:30:00,67.77,68.13,67.67,68.09,426100.0,24.5528,24.6832,24.5165,24.6687,426100.0
2006-06-09 10:00:00,68.08,68.42,68.0,68.31,377700.0,24.6651,24.7883,24.6361,24.7484,377700.0
2006-06-09 10:30:00,68.31,68.39,67.8,67.83,229900.0,24.7484,24.7774,24.5636,24.5745,229900.0
2006-06-09 11:00:00,67.83,67.94,67.32,67.43,399900.0,24.5745,24.6144,24.3897,24.4296,399900.0
2006-06-09 11:30:00,67.45,67.63,67.31,67.41,3052700.0,24.4368,24.5021,24.3861,24.4223,3052700.0
2006-06-09 12:00:00,67.41,67.53,67.22,67.27,199300.0,24.4223,24.4658,24.3535,24.3716,199300.0
2006-06-09 12:30:00,67.3,67.46,67.15,67.15,95700.0,24.3825,24.4405,24.3282,24.3282,95700.0
2006-06-09 13:00:00,67.16,67.22,66.97,67.0,155000.0,24.3318,24.3535,24.2629,24.2738,155000.0
2006-06-09 13:30:00,67.0,67.33,66.99,67.16,256100.0,24.2738,24.3934,24.2702,24.3318,256100.0
2006-06-09 14:00:00,67.16,67.31,67.05,67.3,208400.0,24.3318,24.3861,24.2919,24.3825,208400.0
2006-06-09 14:30:00,67.3,67.59,67.29,67.4,230500.0,24.3825,24.4876,24.3789,24.4187,230500.0
2006-06-09 15:00:00,67.4,67.49,67.24,67.43,256900.0,24.4187,24.4513,24.3608,24.4296,256900.0
2006-06-09 15:30:00,67.43,67.54,67.37,67.44,480800.0,24.4296,24.4694,24.4079,24.4332,480800.0
2006-06-12 09:30:00,67.58,67.78,67.51,67.58,229200.0,24.4839,24.5564,24.4586,24.4839,229200.0
2006-06-12 10:00:00,67.58,67.59,67.09,67.24,265600.0,24.4839,24.4876,24.3064,24.3608,265600.0
2006-06-12 10:30:00,67.23,67.62,67.17,67.5,216100.0,24.3571,24.4984,24.3354,24.455,216100.0
2006-06-12 11:00:00,67.4,67.47,67.1,67.13,213000.0,24.4187,24.4441,24.31,24.3209,213000.0
2006-06-12 11:30:00,67.11,67.32,66.98,67.26,111800.0,24.3137,24.3897,24.2666,24.368,111800.0
2006-06-12 12:00:00,67.29,67.4,67.14,67.32,81500.0,24.3789,24.4187,24.3245,24.3897,81500.0
2006-06-12 12:30:00,67.32,67.32,67.16,67.26,61900.0,24.3897,24.3897,24.3318,24.368,61900.0
2006-06-12 13:00:00,67.22,67.25,66.93,66.93,170100.0,24.3535,24.3644,24.2484,24.2484,170100.0
2006-06-12 13:30:00,66.93,67.16,66.82,67.13,93000.0,24.2484,24.3318,24.2086,24.3209,93000.0
2006-06-12 14:00:00,67.15,67.16,66.79,66.82,148900.0,24.3282,24.3318,24.1977,24.2086,148900.0
2006-06-12 14:30:00,66.81,66.88,66.66,66.75,171200.0,24.205,24.2303,24.1506,24.1832,171200.0
2006-06-12 15:00:00,66.74,66.79,66.61,66.7,240400.0,24.1796,24.1977,24.1325,24.1651,240400.0
2006-06-12 15:30:00,66.68,66.7,66.38,66.48,396500.0,24.1579,24.1651,24.0492,24.0854,396500.0
2006-06-13 09:30:00,65.4,66.0,65.0,65.79,643000.0,23.6941,23.9115,23.5492,23.8354,643000.0
2006-06-13 10:00:00,65.8,65.89,65.38,65.48,473300.0,23.8391,23.8717,23.6869,23.7231,473300.0
2006-06-13 10:30:00,65.48,65.49,64.94,64.97,628500.0,23.7231,23.7267,23.5275,23.5383,628500.0
2006-06-13 11:00:00,64.96,65.4,64.85,65.4,441600.0,23.5347,23.6941,23.4949,23.6941,441600.0
2006-06-13 11:30:00,65.4,66.0,65.38,65.98,197600.0,23.6941,23.9115,23.6869,23.9043,197600.0
2006-06-13 12:00:00,65.97,65.98,65.57,65.58,211800.0,23.9006,23.9043,23.7557,23.7593,211800.0
2006-06-13 12:30:00,65.55,65.63,65.48,65.52,150600.0,23.7485,23.7775,23.7231,23.7376,150600.0
2006-06-13 13:00:00,65.52,65.54,65.23,65.29,119300.0,23.7376,23.7449,23.6325,23.6543,119300.0
2006-06-13 13:30:00,65.3,65.35,65.13,65.32,122300.0,23.6579,23.676,23.5963,23.6651,122300.0
2006-06-13 14:00:00,65.32,65.32,64.94,65.05,185900.0,23.6651,23.6651,23.5275,23.5673,185900.0
2006-06-13 14:30:00,65.05,65.09,64.63,64.64,236100.0,23.5673,23.5818,23.4152,23.4188,236100.0
2006-06-13 15:00:00,64.62,64.98,64.33,64.93,324500.0,23.4115,23.542,23.3065,23.5239,324500.0
2006-06-13 15:30:00,64.93,65.14,64.59,64.66,407700.0,23.5239,23.5999,23.4007,23.426,407700.0
2006-06-14 09:30:00,65.19,65.83,65.13,65.75,466000.0,23.6181,23.8499,23.5963,23.8209,466000.0
2006-06-14 10:00:00,65.71,65.79,65.23,65.3,537900.0,23.8064,23.8354,23.6325,23.6579,537900.0
2006-06-14 10:30:00,65.3,65.3,64.77,64.78,478100.0,23.6579,23.6579,23.4659,23.4695,478100.0
2006-06-14 11:00:00,64.78,64.91,64.4,64.88,795900.0,23.4695,23.5166,23.3318,23.5057,795900.0
2006-06-14 11:30:00,64.89,65.05,64.77,64.78,252100.0,23.5094,23.5673,23.4659,23.4695,252100.0
2006-06-14 12:00:00,64.81,64.91,64.72,64.86,103000.0,23.4804,23.5166,23.4478,23.4985,103000.0
2006-06-14 12:30:00,64.85,64.94,64.8,64.93,61600.0,23.4949,23.5275,23.4768,23.5239,61600.0
2006-06-14 13:00:00,64.92,64.96,64.58,64.68,190500.0,23.5202,23.5347,23.3971,23.4333,190500.0
2006-06-14 13:30:00,64.66,64.66,64.19,64.38,320000.0,23.426,23.426,23.2558,23.3246,320000.0
2006-06-14 14:00:00,64.38,64.73,64.31,64.62,273900.0,23.3246,23.4514,23.2992,23.4115,273900.0
2006-06-14 14:30:00,64.64,64.67,64.25,64.53,195500.0,23.4188,23.4297,23.2775,23.3789,195500.0
2006-06-14 15:00:00,64.52,64.61,64.47,64.53,238200.0,23.3753,23.4079,23.3572,23.3789,238200.0
2006-06-14 15:30:00,64.53,65.2,64.51,65.15,643900.0,23.3789,23.6217,23.3717,23.6036,643900.0
2006-06-15 09:30:00,66.17,66.18,65.93,66.1,430800.0,23.9731,23.9767,23.8862,23.9477,430800.0
2006-06-15 10:00:00,66.11,66.57,66.0,66.35,364300.0,23.9514,24.118,23.9115,24.0383,364300.0
2006-06-15 10:30:00,66.35,66.83,66.34,66.62,423700.0,24.0383,24.2122,24.0347,24.1361,423700.0
2006-06-15 11:00:00,66.64,67.0,66.56,66.8,385800.0,24.1434,24.2738,24.1144,24.2013,385800.0
2006-06-15 11:30:00,66.82,66.82,66.37,66.5,125600.0,24.2086,24.2086,24.0456,24.0927,125600.0
2006-06-15 12:00:00,66.45,66.46,66.29,66.35,66000.0,24.0745,24.0782,24.0166,24.0383,66000.0
2006-06-15 12:30:00,66.36,66.59,66.36,66.36,90600.0,24.0419,24.1253,24.0419,24.0419,90600.0
2006-06-15 13:00:00,66.35,66.39,66.13,66.17,119200.0,24.0383,24.0528,23.9586,23.9731,119200.0
2006-06-15 13:30:00,66.17,66.37,65.98,66.36,149100.0,23.9731,24.0456,23.9043,24.0419,149100.0
2006-06-15 14:00:00,66.34,66.59,66.32,66.45,136800.0,24.0347,24.1253,24.0274,24.0745,136800.0
2006-06-15 14:30:00,66.45,67.04,66.45,67.03,170000.0,24.0745,24.2883,24.0745,24.2847,170000.0
2006-06-15 15:00:00,67.03,67.04,66.77,66.97,234900.0,24.2847,24.2883,24.1905,24.2629,234900.0
2006-06-15 15:30:00,66.97,67.43,66.95,67.08,510600.0,24.2629,24.4296,24.2557,24.3028,510600.0
2006-06-16 09:30:00,66.54,66.61,66.2,66.29,444900.0,24.1072,24.1325,23.984,24.0166,444900.0
2006-06-16 10:00:00,66.28,66.53,66.14,66.47,396900.0,24.013,24.1035,23.9622,24.0818,396900.0
2006-06-16 10:30:00,66.41,66.61,66.3,66.41,307700.0,24.0601,24.1325,24.0202,24.0601,307700.0
2006-06-16 11:00:00,66.39,66.75,66.32,66.48,496400.0,24.0528,24.1832,24.0274,24.0854,496400.0
2006-06-16 11:30:00,66.48,66.66,66.36,66.62,165100.0,24.0854,24.1506,24.0419,24.1361,165100.0
2006-06-16 12:00:00,66.62,66.8,66.47,66.52,214700.0,24.1361,24.2013,24.0818,24.0999,214700.0
2006-06-16 12:30:00,66.54,66.55,66.27,66.39,172200.0,24.1072,24.1108,24.0093,24.0528,172200.0
2006-06-16 13:00:00,66.4,66.52,66.34,66.48,187500.0,24.0564,24.0999,24.0347,24.0854,187500.0
2006-06-16 13:30:00,66.47,66.68,66.43,66.63,167600.0,24.0818,24.1579,24.0673,24.1398,167600.0
2006-06-16 14:00:00,66.62,66.62,66.44,66.49,237400.0,24.1361,24.1361,24.0709,24.089,237400.0
2006-06-16 14:30:00,66.5,66.6,66.41,66.5,166300.0,24.0927,24.1289,24.0601,24.0927,166300.0
2006-06-16 15:00:00,66.5,66.63,66.49,66.59,798500.0,24.0927,24.1398,24.089,24.1253,798500.0
2006-06-16 15:30:00,66.59,66.73,66.43,66.68,513900.0,24.1253,24.176,24.0673,24.1579,513900.0
2006-06-19 09:30:00,66.73,66.79,66.39,66.54,371000.0,24.176,24.1977,24.0528,24.1072,371000.0
2006-06-19 10:00:00,66.54,66.54,66.06,66.09,377600.0,24.1072,24.1072,23.9332,23.9441,377600.0
2006-06-19 10:30:00,66.09,66.18,65.74,65.9,437500.0,23.9441,23.9767,23.8173,23.8753,437500.0
2006-06-19 11:00:00,65.9,65.98,65.68,65.73,148900.0,23.8753,23.9043,23.7956,23.8137,148900.0
2006-06-19 11:30:00,65.74,65.74,65.25,65.31,129600.0,23.8173,23.8173,23.6398,23.6615,129600.0
2006-06-19 12:00:00,65.3,65.74,65.3,65.62,86500.0,23.6579,23.8173,23.6579,23.7738,86500.0
2006-06-19 12:30:00,65.62,65.68,65.58,65.63,27900.0,23.7738,23.7956,23.7593,23.7775,27900.0
2006-06-19 13:00:00,65.64,65.64,65.09,65.15,132400.0,23.7811,23.7811,23.5818,23.6036,132400.0
2006-06-19 13:30:00,65.14,65.26,65.0,65.14,155600.0,23.5999,23.6434,23.5492,23.5999,155600.0
2006-06-19 14:00:00,65.15,65.32,65.08,65.27,132600.0,23.6036,23.6651,23.5782,23.647,132600.0
2006-06-19 14:30:00,65.26,65.3,64.97,64.97,120600.0,23.6434,23.6579,23.5383,23.5383,120600.0
2006-06-19 15:00:00,64.97,65.59,64.96,65.46,224300.0,23.5383,23.763,23.5347,23.7159,224300.0
2006-06-19 15:30:00,65.46,65.54,65.26,65.31,274100.0,23.7159,23.7449,23.6434,23.6615,274100.0
2006-06-20 09:30:00,65.26,65.55,65.19,65.35,514200.0,23.6434,23.7485,23.6181,23.676,514200.0
2006-06-20 10:00:00,65.37,65.7,65.34,65.63,686100.0,23.6833,23.8028,23.6724,23.7775,686100.0
2006-06-20 10:30:00,65.63,66.33,65.62,66.28,536700.0,23.7775,24.0311,23.7738,24.013,536700.0
2006-06-20 11:00:00,66.28,66.59,66.26,66.53,375600.0,24.013,24.1253,24.0057,24.1035,375600.0
2006-06-20 11:30:00,66.51,66.75,66.44,66.56,196400.0,24.0963,24.1832,24.0709,24.1144,196400.0
2006-06-20 12:00:00,66.55,66.6,66.22,66.22,103200.0,24.1108,24.1289,23.9912,23.9912,103200.0
2006-06-20 12:30:00,66.21,66.37,66.11,66.17,167500.0,23.9876,24.0456,23.9514,23.9731,167500.0
2006-06-20 13:00:00,66.16,66.37,66.12,66.22,127400.0,23.9695,24.0456,23.955,23.9912,127400.0
2006-06-20 13:30:00,66.18,66.2,66.07,66.12,112900.0,23.9767,23.984,23.9369,23.955,112900.0
2006-06-20 14:00:00,66.12,66.12,65.65,65.76,219700.0,23.955,23.955,23.7847,23.8246,219700.0
2006-06-20 14:30:00,65.8,65.98,65.66,65.85,175300.0,23.8391,23.9043,23.7883,23.8572,175300.0
2006-06-20 15:00:00,65.86,65.88,65.67,65.83,203200.0,23.8608,23.868,23.792,23.8499,203200.0
2006-06-20 15:30:00,65.84,65.84,65.63,65.75,394800.0,23.8535,23.8535,23.7775,23.8209,394800.0
2006-06-21 09:30:00,65.8,66.22,65.8,65.94,439100.0,23.8391,23.9912,23.8391,23.8898,439100.0
2006-06-21 10:00:00,65.95,66.32,65.94,66.23,296900.0,23.8934,24.0274,23.8898,23.9948,296900.0
2006-06-21 10:30:00,66.25,66.57,66.11,66.18,417400.0,24.0021,24.118,23.9514,23.9767,417400.0
2006-06-21 11:00:00,66.17,66.84,66.15,66.78,365100.0,23.9731,24.2158,23.9659,24.1941,365100.0
2006-06-21 11:30:00,66.8,66.95,66.67,66.93,143900.0,24.2013,24.2557,24.1542,24.2484,143900.0
2006-06-21 12:00:00,66.93,67.26,66.93,67.07,194300.0,24.2484,24.368,24.2484,24.2992,194300.0
2006-06-21 12:30:00,67.09,67.24,66.99,67.1,105900.0,24.3064,24.3608,24.2702,24.31,105900.0
2006-06-21 13:00:00,67.1,67.14,67.01,67.05,207400.0,24.31,24.3245,24.2774,24.2919,207400.0
2006-06-21 13:30:00,67.05,67.2,67.02,67.2,169900.0,24.2919,24.3463,24.2811,24.3463,169900.0
2006-06-21 14:00:00,67.2,67.23,67.08,67.11,110200.0,24.3463,24.3571,24.3028,24.3137,110200.0
2006-06-21 14:30:00,67.1,67.27,67.1,67.18,156300.0,24.31,24.3716,24.31,24.339,156300.0
2006-06-21 15:00:00,67.18,67.18,67.0,67.08,302800.0,24.339,24.339,24.2738,24.3028,302800.0
2006-06-21 15:30:00,67.07,67.13,66.99,67.0,379800.0,24.2992,24.3209,24.2702,24.2738,379800.0
2006-06-22 09:30:00,66.43,66.87,66.35,66.74,475700.0,24.0673,24.2267,24.0383,24.1796,475700.0
2006-06-22 10:00:00,66.73,66.79,65.91,65.96,499200.0,24.176,24.1977,23.8789,23.897,499200.0
2006-06-22 10:30:00,65.96,66.41,65.88,66.37,359500.0,23.897,24.0601,23.868,24.0456,359500.0
2006-06-22 11:00:00,66.37,66.57,66.12,66.48,503600.0,24.0456,24.118,23.955,24.0854,503600.0
2006-06-22 11:30:00,66.47,66.55,66.21,66.35,125300.0,24.0818,24.1108,23.9876,24.0383,125300.0
2006-06-22 12:00:00,66.35,66.65,66.35,66.55,110100.0,24.0383,24.147,24.0383,24.1108,110100.0
2006-06-22 12:30:00,66.54,66.58,66.21,66.31,71700.0,24.1072,24.1216,23.9876,24.0238,71700.0
2006-06-22 13:00:00,66.3,66.4,66.24,66.36,33600.0,24.0202,24.0564,23.9985,24.0419,33600.0
2006-06-22 13:30:00,66.38,66.39,66.18,66.31,68000.0,24.0492,24.0528,23.9767,24.0238,68000.0
2006-06-22 14:00:00,66.29,66.32,66.13,66.24,48700.0,24.0166,24.0274,23.9586,23.9985,48700.0
2006-06-22 14:30:00,66.25,66.36,66.17,66.31,69200.0,24.0021,24.0419,23.9731,24.0238,69200.0
2006-06-22 15:00:00,66.31,66.47,66.26,66.42,192900.0,24.0238,24.0818,24.0057,24.0637,192900.0
2006-06-22 15:30:00,66.44,66.54,66.35,66.37,220400.0,24.0709,24.1072,24.0383,24.0456,220400.0
2006-06-23 09:30:00,67.1,67.46,66.97,67.37,358400.0,24.31,24.4405,24.2629,24.4079,358400.0
2006-06-23 10:00:00,67.38,67.61,67.3,67.57,265100.0,24.4115,24.4948,24.3825,24.4803,265100.0
2006-06-23 10:30:00,67.57,67.74,67.4,67.65,225600.0,24.4803,24.5419,24.4187,24.5093,225600.0
2006-06-23 11:00:00,67.62,67.67,67.33,67.36,183400.0,24.4984,24.5165,24.3934,24.4042,183400.0
2006-06-23 11:30:00,67.35,67.35,67.1,67.18,75200.0,24.4006,24.4006,24.31,24.339,75200.0
2006-06-23 12:00:00,67.18,67.47,67.15,67.41,109300.0,24.339,24.4441,24.3282,24.4223,109300.0
2006-06-23 12:30:00,67.4,67.48,67.35,67.38,117900.0,24.4187,24.4477,24.4006,24.4115,117900.0
2006-06-23 13:00:00,67.34,67.41,67.3,67.33,92900.0,24.397,24.4223,24.3825,24.3934,92900.0
2006-06-23 13:30:00,67.33,67.39,67.27,67.36,137800.0,24.3934,24.4151,24.3716,24.4042,137800.0
2006-06-23 14:00:00,67.36,67.37,67.22,67.22,61000.0,24.4042,24.4079,24.3535,24.3535,61000.0
2006-06-23 14:30:00,67.22,67.31,67.02,67.05,69500.0,24.3535,24.3861,24.2811,24.2919,69500.0
2006-06-23 15:00:00,67.03,67.11,66.9,67.06,91300.0,24.2847,24.3137,24.2376,24.2955,91300.0
2006-06-23 15:30:00,67.06,67.12,66.99,67.09,179900.0,24.2955,24.3173,24.2702,24.3064,179900.0
2006-06-26 09:30:00,66.96,67.01,66.69,66.86,246700.0,24.2593,24.2774,24.1615,24.2231,246700.0
2006-06-26 10:00:00,66.86,66.89,66.48,66.54,224900.0,24.2231,24.234,24.0854,24.1072,224900.0
2006-06-26 10:30:00,66.54,66.63,66.33,66.45,136300.0,24.1072,24.1398,24.0311,24.0745,136300.0
2006-06-26 11:00:00,66.45,66.61,66.41,66.56,163400.0,24.0745,24.1325,24.0601,24.1144,163400.0
2006-06-26 11:30:00,66.56,66.58,66.33,66.48,122900.0,24.1144,24.1216,24.0311,24.0854,122900.0
2006-06-26 12:00:00,66.48,66.67,66.48,66.61,130100.0,24.0854,24.1542,24.0854,24.1325,130100.0
2006-06-26 12:30:00,66.61,67.05,66.6,66.96,238400.0,24.1325,24.2919,24.1289,24.2593,238400.0
2006-06-26 13:00:00,66.97,67.08,66.91,66.94,113400.0,24.2629,24.3028,24.2412,24.2521,113400.0
2006-06-26 13:30:00,66.95,67.05,66.85,66.96,94000.0,24.2557,24.2919,24.2195,24.2593,94000.0
2006-06-26 14:00:00,66.98,67.13,66.97,67.07,136500.0,24.2666,24.3209,24.2629,24.2992,136500.0
2006-06-26 14:30:00,67.07,67.34,67.03,67.25,124500.0,24.2992,24.397,24.2847,24.3644,124500.0
2006-06-26 15:00:00,67.27,67.37,67.21,67.37,164900.0,24.3716,24.4079,24.3499,24.4079,164900.0
2006-06-26 15:30:00,67.36,67.54,67.33,67.41,386800.0,24.4042,24.4694,24.3934,24.4223,386800.0
2006-06-27 09:30:00,67.14,67.4,66.95,67.36,1343000.0,24.3245,24.4187,24.2557,24.4042,1343000.0
2006-06-27 10:00:00,67.36,67.54,67.2,67.54,954200.0,24.4042,24.4694,24.3463,24.4694,954200.0
2006-06-27 10:30:00,67.54,67.71,67.47,67.52,232800.0,24.4694,24.531,24.4441,24.4622,232800.0
2006-06-27 11:00:00,67.52,67.53,67.02,67.21,233800.0,24.4622,24.4658,24.2811,24.3499,233800.0
2006-06-27 11:30:00,67.23,67.32,67.06,67.28,145500.0,24.3571,24.3897,24.2955,24.3752,145500.0
2006-06-27 12:00:00,67.28,67.28,67.07,67.15,109000.0,24.3752,24.3752,24.2992,24.3282,109000.0
2006-06-27 12:30:00,67.14,67.14,66.97,67.12,119600.0,24.3245,24.3245,24.2629,24.3173,119600.0
2006-06-27 13:00:00,67.1,67.24,67.01,67.23,108300.0,24.31,24.3608,24.2774,24.3571,108300.0
2006-06-27 13:30:00,67.23,67.24,67.04,67.07,71900.0,24.3571,24.3608,24.2883,24.2992,71900.0
2006-06-27 14:00:00,67.04,67.16,66.95,67.02,110000.0,24.2883,24.3318,24.2557,24.2811,110000.0
2006-06-27 14:30:00,67.02,67.18,66.94,67.0,117900.0,24.2811,24.339,24.2521,24.2738,117900.0
2006-06-27 15:00:00,67.02,67.25,67.0,67.12,162300.0,24.2811,24.3644,24.2738,24.3173,162300.0
2006-06-27 15:30:00,67.11,67.17,66.9,66.96,237400.0,24.3137,24.3354,24.2376,24.2593,237400.0
2006-06-28 09:30:00,67.62,67.65,67.47,67.52,333900.0,24.4984,24.5093,24.4441,24.4622,333900.0
2006-06-28 10:00:00,67.54,67.64,67.49,67.49,219100.0,24.4694,24.5057,24.4513,24.4513,219100.0
2006-06-28 10:30:00,67.5,67.89,67.5,67.8,307700.0,24.455,24.5962,24.455,24.5636,307700.0
2006-06-28 11:00:00,67.77,67.93,67.51,67.55,222800.0,24.5528,24.6107,24.4586,24.4731,222800.0
2006-06-28 11:30:00,67.55,67.55,67.36,67.53,80400.0,24.4731,24.4731,24.4042,24.4658,80400.0
2006-06-28 12:00:00,67.52,67.63,67.48,67.56,76600.0,24.4622,24.5021,24.4477,24.4767,76600.0
2006-06-28 12:30:00,67.55,67.55,67.32,67.52,69200.0,24.4731,24.4731,24.3897,24.4622,69200.0
2006-06-28 13:00:00,67.52,67.61,67.46,67.47,39600.0,24.4622,24.4948,24.4405,24.4441,39600.0
2006-06-28 13:30:00,67.45,67.48,67.3,67.48,68400.0,24.4368,24.4477,24.3825,24.4477,68400.0
2006-06-28 14:00:00,67.48,67.63,67.43,67.63,51200.0,24.4477,24.5021,24.4296,24.5021,51200.0
2006-06-28 14:30:00,67.63,67.9,67.61,67.87,179600.0,24.5021,24.5999,24.4948,24.589,179600.0
2006-06-28 15:00:00,67.87,67.99,67.81,67.99,171000.0,24.589,24.6325,24.5673,24.6325,171000.0
2006-06-28 15:30:00,67.99,68.06,67.9,68.04,260500.0,24.6325,24.6578,24.5999,24.6506,260500.0
2006-06-29 09:30:00,67.62,68.01,67.62,68.0,726300.0,24.4984,24.6397,24.4984,24.6361,726300.0
2006-06-29 10:00:00,68.0,68.18,67.87,67.92,411100.0,24.6361,24.7013,24.589,24.6071,411100.0
2006-06-29 10:30:00,67.91,68.05,67.8,67.87,483100.0,24.6035,24.6542,24.5636,24.589,483100.0
2006-06-29 11:00:00,67.89,68.11,67.84,68.0,287300.0,24.5962,24.676,24.5781,24.6361,287300.0
2006-06-29 11:30:00,68.0,68.28,67.96,68.26,199400.0,24.6361,24.7375,24.6216,24.7303,199400.0
2006-06-29 12:00:00,68.25,68.28,68.17,68.26,104200.0,24.7267,24.7375,24.6977,24.7303,104200.0
2006-06-29 12:30:00,68.26,68.27,67.93,67.95,141800.0,24.7303,24.7339,24.6107,24.618,141800.0
2006-06-29 13:00:00,67.96,68.01,67.79,67.81,171900.0,24.6216,24.6397,24.56,24.5673,171900.0
2006-06-29 13:30:00,67.8,67.84,67.63,67.71,191700.0,24.5636,24.5781,24.5021,24.531,191700.0
2006-06-29 14:00:00,67.71,68.34,67.71,68.29,861300.0,24.531,24.7593,24.531,24.7412,861300.0
2006-06-29 14:30:00,68.29,69.03,68.26,69.01,732900.0,24.7412,25.0093,24.7303,25.002,732900.0
2006-06-29 15:00:00,69.01,69.07,68.89,69.01,480100.0,25.002,25.0238,24.9585,25.002,480100.0
2006-06-29 15:30:00,69.01,69.23,69.0,69.23,479200.0,25.002,25.0817,24.9984,25.0817,479200.0
2006-06-30 09:30:00,69.94,69.94,69.64,69.77,575400.0,25.339,25.339,25.2303,25.2774,575400.0
2006-06-30 10:00:00,69.74,69.84,69.62,69.84,403600.0,25.2665,25.3027,25.223,25.3027,403600.0
2006-06-30 10:30:00,69.84,70.08,69.8,70.03,429800.0,25.3027,25.3897,25.2882,25.3716,429800.0
2006-06-30 11:00:00,70.02,70.11,69.76,69.77,449000.0,25.3679,25.4005,25.2737,25.2774,449000.0
2006-06-30 11:30:00,69.77,69.98,69.71,69.93,184000.0,25.2774,25.3534,25.2556,25.3353,184000.0
2006-06-30 12:00:00,69.92,69.94,69.65,69.66,124500.0,25.3317,25.339,25.2339,25.2375,124500.0
2006-06-30 12:30:00,69.66,69.7,69.55,69.64,184100.0,25.2375,25.252,25.1977,25.2303,184100.0
2006-06-30 13:00:00,69.64,69.75,69.63,69.64,151100.0,25.2303,25.2701,25.2266,25.2303,151100.0
2006-06-30 13:30:00,69.62,69.69,69.61,69.66,80400.0,25.223,25.2484,25.2194,25.2375,80400.0
2006-06-30 14:00:00,69.65,69.87,69.63,69.78,132100.0,25.2339,25.3136,25.2266,25.281,132100.0
2006-06-30 14:30:00,69.79,69.91,69.76,69.88,81700.0,25.2846,25.3281,25.2737,25.3172,81700.0
2006-06-30 15:00:00,69.88,69.88,69.72,69.74,93200.0,25.3172,25.3172,25.2593,25.2665,93200.0
2006-06-30 15:30:00,69.73,69.75,69.59,69.69,189800.0,25.2629,25.2701,25.2122,25.2484,189800.0
2006-07-03 09:30:00,70.3,70.34,70.18,70.25,200700.0,25.4694,25.4839,25.4259,25.4513,200700.0
2006-07-03 10:00:00,70.25,70.6,70.17,70.59,180500.0,25.4513,25.5781,25.4223,25.5744,180500.0
2006-07-03 10:30:00,70.6,70.78,70.57,70.77,117400.0,25.5781,25.6433,25.5672,25.6397,117400.0
2006-07-03 11:00:00,70.77,70.82,70.46,70.55,135200.0,25.6397,25.6578,25.5273,25.56,135200.0
2006-07-03 11:30:00,70.54,70.55,70.42,70.49,59900.0,25.5563,25.56,25.5129,25.5382,59900.0
2006-07-03 12:00:00,70.47,70.49,70.3,70.3,135000.0,25.531,25.5382,25.4694,25.4694,135000.0
2006-07-03 12:30:00,70.31,70.4,70.21,70.39,264000.0,25.473,25.5056,25.4368,25.502,264000.0
2006-07-03 13:00:00,70.39,70.4,70.36,70.37,11500.0,25.502,25.5056,25.4911,25.4947,11500.0
2006-07-03 13:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:00:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 14:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:00:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-03 15:30:00,70.37,70.37,70.37,70.37,0.0,25.4947,25.4947,25.4947,25.4947,0.0
2006-07-05 09:30:00,69.68,69.7,69.48,69.55,360600.0,25.2448,25.252,25.1723,25.1977,360600.0
2006-07-05 10:00:00,69.55,69.55,69.27,69.41,356200.0,25.1977,25.1977,25.0962,25.1469,356200.0
2006-07-05 10:30:00,69.41,69.41,69.24,69.33,176900.0,25.1469,25.1469,25.0853,25.118,176900.0
2006-07-05 11:00:00,69.32,69.35,69.16,69.31,183200.0,25.1143,25.1252,25.0564,25.1107,183200.0
2006-07-05 11:30:00,69.31,69.6,69.26,69.57,170400.0,25.1107,25.2158,25.0926,25.2049,170400.0
2006-07-05 12:00:00,69.54,69.94,69.53,69.82,187000.0,25.194,25.339,25.1904,25.2955,187000.0
2006-07-05 12:30:00,69.83,69.88,69.71,69.85,95900.0,25.2991,25.3172,25.2556,25.3063,95900.0
2006-07-05 13:00:00,69.87,70.22,69.79,70.12,197800.0,25.3136,25.4404,25.2846,25.4042,197800.0
2006-07-05 13:30:00,70.08,70.25,70.08,70.16,220600.0,25.3897,25.4513,25.3897,25.4187,220600.0
2006-07-05 14:00:00,70.15,70.25,70.1,70.14,144200.0,25.415,25.4513,25.3969,25.4114,144200.0
2006-07-05 14:30:00,70.14,70.28,70.13,70.22,162500.0,25.4114,25.4621,25.4078,25.4404,162500.0
2006-07-05 15:00:00,70.22,70.22,69.85,69.86,199400.0,25.4404,25.4404,25.3063,25.31,199400.0
2006-07-05 15:30:00,69.85,70.02,69.74,70.02,240000.0,25.3063,25.3679,25.2665,25.3679,240000.0
2006-07-06 09:30:00,70.35,70.42,70.11,70.25,366200.0,25.4875,25.5129,25.4005,25.4513,366200.0
2006-07-06 10:00:00,70.27,70.77,70.22,70.7,582900.0,25.4585,25.6397,25.4404,25.6143,582900.0
2006-07-06 10:30:00,70.71,70.71,70.22,70.37,446000.0,25.6179,25.6179,25.4404,25.4947,446000.0
2006-07-06 11:00:00,70.37,70.4,70.16,70.27,534500.0,25.4947,25.5056,25.4187,25.4585,534500.0
2006-07-06 11:30:00,70.27,70.64,70.23,70.42,209600.0,25.4585,25.5926,25.444,25.5129,209600.0
2006-07-06 12:00:00,70.42,70.63,70.37,70.57,150000.0,25.5129,25.5889,25.4947,25.5672,150000.0
2006-07-06 12:30:00,70.57,70.63,70.41,70.6,127400.0,25.5672,25.5889,25.5092,25.5781,127400.0
2006-07-06 13:00:00,70.61,70.72,70.49,70.71,145300.0,25.5817,25.6215,25.5382,25.6179,145300.0
2006-07-06 13:30:00,70.68,70.77,70.66,70.67,79800.0,25.6071,25.6397,25.5998,25.6034,79800.0
2006-07-06 14:00:00,70.67,70.72,70.42,70.48,99200.0,25.6034,25.6215,25.5129,25.5346,99200.0
2006-07-06 14:30:00,70.49,70.54,70.45,70.48,110900.0,25.5382,25.5563,25.5237,25.5346,110900.0
2006-07-06 15:00:00,70.46,70.47,70.29,70.41,208100.0,25.5273,25.531,25.4658,25.5092,208100.0
2006-07-06 15:30:00,70.38,70.43,70.2,70.28,365600.0,25.4984,25.5165,25.4332,25.4621,365600.0
2006-07-07 09:30:00,71.55,71.69,71.35,71.52,565200.0,25.9223,25.973,25.8498,25.9114,565200.0
2006-07-07 10:00:00,71.5,71.86,71.48,71.75,332400.0,25.9041,26.0346,25.8969,25.9947,332400.0
2006-07-07 10:30:00,71.75,71.78,71.52,71.65,266500.0,25.9947,26.0056,25.9114,25.9585,266500.0
2006-07-07 11:00:00,71.64,71.92,71.59,71.76,357800.0,25.9549,26.0563,25.9367,25.9983,357800.0
2006-07-07 11:30:00,71.76,71.81,71.66,71.69,191700.0,25.9983,26.0164,25.9621,25.973,191700.0
2006-07-07 12:00:00,71.7,71.75,71.62,71.66,141600.0,25.9766,25.9947,25.9476,25.9621,141600.0
2006-07-07 12:30:00,71.67,71.75,71.62,71.64,125900.0,25.9657,25.9947,25.9476,25.9549,125900.0
2006-07-07 13:00:00,71.64,71.64,71.4,71.5,255600.0,25.9549,25.9549,25.8679,25.9041,255600.0
2006-07-07 13:30:00,71.5,71.5,71.23,71.25,292800.0,25.9041,25.9041,25.8063,25.8136,292800.0
2006-07-07 14:00:00,71.28,71.46,71.21,71.21,205000.0,25.8244,25.8896,25.7991,25.7991,205000.0
2006-07-07 14:30:00,71.21,71.22,70.92,70.95,365300.0,25.7991,25.8027,25.694,25.7049,365300.0
2006-07-07 15:00:00,70.94,71.18,70.92,70.96,415000.0,25.7013,25.7882,25.694,25.7085,415000.0
2006-07-07 15:30:00,70.96,71.2,70.96,71.16,610700.0,25.7085,25.7954,25.7085,25.781,610700.0
2006-07-10 09:30:00,71.01,71.02,70.62,70.69,650100.0,25.7266,25.7302,25.5853,25.6107,650100.0
2006-07-10 10:00:00,70.68,71.03,70.63,70.94,606200.0,25.6071,25.7339,25.5889,25.7013,606200.0
2006-07-10 10:30:00,70.94,71.25,70.81,71.24,376600.0,25.7013,25.8136,25.6542,25.8099,376600.0
2006-07-10 11:00:00,71.24,71.32,71.15,71.19,286000.0,25.8099,25.8389,25.7773,25.7918,286000.0
2006-07-10 11:30:00,71.19,71.2,70.94,71.13,209500.0,25.7918,25.7954,25.7013,25.7701,209500.0
2006-07-10 12:00:00,71.14,71.14,70.97,71.01,141400.0,25.7737,25.7737,25.7121,25.7266,141400.0
2006-07-10 12:30:00,71.01,71.19,71.0,71.12,96400.0,25.7266,25.7918,25.723,25.7665,96400.0
2006-07-10 13:00:00,71.12,71.12,71.0,71.04,173400.0,25.7665,25.7665,25.723,25.7375,173400.0
2006-07-10 13:30:00,71.05,71.26,71.01,71.19,131200.0,25.7411,25.8172,25.7266,25.7918,131200.0
2006-07-10 14:00:00,71.16,71.33,71.12,71.15,128100.0,25.781,25.8425,25.7665,25.7773,128100.0
2006-07-10 14:30:00,71.13,71.13,70.97,70.97,93900.0,25.7701,25.7701,25.7121,25.7121,93900.0
2006-07-10 15:00:00,70.98,71.09,70.95,71.02,192900.0,25.7157,25.7556,25.7049,25.7302,192900.0
2006-07-10 15:30:00,71.02,71.03,70.88,70.89,239900.0,25.7302,25.7339,25.6795,25.6831,239900.0
2006-07-11 09:30:00,71.12,71.25,71.07,71.15,284700.0,25.7665,25.8136,25.7483,25.7773,284700.0
2006-07-11 10:00:00,71.17,71.28,71.09,71.15,163100.0,25.7846,25.8244,25.7556,25.7773,163100.0
2006-07-11 10:30:00,71.14,71.14,70.95,71.03,140600.0,25.7737,25.7737,25.7049,25.7339,140600.0
2006-07-11 11:00:00,71.03,71.06,70.74,70.93,165800.0,25.7339,25.7447,25.6288,25.6976,165800.0
2006-07-11 11:30:00,70.91,70.93,70.75,70.83,84500.0,25.6904,25.6976,25.6324,25.6614,84500.0
2006-07-11 12:00:00,70.85,71.08,70.85,71.04,139600.0,25.6686,25.752,25.6686,25.7375,139600.0
2006-07-11 12:30:00,71.05,71.06,70.58,70.62,213100.0,25.7411,25.7447,25.5708,25.5853,213100.0
2006-07-11 13:00:00,70.62,70.63,70.34,70.53,521000.0,25.5853,25.5889,25.4839,25.5527,521000.0
2006-07-11 13:30:00,70.53,70.77,70.43,70.77,230200.0,25.5527,25.6397,25.5165,25.6397,230200.0
2006-07-11 14:00:00,70.77,71.0,70.77,70.86,320800.0,25.6397,25.723,25.6397,25.6723,320800.0
2006-07-11 14:30:00,70.85,71.09,70.85,70.86,243300.0,25.6686,25.7556,25.6686,25.6723,243300.0
2006-07-11 15:00:00,70.86,71.25,70.82,71.22,367500.0,25.6723,25.8136,25.6578,25.8027,367500.0
2006-07-11 15:30:00,71.21,71.4,71.15,71.37,388200.0,25.7991,25.8679,25.7773,25.857,388200.0
2006-07-12 09:30:00,70.46,70.62,70.44,70.52,773400.0,25.5273,25.5853,25.5201,25.5491,773400.0
2006-07-12 10:00:00,70.51,70.53,70.12,70.21,343300.0,25.5455,25.5527,25.4042,25.4368,343300.0
2006-07-12 10:30:00,70.21,70.43,70.06,70.14,654900.0,25.4368,25.5165,25.3824,25.4114,654900.0
2006-07-12 11:00:00,70.14,70.38,70.13,70.3,332500.0,25.4114,25.4984,25.4078,25.4694,332500.0
2006-07-12 11:30:00,70.32,70.42,70.26,70.26,118700.0,25.4766,25.5129,25.4549,25.4549,118700.0
2006-07-12 12:00:00,70.29,70.3,69.94,70.08,142500.0,25.4658,25.4694,25.339,25.3897,142500.0
2006-07-12 12:30:00,70.08,70.16,70.0,70.07,61800.0,25.3897,25.4187,25.3607,25.3861,61800.0
2006-07-12 13:00:00,70.07,70.16,69.98,70.07,96200.0,25.3861,25.4187,25.3534,25.3861,96200.0
2006-07-12 13:30:00,70.07,70.21,69.97,70.1,190000.0,25.3861,25.4368,25.3498,25.3969,190000.0
2006-07-12 14:00:00,70.11,70.39,70.1,70.34,138000.0,25.4005,25.502,25.3969,25.4839,138000.0
2006-07-12 14:30:00,70.35,70.39,70.15,70.2,146500.0,25.4875,25.502,25.415,25.4332,146500.0
2006-07-12 15:00:00,70.19,70.49,70.17,70.44,178300.0,25.4295,25.5382,25.4223,25.5201,178300.0
2006-07-12 15:30:00,70.43,70.49,70.35,70.4,236900.0,25.5165,25.5382,25.4875,25.5056,236900.0
2006-07-13 09:30:00,70.48,70.64,70.17,70.19,326500.0,25.5346,25.5926,25.4223,25.4295,326500.0
2006-07-13 10:00:00,70.21,70.84,70.16,70.81,428600.0,25.4368,25.665,25.4187,25.6542,428600.0
2006-07-13 10:30:00,70.8,70.84,70.6,70.73,421700.0,25.6505,25.665,25.5781,25.6252,421700.0
2006-07-13 11:00:00,70.72,70.91,70.58,70.89,392400.0,25.6215,25.6904,25.5708,25.6831,392400.0
2006-07-13 11:30:00,70.9,71.23,70.75,71.2,220100.0,25.6868,25.8063,25.6324,25.7954,220100.0
2006-07-13 12:00:00,71.21,71.37,71.19,71.26,179400.0,25.7991,25.857,25.7918,25.8172,179400.0
2006-07-13 12:30:00,71.27,71.38,71.17,71.21,93100.0,25.8208,25.8607,25.7846,25.7991,93100.0
2006-07-13 13:00:00,71.21,71.27,71.1,71.19,97500.0,25.7991,25.8208,25.7592,25.7918,97500.0
2006-07-13 13:30:00,71.16,71.16,70.91,70.93,137200.0,25.781,25.781,25.6904,25.6976,137200.0
2006-07-13 14:00:00,70.9,71.15,70.85,71.1,134700.0,25.6868,25.7773,25.6686,25.7592,134700.0
2006-07-13 14:30:00,71.1,71.1,70.85,70.99,325400.0,25.7592,25.7592,25.6686,25.7194,325400.0
2006-07-13 15:00:00,71.01,71.01,70.85,70.95,292800.0,25.7266,25.7266,25.6686,25.7049,292800.0
2006-07-13 15:30:00,70.96,71.06,70.88,70.98,361800.0,25.7085,25.7447,25.6795,25.7157,361800.0
2006-07-14 09:30:00,71.23,71.39,71.15,71.19,227300.0,25.8063,25.8643,25.7773,25.7918,227300.0
2006-07-14 10:00:00,71.17,71.27,71.07,71.18,148100.0,25.7846,25.8208,25.7483,25.7882,148100.0
2006-07-14 10:30:00,71.19,71.4,71.13,71.25,309800.0,25.7918,25.8679,25.7701,25.8136,309800.0
2006-07-14 11:00:00,71.25,71.28,70.92,70.96,380100.0,25.8136,25.8244,25.694,25.7085,380100.0
2006-07-14 11:30:00,70.97,71.04,70.74,71.0,228200.0,25.7121,25.7375,25.6288,25.723,228200.0
2006-07-14 12:00:00,71.0,71.0,70.72,70.84,126700.0,25.723,25.723,25.6215,25.665,126700.0
2006-07-14 12:30:00,70.84,71.11,70.78,71.0,119400.0,25.665,25.7628,25.6433,25.723,119400.0
2006-07-14 13:00:00,71.01,71.29,70.86,71.24,108000.0,25.7266,25.8281,25.6723,25.8099,108000.0
2006-07-14 13:30:00,71.24,71.32,71.15,71.22,96400.0,25.8099,25.8389,25.7773,25.8027,96400.0
2006-07-14 14:00:00,71.17,71.25,71.05,71.1,168300.0,25.7846,25.8136,25.7411,25.7592,168300.0
2006-07-14 14:30:00,71.1,71.35,71.06,71.35,197000.0,25.7592,25.8498,25.7447,25.8498,197000.0
2006-07-14 15:00:00,71.36,71.59,71.35,71.41,177500.0,25.8534,25.9367,25.8498,25.8715,177500.0
2006-07-14 15:30:00,71.4,71.48,71.27,71.33,260200.0,25.8679,25.8969,25.8208,25.8425,260200.0
2006-07-17 09:30:00,70.13,70.44,70.12,70.27,295400.0,25.4078,25.5201,25.4042,25.4585,295400.0
2006-07-17 10:00:00,70.28,70.56,70.25,70.26,200900.0,25.4621,25.5636,25.4513,25.4549,200900.0
2006-07-17 10:30:00,70.23,70.25,70.01,70.19,231700.0,25.444,25.4513,25.3643,25.4295,231700.0
2006-07-17 11:00:00,70.17,70.25,69.76,69.81,181500.0,25.4223,25.4513,25.2737,25.2919,181500.0
2006-07-17 11:30:00,69.83,69.85,69.55,69.59,210600.0,25.2991,25.3063,25.1977,25.2122,210600.0
2006-07-17 12:00:00,69.59,69.72,69.47,69.67,158900.0,25.2122,25.2593,25.1687,25.2411,158900.0
2006-07-17 12:30:00,69.72,69.79,69.35,69.36,114600.0,25.2593,25.2846,25.1252,25.1288,114600.0
2006-07-17 13:00:00,69.34,69.55,69.29,69.31,140100.0,25.1216,25.1977,25.1035,25.1107,140100.0
2006-07-17 13:30:00,69.3,69.47,69.18,69.47,114000.0,25.1071,25.1687,25.0636,25.1687,114000.0
2006-07-17 14:00:00,69.46,69.57,69.32,69.41,155200.0,25.1651,25.2049,25.1143,25.1469,155200.0
2006-07-17 14:30:00,69.41,69.41,69.23,69.33,162700.0,25.1469,25.1469,25.0817,25.118,162700.0
2006-07-17 15:00:00,69.34,69.37,69.01,69.32,273000.0,25.1216,25.1324,25.002,25.1143,273000.0
2006-07-17 15:30:00,69.32,69.59,69.23,69.57,376200.0,25.1143,25.2122,25.0817,25.2049,376200.0
2006-07-18 09:30:00,69.9,69.98,69.61,69.74,395600.0,25.3245,25.3534,25.2194,25.2665,395600.0
2006-07-18 10:00:00,69.72,69.72,69.34,69.49,331200.0,25.2593,25.2593,25.1216,25.1759,331200.0
2006-07-18 10:30:00,69.49,69.59,69.29,69.48,358600.0,25.1759,25.2122,25.1035,25.1723,358600.0
2006-07-18 11:00:00,69.47,69.65,69.37,69.52,378200.0,25.1687,25.2339,25.1324,25.1868,378200.0
2006-07-18 11:30:00,69.54,69.63,69.49,69.5,188800.0,25.194,25.2266,25.1759,25.1795,188800.0
2006-07-18 12:00:00,69.5,69.55,69.29,69.55,176300.0,25.1795,25.1977,25.1035,25.1977,176300.0
2006-07-18 12:30:00,69.52,69.79,69.52,69.68,191900.0,25.1868,25.2846,25.1868,25.2448,191900.0
2006-07-18 13:00:00,69.65,69.66,69.35,69.35,200400.0,25.2339,25.2375,25.1252,25.1252,200400.0
2006-07-18 13:30:00,69.36,69.46,68.81,68.88,250900.0,25.1288,25.1651,24.9296,24.9549,250900.0
2006-07-18 14:00:00,68.87,69.13,68.82,69.1,229500.0,24.9513,25.0455,24.9332,25.0346,229500.0
2006-07-18 14:30:00,69.12,69.38,69.07,69.33,292200.0,25.0419,25.1361,25.0238,25.118,292200.0
2006-07-18 15:00:00,69.33,69.33,68.89,69.13,205800.0,25.118,25.118,24.9585,25.0455,205800.0
2006-07-18 15:30:00,69.15,69.63,69.15,69.54,215600.0,25.0527,25.2266,25.0527,25.194,215600.0
2006-07-19 09:30:00,68.75,68.98,68.69,68.78,303600.0,24.9078,24.9912,24.8861,24.9187,303600.0
2006-07-19 10:00:00,68.79,69.71,68.79,69.48,500800.0,24.9223,25.2556,24.9223,25.1723,500800.0
2006-07-19 10:30:00,69.46,69.98,69.34,69.87,868200.0,25.1651,25.3534,25.1216,25.3136,868200.0
2006-07-19 11:00:00,69.87,69.9,69.49,69.52,354100.0,25.3136,25.3245,25.1759,25.1868,354100.0
2006-07-19 11:30:00,69.52,69.53,69.19,69.38,431600.0,25.1868,25.1904,25.0672,25.1361,431600.0
2006-07-19 12:00:00,69.39,69.52,69.38,69.51,79100.0,25.1397,25.1868,25.1361,25.1832,79100.0
2006-07-19 12:30:00,69.5,69.62,69.45,69.61,97800.0,25.1795,25.223,25.1614,25.2194,97800.0
2006-07-19 13:00:00,69.62,69.65,69.51,69.52,229900.0,25.223,25.2339,25.1832,25.1868,229900.0
2006-07-19 13:30:00,69.51,69.6,69.46,69.48,209400.0,25.1832,25.2158,25.1651,25.1723,209400.0
2006-07-19 14:00:00,69.48,69.61,69.43,69.59,179700.0,25.1723,25.2194,25.1542,25.2122,179700.0
2006-07-19 14:30:00,69.61,69.8,69.58,69.77,320100.0,25.2194,25.2882,25.2085,25.2774,320100.0
2006-07-19 15:00:00,69.77,69.86,69.69,69.74,437900.0,25.2774,25.31,25.2484,25.2665,437900.0
2006-07-19 15:30:00,69.76,69.85,69.62,69.63,296900.0,25.2737,25.3063,25.223,25.2266,296900.0
2006-07-20 09:30:00,69.82,69.82,69.6,69.62,520700.0,25.2955,25.2955,25.2158,25.223,520700.0
2006-07-20 10:00:00,69.62,69.66,69.19,69.33,337200.0,25.223,25.2375,25.0672,25.118,337200.0
2006-07-20 10:30:00,69.35,69.69,69.26,69.68,336100.0,25.1252,25.2484,25.0926,25.2448,336100.0
2006-07-20 11:00:00,69.69,69.7,69.12,69.14,414400.0,25.2484,25.252,25.0419,25.0491,414400.0
2006-07-20 11:30:00,69.17,69.27,69.17,69.19,213500.0,25.06,25.0962,25.06,25.0672,213500.0
2006-07-20 12:00:00,69.18,69.2,69.05,69.17,141400.0,25.0636,25.0709,25.0165,25.06,141400.0
2006-07-20 12:30:00,69.14,69.14,68.96,69.03,154200.0,25.0491,25.0491,24.9839,25.0093,154200.0
2006-07-20 13:00:00,69.03,69.1,68.98,69.02,214100.0,25.0093,25.0346,24.9912,25.0056,214100.0
2006-07-20 13:30:00,69.03,69.07,68.94,68.95,223900.0,25.0093,25.0238,24.9767,24.9803,223900.0
2006-07-20 14:00:00,68.95,69.07,68.82,68.82,255000.0,24.9803,25.0238,24.9332,24.9332,255000.0
2006-07-20 14:30:00,68.82,68.87,68.61,68.66,460100.0,24.9332,24.9513,24.8571,24.8752,460100.0
2006-07-20 15:00:00,68.66,68.9,68.63,68.79,175300.0,24.8752,24.9622,24.8643,24.9223,175300.0
2006-07-20 15:30:00,68.8,68.8,68.45,68.51,436700.0,24.9259,24.9259,24.7991,24.8209,436700.0
2006-07-21 09:30:00,69.09,69.1,68.86,69.04,318200.0,25.031,25.0346,24.9477,25.0129,318200.0
2006-07-21 10:00:00,69.05,69.06,68.82,68.83,249400.0,25.0165,25.0201,24.9332,24.9368,249400.0
2006-07-21 10:30:00,68.82,69.22,68.72,69.11,325900.0,24.9332,25.0781,24.897,25.0383,325900.0
2006-07-21 11:00:00,69.11,69.18,68.89,68.9,295400.0,25.0383,25.0636,24.9585,24.9622,295400.0
2006-07-21 11:30:00,68.9,69.0,68.83,68.91,108000.0,24.9622,24.9984,24.9368,24.9658,108000.0
2006-07-21 12:00:00,68.9,69.0,68.8,69.0,95300.0,24.9622,24.9984,24.9259,24.9984,95300.0
2006-07-21 12:30:00,69.0,69.08,68.56,68.61,95400.0,24.9984,25.0274,24.839,24.8571,95400.0
2006-07-21 13:00:00,68.61,68.72,68.51,68.52,169000.0,24.8571,24.897,24.8209,24.8245,169000.0
2006-07-21 13:30:00,68.53,68.75,68.52,68.6,84500.0,24.8281,24.9078,24.8245,24.8535,84500.0
2006-07-21 14:00:00,68.59,68.61,68.32,68.53,104300.0,24.8499,24.8571,24.752,24.8281,104300.0
2006-07-21 14:30:00,68.53,68.53,68.35,68.36,102300.0,24.8281,24.8281,24.7629,24.7665,102300.0
2006-07-21 15:00:00,68.36,68.47,68.32,68.43,111000.0,24.7665,24.8064,24.752,24.7919,111000.0
2006-07-21 15:30:00,68.43,68.45,68.15,68.18,496600.0,24.7919,24.7991,24.6904,24.7013,496600.0
2006-07-24 09:30:00,69.51,69.69,69.32,69.58,763700.0,25.1832,25.2484,25.1143,25.2085,763700.0
2006-07-24 10:00:00,69.58,69.89,69.55,69.68,668800.0,25.2085,25.3208,25.1977,25.2448,668800.0
2006-07-24 10:30:00,69.67,70.03,69.66,69.91,520900.0,25.2411,25.3716,25.2375,25.3281,520900.0
2006-07-24 11:00:00,69.94,70.31,69.82,70.26,212000.0,25.339,25.473,25.2955,25.4549,212000.0
2006-07-24 11:30:00,70.25,70.54,70.25,70.35,160400.0,25.4513,25.5563,25.4513,25.4875,160400.0
2006-07-24 12:00:00,70.32,70.44,70.25,70.27,111600.0,25.4766,25.5201,25.4513,25.4585,111600.0
2006-07-24 12:30:00,70.27,70.44,70.2,70.26,102700.0,25.4585,25.5201,25.4332,25.4549,102700.0
2006-07-24 13:00:00,70.26,70.41,70.21,70.35,89000.0,25.4549,25.5092,25.4368,25.4875,89000.0
2006-07-24 13:30:00,70.32,70.43,70.26,70.27,103000.0,25.4766,25.5165,25.4549,25.4585,103000.0
2006-07-24 14:00:00,70.29,70.33,70.06,70.2,162200.0,25.4658,25.4803,25.3824,25.4332,162200.0
2006-07-24 14:30:00,70.21,70.34,70.12,70.15,171700.0,25.4368,25.4839,25.4042,25.415,171700.0
2006-07-24 15:00:00,70.15,70.33,70.13,70.24,214800.0,25.415,25.4803,25.4078,25.4476,214800.0
2006-07-24 15:30:00,70.24,70.28,69.66,69.7,485900.0,25.4476,25.4621,25.2375,25.252,485900.0
2006-07-25 09:30:00,70.03,70.07,69.89,70.02,610100.0,25.3716,25.3861,25.3208,25.3679,610100.0
2006-07-25 10:00:00,70.01,70.26,70.0,70.12,510200.0,25.3643,25.4549,25.3607,25.4042,510200.0
2006-07-25 10:30:00,70.13,70.13,69.66,69.75,279500.0,25.4078,25.4078,25.2375,25.2701,279500.0
2006-07-25 11:00:00,69.78,69.84,69.42,69.51,233100.0,25.281,25.3027,25.1506,25.1832,233100.0
2006-07-25 11:30:00,69.55,69.59,69.28,69.46,178800.0,25.1977,25.2122,25.0998,25.1651,178800.0
2006-07-25 12:00:00,69.48,69.58,69.38,69.53,173400.0,25.1723,25.2085,25.1361,25.1904,173400.0
2006-07-25 12:30:00,69.52,69.54,69.45,69.48,115400.0,25.1868,25.194,25.1614,25.1723,115400.0
2006-07-25 13:00:00,69.49,69.56,69.42,69.49,89800.0,25.1759,25.2013,25.1506,25.1759,89800.0
2006-07-25 13:30:00,69.49,69.5,69.26,69.39,126700.0,25.1759,25.1795,25.0926,25.1397,126700.0
2006-07-25 14:00:00,69.39,69.45,69.25,69.27,153700.0,25.1397,25.1614,25.089,25.0962,153700.0
2006-07-25 14:30:00,69.29,69.53,69.28,69.46,274200.0,25.1035,25.1904,25.0998,25.1651,274200.0
2006-07-25 15:00:00,69.46,69.69,69.45,69.65,521300.0,25.1651,25.2484,25.1614,25.2339,521300.0
2006-07-25 15:30:00,69.65,69.77,69.49,69.51,791100.0,25.2339,25.2774,25.1759,25.1832,791100.0
2006-07-26 09:30:00,69.73,69.8,69.62,69.78,444100.0,25.2629,25.2882,25.223,25.281,444100.0
2006-07-26 10:00:00,69.78,70.03,69.67,70.02,567200.0,25.281,25.3716,25.2411,25.3679,567200.0
2006-07-26 10:30:00,70.01,70.13,69.93,70.1,631800.0,25.3643,25.4078,25.3353,25.3969,631800.0
2006-07-26 11:00:00,70.1,70.26,70.04,70.13,868000.0,25.3969,25.4549,25.3752,25.4078,868000.0
2006-07-26 11:30:00,70.11,70.18,70.06,70.18,483600.0,25.4005,25.4259,25.3824,25.4259,483600.0
2006-07-26 12:00:00,70.19,70.46,70.15,70.4,484000.0,25.4295,25.5273,25.415,25.5056,484000.0
2006-07-26 12:30:00,70.4,70.44,70.3,70.31,319300.0,25.5056,25.5201,25.4694,25.473,319300.0
2006-07-26 13:00:00,70.33,70.47,70.3,70.47,191000.0,25.4803,25.531,25.4694,25.531,191000.0
2006-07-26 13:30:00,70.47,70.61,70.41,70.49,294200.0,25.531,25.5817,25.5092,25.5382,294200.0
2006-07-26 14:00:00,70.47,70.7,70.35,70.62,172500.0,25.531,25.6143,25.4875,25.5853,172500.0
2006-07-26 14:30:00,70.62,70.85,70.54,70.78,381400.0,25.5853,25.6686,25.5563,25.6433,381400.0
2006-07-26 15:00:00,70.77,70.9,70.73,70.9,487000.0,25.6397,25.6868,25.6252,25.6868,487000.0
2006-07-26 15:30:00,70.9,71.0,70.75,70.78,332300.0,25.6868,25.723,25.6324,25.6433,332300.0
2006-07-27 09:30:00,72.78,72.85,72.38,72.5,852300.0,26.3679,26.3932,26.223,26.2664,852300.0
2006-07-27 10:00:00,72.49,72.68,72.38,72.48,440900.0,26.2628,26.3316,26.223,26.2592,440900.0
2006-07-27 10:30:00,72.48,72.67,72.29,72.44,427100.0,26.2592,26.328,26.1904,26.2447,427100.0
2006-07-27 11:00:00,72.44,72.59,72.4,72.52,407400.0,26.2447,26.299,26.2302,26.2737,407400.0
2006-07-27 11:30:00,72.52,72.54,71.92,71.93,238600.0,26.2737,26.2809,26.0563,26.0599,238600.0
2006-07-27 12:00:00,71.93,72.1,71.85,71.98,176600.0,26.0599,26.1215,26.0309,26.078,176600.0
2006-07-27 12:30:00,71.98,72.28,71.94,72.16,144800.0,26.078,26.1867,26.0635,26.1433,144800.0
2006-07-27 13:00:00,72.17,72.19,72.01,72.08,130100.0,26.1469,26.1541,26.0889,26.1143,130100.0
2006-07-27 13:30:00,72.08,72.08,71.77,71.78,180100.0,26.1143,26.1143,26.002,26.0056,180100.0
2006-07-27 14:00:00,71.78,71.78,71.48,71.76,251600.0,26.0056,26.0056,25.8969,25.9983,251600.0
2006-07-27 14:30:00,71.76,71.79,71.63,71.73,168100.0,25.9983,26.0092,25.9512,25.9875,168100.0
2006-07-27 15:00:00,71.74,71.82,71.62,71.63,241600.0,25.9911,26.0201,25.9476,25.9512,241600.0
2006-07-27 15:30:00,71.63,71.75,71.56,71.75,350000.0,25.9512,25.9947,25.9259,25.9947,350000.0
2006-07-28 09:30:00,72.42,72.78,72.42,72.65,974500.0,26.2374,26.3679,26.2374,26.3208,974500.0
2006-07-28 10:00:00,72.65,72.98,72.64,72.71,658400.0,26.3208,26.4403,26.3172,26.3425,658400.0
2006-07-28 10:30:00,72.68,72.74,72.52,72.57,686600.0,26.3316,26.3534,26.2737,26.2918,686600.0
2006-07-28 11:00:00,72.61,72.93,72.61,72.9,884200.0,26.3063,26.4222,26.3063,26.4114,884200.0
2006-07-28 11:30:00,72.91,72.93,72.7,72.83,194900.0,26.415,26.4222,26.3389,26.386,194900.0
2006-07-28 12:00:00,72.83,72.86,72.68,72.71,110300.0,26.386,26.3969,26.3316,26.3425,110300.0
2006-07-28 12:30:00,72.67,72.7,72.58,72.65,106200.0,26.328,26.3389,26.2954,26.3208,106200.0
2006-07-28 13:00:00,72.66,72.73,72.55,72.59,141900.0,26.3244,26.3498,26.2845,26.299,141900.0
2006-07-28 13:30:00,72.57,72.63,72.47,72.47,133000.0,26.2918,26.3135,26.2556,26.2556,133000.0
2006-07-28 14:00:00,72.48,72.64,72.47,72.59,162500.0,26.2592,26.3172,26.2556,26.299,162500.0
2006-07-28 14:30:00,72.59,72.59,72.46,72.5,192300.0,26.299,26.299,26.2519,26.2664,192300.0
2006-07-28 15:00:00,72.51,72.57,72.36,72.43,305000.0,26.2701,26.2918,26.2157,26.2411,305000.0
2006-07-28 15:30:00,72.44,72.55,72.38,72.45,413200.0,26.2447,26.2845,26.223,26.2483,413200.0
2006-07-31 09:30:00,72.22,72.42,72.22,72.4,289300.0,26.165,26.2374,26.165,26.2302,289300.0
2006-07-31 10:00:00,72.4,72.52,72.25,72.37,344100.0,26.2302,26.2737,26.1759,26.2193,344100.0
2006-07-31 10:30:00,72.36,72.45,72.19,72.37,201600.0,26.2157,26.2483,26.1541,26.2193,201600.0
2006-07-31 11:00:00,72.4,72.63,72.38,72.47,209100.0,26.2302,26.3135,26.223,26.2556,209100.0
2006-07-31 11:30:00,72.48,72.57,72.19,72.41,196800.0,26.2592,26.2918,26.1541,26.2338,196800.0
2006-07-31 12:00:00,72.4,72.84,72.36,72.84,175400.0,26.2302,26.3896,26.2157,26.3896,175400.0
2006-07-31 12:30:00,72.83,72.84,72.58,72.66,102000.0,26.386,26.3896,26.2954,26.3244,102000.0
2006-07-31 13:00:00,72.66,72.8,72.61,72.69,94800.0,26.3244,26.3751,26.3063,26.3353,94800.0
2006-07-31 13:30:00,72.7,72.89,72.69,72.78,155700.0,26.3389,26.4077,26.3353,26.3679,155700.0
2006-07-31 14:00:00,72.77,72.84,72.66,72.79,199100.0,26.3643,26.3896,26.3244,26.3715,199100.0
2006-07-31 14:30:00,72.77,72.79,72.59,72.68,138200.0,26.3643,26.3715,26.299,26.3316,138200.0
2006-07-31 15:00:00,72.69,72.81,72.62,72.67,130000.0,26.3353,26.3787,26.3099,26.328,130000.0
2006-07-31 15:30:00,72.67,72.72,72.55,72.55,195200.0,26.328,26.3461,26.2845,26.2845,195200.0
2006-08-01 09:30:00,72.17,72.28,71.98,72.2,232200.0,26.1469,26.1867,26.078,26.1577,232200.0
2006-08-01 10:00:00,72.23,72.23,71.57,71.71,346200.0,26.1686,26.1686,25.9295,25.9802,346200.0
2006-08-01 10:30:00,71.74,71.85,71.65,71.77,239200.0,25.9911,26.0309,25.9585,26.002,239200.0
2006-08-01 11:00:00,71.77,71.94,71.76,71.92,135000.0,26.002,26.0635,25.9983,26.0563,135000.0
2006-08-01 11:30:00,71.92,72.2,71.89,72.14,74000.0,26.0563,26.1577,26.0454,26.136,74000.0
2006-08-01 12:00:00,72.14,72.33,72.1,72.2,115200.0,26.136,26.2048,26.1215,26.1577,115200.0
2006-08-01 12:30:00,72.16,72.28,72.15,72.25,46600.0,26.1433,26.1867,26.1396,26.1759,46600.0
2006-08-01 13:00:00,72.25,72.25,72.03,72.05,59100.0,26.1759,26.1759,26.0962,26.1034,59100.0
2006-08-01 13:30:00,72.03,72.16,72.0,72.02,60300.0,26.0962,26.1433,26.0853,26.0925,60300.0
2006-08-01 14:00:00,72.05,72.16,72.05,72.09,92200.0,26.1034,26.1433,26.1034,26.1179,92200.0
2006-08-01 14:30:00,72.1,72.18,72.08,72.15,52600.0,26.1215,26.1505,26.1143,26.1396,52600.0
2006-08-01 15:00:00,72.15,72.26,72.13,72.25,123000.0,26.1396,26.1795,26.1324,26.1759,123000.0
2006-08-01 15:30:00,72.26,72.45,72.25,72.45,305700.0,26.1795,26.2483,26.1759,26.2483,305700.0
2006-08-02 09:30:00,72.88,73.0,72.79,72.82,352600.0,26.4041,26.4476,26.3715,26.3824,352600.0
2006-08-02 10:00:00,72.82,72.98,72.68,72.7,235300.0,26.3824,26.4403,26.3316,26.3389,235300.0
2006-08-02 10:30:00,72.73,72.89,72.64,72.88,211600.0,26.3498,26.4077,26.3172,26.4041,211600.0
2006-08-02 11:00:00,72.87,73.19,72.81,73.16,273100.0,26.4005,26.5164,26.3787,26.5055,273100.0
2006-08-02 11:30:00,73.18,73.28,73.14,73.28,107600.0,26.5128,26.549,26.4983,26.549,107600.0
2006-08-02 12:00:00,73.26,73.28,73.04,73.05,104200.0,26.5418,26.549,26.4621,26.4657,104200.0
2006-08-02 12:30:00,73.05,73.05,72.88,72.96,116600.0,26.4657,26.4657,26.4041,26.4331,116600.0
2006-08-02 13:00:00,72.95,73.04,72.93,73.0,124300.0,26.4295,26.4621,26.4222,26.4476,124300.0
2006-08-02 13:30:00,73.0,73.09,72.94,73.05,112700.0,26.4476,26.4802,26.4258,26.4657,112700.0
2006-08-02 14:00:00,73.07,73.12,72.72,72.75,147500.0,26.4729,26.4911,26.3461,26.357,147500.0
2006-08-02 14:30:00,72.75,72.84,72.57,72.57,206800.0,26.357,26.3896,26.2918,26.2918,206800.0
2006-08-02 15:00:00,72.56,72.67,72.45,72.65,218000.0,26.2882,26.328,26.2483,26.3208,218000.0
2006-08-02 15:30:00,72.63,72.79,72.61,72.76,286400.0,26.3135,26.3715,26.3063,26.3606,286400.0
2006-08-03 09:30:00,72.35,72.42,72.3,72.34,225000.0,26.2121,26.2374,26.194,26.2085,225000.0
2006-08-03 10:00:00,72.36,72.37,71.98,72.22,334600.0,26.2157,26.2193,26.078,26.165,334600.0
2006-08-03 10:30:00,72.22,72.24,72.04,72.23,257000.0,26.165,26.1722,26.0998,26.1686,257000.0
2006-08-03 11:00:00,72.23,72.35,71.98,72.01,234600.0,26.1686,26.2121,26.078,26.0889,234600.0
2006-08-03 11:30:00,72.0,72.11,71.91,72.06,101600.0,26.0853,26.1251,26.0527,26.107,101600.0
2006-08-03 12:00:00,72.07,72.12,71.98,72.08,63200.0,26.1106,26.1288,26.078,26.1143,63200.0
2006-08-03 12:30:00,72.1,72.15,72.04,72.1,93500.0,26.1215,26.1396,26.0998,26.1215,93500.0
2006-08-03 13:00:00,72.09,72.3,72.09,72.17,116400.0,26.1179,26.194,26.1179,26.1469,116400.0
2006-08-03 13:30:00,72.16,72.37,72.14,72.3,81100.0,26.1433,26.2193,26.136,26.194,81100.0
2006-08-03 14:00:00,72.3,72.46,72.21,72.35,153600.0,26.194,26.2519,26.1614,26.2121,153600.0
2006-08-03 14:30:00,72.34,72.45,72.27,72.3,130300.0,26.2085,26.2483,26.1831,26.194,130300.0
2006-08-03 15:00:00,72.28,72.43,72.25,72.36,189900.0,26.1867,26.2411,26.1759,26.2157,189900.0
2006-08-03 15:30:00,72.36,72.39,71.98,72.01,292700.0,26.2157,26.2266,26.078,26.0889,292700.0
2006-08-04 09:30:00,72.52,72.69,72.42,72.49,320500.0,26.2737,26.3353,26.2374,26.2628,320500.0
2006-08-04 10:00:00,72.5,72.62,72.2,72.42,269100.0,26.2664,26.3099,26.1577,26.2374,269100.0
2006-08-04 10:30:00,72.42,72.77,72.42,72.7,161700.0,26.2374,26.3643,26.2374,26.3389,161700.0
2006-08-04 11:00:00,72.7,72.81,72.67,72.74,149200.0,26.3389,26.3787,26.328,26.3534,149200.0
2006-08-04 11:30:00,72.74,72.77,72.27,72.3,206300.0,26.3534,26.3643,26.1831,26.194,206300.0
2006-08-04 12:00:00,72.27,72.48,72.25,72.34,180200.0,26.1831,26.2592,26.1759,26.2085,180200.0
2006-08-04 12:30:00,72.34,72.35,72.12,72.27,113100.0,26.2085,26.2121,26.1288,26.1831,113100.0
2006-08-04 13:00:00,72.26,72.34,72.0,72.12,121100.0,26.1795,26.2085,26.0853,26.1288,121100.0
2006-08-04 13:30:00,72.12,72.31,72.0,72.26,86600.0,26.1288,26.1976,26.0853,26.1795,86600.0
2006-08-04 14:00:00,72.24,72.48,72.23,72.42,122500.0,26.1722,26.2592,26.1686,26.2374,122500.0
2006-08-04 14:30:00,72.43,72.65,72.41,72.44,86300.0,26.2411,26.3208,26.2338,26.2447,86300.0
2006-08-04 15:00:00,72.42,72.52,72.33,72.51,97400.0,26.2374,26.2737,26.2048,26.2701,97400.0
2006-08-04 15:30:00,72.51,72.62,72.4,72.46,148300.0,26.2701,26.3099,26.2302,26.2519,148300.0
2006-08-07 09:30:00,71.06,71.23,70.9,71.16,1309700.0,25.7447,25.8063,25.6868,25.781,1309700.0
2006-08-07 10:00:00,71.17,71.47,71.11,71.33,676300.0,25.7846,25.8933,25.7628,25.8425,676300.0
2006-08-07 10:30:00,71.33,71.54,71.29,71.48,593800.0,25.8425,25.9186,25.8281,25.8969,593800.0
2006-08-07 11:00:00,71.49,71.5,71.21,71.23,346300.0,25.9005,25.9041,25.7991,25.8063,346300.0
2006-08-07 11:30:00,71.24,71.24,71.05,71.13,340000.0,25.8099,25.8099,25.7411,25.7701,340000.0
2006-08-07 12:00:00,71.13,71.32,71.1,71.27,163300.0,25.7701,25.8389,25.7592,25.8208,163300.0
2006-08-07 12:30:00,71.27,71.47,71.21,71.25,185100.0,25.8208,25.8933,25.7991,25.8136,185100.0
2006-08-07 13:00:00,71.24,71.28,71.16,71.26,170300.0,25.8099,25.8244,25.781,25.8172,170300.0
2006-08-07 13:30:00,71.25,71.38,71.0,71.01,197100.0,25.8136,25.8607,25.723,25.7266,197100.0
2006-08-07 14:00:00,71.0,71.0,70.76,70.81,244600.0,25.723,25.723,25.636,25.6542,244600.0
2006-08-07 14:30:00,70.8,70.88,70.56,70.66,407000.0,25.6505,25.6795,25.5636,25.5998,407000.0
2006-08-07 15:00:00,70.66,70.71,70.24,70.3,734100.0,25.5998,25.6179,25.4476,25.4694,734100.0
2006-08-07 15:30:00,70.29,71.25,70.29,70.45,513500.0,25.4658,25.8136,25.4658,25.5237,513500.0
2006-08-08 09:30:00,69.85,69.86,69.53,69.77,857600.0,25.3063,25.31,25.1904,25.2774,857600.0
2006-08-08 10:00:00,69.77,70.16,69.74,70.04,732100.0,25.2774,25.4187,25.2665,25.3752,732100.0
2006-08-08 10:30:00,70.05,70.23,69.98,70.21,457500.0,25.3788,25.444,25.3534,25.4368,457500.0
2006-08-08 11:00:00,70.21,70.39,70.12,70.26,387200.0,25.4368,25.502,25.4042,25.4549,387200.0
2006-08-08 11:30:00,70.27,70.35,70.01,70.35,308300.0,25.4585,25.4875,25.3643,25.4875,308300.0
2006-08-08 12:00:00,70.34,70.41,70.23,70.41,115500.0,25.4839,25.5092,25.444,25.5092,115500.0
2006-08-08 12:30:00,70.4,70.42,70.3,70.31,107300.0,25.5056,25.5129,25.4694,25.473,107300.0
2006-08-08 13:00:00,70.31,70.32,70.12,70.14,77500.0,25.473,25.4766,25.4042,25.4114,77500.0
2006-08-08 13:30:00,70.12,70.26,70.08,70.14,94000.0,25.4042,25.4549,25.3897,25.4114,94000.0
2006-08-08 14:00:00,70.14,70.5,70.05,70.22,281000.0,25.4114,25.5418,25.3788,25.4404,281000.0
2006-08-08 14:30:00,70.25,70.51,70.21,70.26,212300.0,25.4513,25.5455,25.4368,25.4549,212300.0
2006-08-08 15:00:00,70.25,70.37,70.02,70.09,200400.0,25.4513,25.4947,25.3679,25.3933,200400.0
2006-08-08 15:30:00,70.07,70.21,69.95,70.15,378400.0,25.3861,25.4368,25.3426,25.415,378400.0
2006-08-09 09:30:00,70.57,70.72,70.36,70.46,589100.0,25.7817,25.8365,25.705,25.7415,589100.0
2006-08-09 10:00:00,70.47,70.62,70.42,70.52,513500.0,25.7452,25.8,25.7269,25.7635,513500.0
2006-08-09 10:30:00,70.54,70.85,70.51,70.85,586100.0,25.7708,25.884,25.7598,25.884,586100.0
2006-08-09 11:00:00,70.85,71.0,70.81,70.82,357000.0,25.884,25.9388,25.8694,25.8731,357000.0
2006-08-09 11:30:00,70.82,70.95,70.76,70.77,257800.0,25.8731,25.9205,25.8511,25.8548,257800.0
2006-08-09 12:00:00,70.77,70.83,70.7,70.75,219200.0,25.8548,25.8767,25.8292,25.8475,219200.0
2006-08-09 12:30:00,70.73,70.76,70.62,70.67,133900.0,25.8402,25.8511,25.8,25.8183,133900.0
2006-08-09 13:00:00,70.67,70.67,70.5,70.58,154500.0,25.8183,25.8183,25.7561,25.7854,154500.0
2006-08-09 13:30:00,70.57,70.6,70.5,70.54,191300.0,25.7817,25.7927,25.7561,25.7708,191300.0
2006-08-09 14:00:00,70.54,70.74,70.39,70.44,215800.0,25.7708,25.8438,25.716,25.7342,215800.0
2006-08-09 14:30:00,70.44,70.5,70.3,70.44,261200.0,25.7342,25.7561,25.6831,25.7342,261200.0
2006-08-09 15:00:00,70.44,70.49,70.25,70.26,214900.0,25.7342,25.7525,25.6648,25.6685,214900.0
2006-08-09 15:30:00,70.26,70.42,70.25,70.26,450600.0,25.6685,25.7269,25.6648,25.6685,450600.0
2006-08-10 09:30:00,70.18,70.18,69.82,70.01,535600.0,25.6392,25.6392,25.5077,25.5771,535600.0
2006-08-10 10:00:00,70.01,70.02,69.74,69.89,430200.0,25.5771,25.5808,25.4785,25.5333,430200.0
2006-08-10 10:30:00,69.89,69.99,69.73,69.79,441300.0,25.5333,25.5698,25.4748,25.4968,441300.0
2006-08-10 11:00:00,69.79,69.93,69.71,69.76,247400.0,25.4968,25.5479,25.4675,25.4858,247400.0
2006-08-10 11:30:00,69.74,69.77,69.54,69.61,204400.0,25.4785,25.4894,25.4054,25.431,204400.0
2006-08-10 12:00:00,69.61,69.62,69.4,69.46,255000.0,25.431,25.4346,25.3543,25.3762,255000.0
2006-08-10 12:30:00,69.45,69.54,69.38,69.41,187200.0,25.3725,25.4054,25.347,25.3579,187200.0
2006-08-10 13:00:00,69.4,69.42,69.21,69.27,194700.0,25.3543,25.3616,25.2849,25.3068,194700.0
2006-08-10 13:30:00,69.27,69.4,69.23,69.32,187300.0,25.3068,25.3543,25.2922,25.325,187300.0
2006-08-10 14:00:00,69.31,69.54,69.26,69.32,173500.0,25.3214,25.4054,25.3031,25.325,173500.0
2006-08-10 14:30:00,69.32,69.4,69.22,69.35,257300.0,25.325,25.3543,25.2885,25.336,257300.0
2006-08-10 15:00:00,69.35,69.56,69.34,69.55,307600.0,25.336,25.4127,25.3324,25.4091,307600.0
2006-08-10 15:30:00,69.55,69.74,69.51,69.73,308000.0,25.4091,25.4785,25.3945,25.4748,308000.0
2006-08-11 09:30:00,69.17,69.31,69.08,69.18,303900.0,25.2702,25.3214,25.2374,25.2739,303900.0
2006-08-11 10:00:00,69.19,69.22,69.04,69.05,181200.0,25.2776,25.2885,25.2228,25.2264,181200.0
2006-08-11 10:30:00,69.05,69.25,69.05,69.2,206200.0,25.2264,25.2995,25.2264,25.2812,206200.0
2006-08-11 11:00:00,69.21,69.52,69.13,69.45,223200.0,25.2849,25.3981,25.2556,25.3725,223200.0
2006-08-11 11:30:00,69.45,69.64,69.35,69.41,139600.0,25.3725,25.442,25.336,25.3579,139600.0
2006-08-11 12:00:00,69.39,69.54,69.36,69.5,151800.0,25.3506,25.4054,25.3397,25.3908,151800.0
2006-08-11 12:30:00,69.49,69.53,69.27,69.33,86200.0,25.3872,25.4018,25.3068,25.3287,86200.0
2006-08-11 13:00:00,69.35,69.39,69.22,69.3,107000.0,25.336,25.3506,25.2885,25.3177,107000.0
2006-08-11 13:30:00,69.29,69.53,69.28,69.44,185500.0,25.3141,25.4018,25.3104,25.3689,185500.0
2006-08-11 14:00:00,69.47,69.54,69.33,69.34,137200.0,25.3798,25.4054,25.3287,25.3324,137200.0
2006-08-11 14:30:00,69.34,69.39,69.23,69.34,128500.0,25.3324,25.3506,25.2922,25.3324,128500.0
2006-08-11 15:00:00,69.31,69.32,69.15,69.27,104800.0,25.3214,25.325,25.2629,25.3068,104800.0
2006-08-11 15:30:00,69.27,69.44,69.27,69.32,148700.0,25.3068,25.3689,25.3068,25.325,148700.0
2006-08-14 09:30:00,70.1,70.1,69.69,69.7,504500.0,25.61,25.61,25.4602,25.4639,504500.0
2006-08-14 10:00:00,69.71,69.77,69.63,69.73,315200.0,25.4675,25.4894,25.4383,25.4748,315200.0
2006-08-14 10:30:00,69.75,69.77,69.52,69.63,409300.0,25.4821,25.4894,25.3981,25.4383,409300.0
2006-08-14 11:00:00,69.63,69.87,69.6,69.75,298800.0,25.4383,25.526,25.4273,25.4821,298800.0
2006-08-14 11:30:00,69.76,69.84,69.72,69.76,162500.0,25.4858,25.515,25.4712,25.4858,162500.0
2006-08-14 12:00:00,69.76,69.89,69.76,69.84,69100.0,25.4858,25.5333,25.4858,25.515,69100.0
2006-08-14 12:30:00,69.84,69.84,69.74,69.76,51400.0,25.515,25.515,25.4785,25.4858,51400.0
2006-08-14 13:00:00,69.76,69.79,69.65,69.67,129200.0,25.4858,25.4968,25.4456,25.4529,129200.0
2006-08-14 13:30:00,69.67,69.73,69.61,69.67,84800.0,25.4529,25.4748,25.431,25.4529,84800.0
2006-08-14 14:00:00,69.66,69.72,69.49,69.51,193700.0,25.4493,25.4712,25.3872,25.3945,193700.0
2006-08-14 14:30:00,69.51,69.55,69.39,69.4,104200.0,25.3945,25.4091,25.3506,25.3543,104200.0
2006-08-14 15:00:00,69.41,69.45,69.25,69.43,183100.0,25.3579,25.3725,25.2995,25.3652,183100.0
2006-08-14 15:30:00,69.42,69.42,69.3,69.35,208900.0,25.3616,25.3616,25.3177,25.336,208900.0
2006-08-15 09:30:00,69.99,70.06,69.86,69.86,672800.0,25.5698,25.5954,25.5223,25.5223,672800.0
2006-08-15 10:00:00,69.84,69.91,69.65,69.73,352900.0,25.515,25.5406,25.4456,25.4748,352900.0
2006-08-15 10:30:00,69.73,69.95,69.66,69.83,413700.0,25.4748,25.5552,25.4493,25.5114,413700.0
2006-08-15 11:00:00,69.82,69.96,69.74,69.75,403500.0,25.5077,25.5589,25.4785,25.4821,403500.0
2006-08-15 11:30:00,69.75,69.88,69.66,69.72,255100.0,25.4821,25.5296,25.4493,25.4712,255100.0
2006-08-15 12:00:00,69.72,69.77,69.59,69.62,168300.0,25.4712,25.4894,25.4237,25.4346,168300.0
2006-08-15 12:30:00,69.62,69.81,69.6,69.74,141600.0,25.4346,25.5041,25.4273,25.4785,141600.0
2006-08-15 13:00:00,69.75,69.75,69.52,69.56,177000.0,25.4821,25.4821,25.3981,25.4127,177000.0
2006-08-15 13:30:00,69.57,69.62,69.41,69.57,208900.0,25.4164,25.4346,25.3579,25.4164,208900.0
2006-08-15 14:00:00,69.57,69.67,69.48,69.55,146200.0,25.4164,25.4529,25.3835,25.4091,146200.0
2006-08-15 14:30:00,69.57,69.79,69.56,69.77,180300.0,25.4164,25.4968,25.4127,25.4894,180300.0
2006-08-15 15:00:00,69.76,69.79,69.67,69.7,276800.0,25.4858,25.4968,25.4529,25.4639,276800.0
2006-08-15 15:30:00,69.72,69.85,69.68,69.78,344700.0,25.4712,25.5187,25.4566,25.4931,344700.0
2006-08-16 09:30:00,69.53,69.53,69.11,69.13,504900.0,25.4018,25.4018,25.2483,25.2556,504900.0
2006-08-16 10:00:00,69.14,69.21,68.88,68.97,445700.0,25.2593,25.2849,25.1643,25.1972,445700.0
2006-08-16 10:30:00,68.98,69.38,68.97,69.34,466500.0,25.2008,25.347,25.1972,25.3324,466500.0
2006-08-16 11:00:00,69.34,69.34,69.15,69.23,318000.0,25.3324,25.3324,25.2629,25.2922,318000.0
2006-08-16 11:30:00,69.23,69.26,69.15,69.17,175900.0,25.2922,25.3031,25.2629,25.2702,175900.0
2006-08-16 12:00:00,69.18,69.22,69.04,69.04,248000.0,25.2739,25.2885,25.2228,25.2228,248000.0
2006-08-16 12:30:00,69.03,69.1,68.85,68.91,230600.0,25.2191,25.2447,25.1533,25.1753,230600.0
2006-08-16 13:00:00,68.91,68.96,68.58,68.68,240100.0,25.1753,25.1935,25.0547,25.0912,240100.0
2006-08-16 13:30:00,68.68,68.72,65.64,68.69,140000.0,25.0912,25.1058,23.9806,25.0949,140000.0
2006-08-16 14:00:00,68.69,68.73,68.35,68.36,220600.0,25.0949,25.1095,24.9707,24.9743,220600.0
2006-08-16 14:30:00,68.36,68.5,68.27,68.46,273200.0,24.9743,25.0255,24.9414,25.0109,273200.0
2006-08-16 15:00:00,68.47,68.62,68.45,68.55,242000.0,25.0145,25.0693,25.0072,25.0437,242000.0
2006-08-16 15:30:00,68.53,68.63,68.5,68.54,462100.0,25.0364,25.073,25.0255,25.0401,462100.0
2006-08-17 09:30:00,68.79,68.8,68.51,68.53,820500.0,25.1314,25.1351,25.0291,25.0364,820500.0
2006-08-17 10:00:00,68.53,68.99,68.53,68.94,468200.0,25.0364,25.2045,25.0364,25.1862,468200.0
2006-08-17 10:30:00,68.95,69.08,68.8,69.01,314900.0,25.1899,25.2374,25.1351,25.2118,314900.0
2006-08-17 11:00:00,69.01,69.15,68.93,69.06,312000.0,25.2118,25.2629,25.1826,25.2301,312000.0
2006-08-17 11:30:00,69.07,69.18,69.06,69.12,111900.0,25.2337,25.2739,25.2301,25.252,111900.0
2006-08-17 12:00:00,69.1,69.12,68.92,68.99,138800.0,25.2447,25.252,25.1789,25.2045,138800.0
2006-08-17 12:30:00,68.98,69.02,68.91,68.99,133700.0,25.2008,25.2154,25.1753,25.2045,133700.0
2006-08-17 13:00:00,68.99,68.99,68.87,68.87,185000.0,25.2045,25.2045,25.1606,25.1606,185000.0
2006-08-17 13:30:00,68.88,68.91,68.56,68.57,156000.0,25.1643,25.1753,25.0474,25.051,156000.0
2006-08-17 14:00:00,68.54,68.59,68.18,68.35,160900.0,25.0401,25.0584,24.9086,24.9707,160900.0
2006-08-17 14:30:00,68.34,68.49,68.23,68.41,190300.0,24.967,25.0218,24.9268,24.9926,190300.0
2006-08-17 15:00:00,68.41,68.57,68.41,68.5,249400.0,24.9926,25.051,24.9926,25.0255,249400.0
2006-08-17 15:30:00,68.5,68.99,68.49,68.99,545800.0,25.0255,25.2045,25.0218,25.2045,545800.0
2006-08-18 09:30:00,69.63,69.71,69.57,69.6,417000.0,25.4383,25.4675,25.4164,25.4273,417000.0
2006-08-18 10:00:00,69.61,69.69,69.1,69.26,324400.0,25.431,25.4602,25.2447,25.3031,324400.0
2006-08-18 10:30:00,69.25,69.45,69.15,69.37,251900.0,25.2995,25.3725,25.2629,25.3433,251900.0
2006-08-18 11:00:00,69.36,69.62,69.36,69.39,195800.0,25.3397,25.4346,25.3397,25.3506,195800.0
2006-08-18 11:30:00,69.39,69.39,69.24,69.31,105200.0,25.3506,25.3506,25.2958,25.3214,105200.0
2006-08-18 12:00:00,69.3,69.54,69.3,69.52,122100.0,25.3177,25.4054,25.3177,25.3981,122100.0
2006-08-18 12:30:00,69.53,69.67,69.5,69.63,112900.0,25.4018,25.4529,25.3908,25.4383,112900.0
2006-08-18 13:00:00,69.63,69.79,69.61,69.7,91100.0,25.4383,25.4968,25.431,25.4639,91100.0
2006-08-18 13:30:00,69.7,69.84,69.7,69.82,90300.0,25.4639,25.515,25.4639,25.5077,90300.0
2006-08-18 14:00:00,69.81,69.84,69.73,69.76,130700.0,25.5041,25.515,25.4748,25.4858,130700.0
2006-08-18 14:30:00,69.77,69.85,69.56,69.56,127600.0,25.4894,25.5187,25.4127,25.4127,127600.0
2006-08-18 15:00:00,69.57,69.71,69.53,69.7,107300.0,25.4164,25.4675,25.4018,25.4639,107300.0
2006-08-18 15:30:00,69.71,69.95,69.69,69.95,314800.0,25.4675,25.5552,25.4602,25.5552,314800.0
2006-08-21 09:30:00,70.0,70.78,70.0,70.61,458700.0,25.5735,25.8584,25.5735,25.7963,458700.0
2006-08-21 10:00:00,70.62,70.73,70.42,70.42,195400.0,25.8,25.8402,25.7269,25.7269,195400.0
2006-08-21 10:30:00,70.42,70.5,70.33,70.41,229400.0,25.7269,25.7561,25.694,25.7233,229400.0
2006-08-21 11:00:00,70.41,70.42,70.31,70.36,138300.0,25.7233,25.7269,25.6867,25.705,138300.0
2006-08-21 11:30:00,70.34,70.38,70.15,70.19,111100.0,25.6977,25.7123,25.6283,25.6429,111100.0
2006-08-21 12:00:00,70.19,70.35,70.18,70.29,86000.0,25.6429,25.7013,25.6392,25.6794,86000.0
2006-08-21 12:30:00,70.3,70.38,70.28,70.33,75100.0,25.6831,25.7123,25.6758,25.694,75100.0
2006-08-21 13:00:00,70.33,70.37,70.23,70.25,57100.0,25.694,25.7087,25.6575,25.6648,57100.0
2006-08-21 13:30:00,70.24,70.37,70.21,70.34,66900.0,25.6612,25.7087,25.6502,25.6977,66900.0
2006-08-21 14:00:00,70.35,70.42,70.26,70.36,80700.0,25.7013,25.7269,25.6685,25.705,80700.0
2006-08-21 14:30:00,70.37,70.38,70.19,70.27,76400.0,25.7087,25.7123,25.6429,25.6721,76400.0
2006-08-21 15:00:00,70.28,70.29,70.11,70.15,127100.0,25.6758,25.6794,25.6137,25.6283,127100.0
2006-08-21 15:30:00,70.13,70.29,70.13,70.23,369600.0,25.621,25.6794,25.621,25.6575,369600.0
2006-08-22 09:30:00,69.8,70.03,69.78,69.87,234000.0,25.5004,25.5844,25.4931,25.526,234000.0
2006-08-22 10:00:00,69.9,69.93,69.66,69.82,281900.0,25.5369,25.5479,25.4493,25.5077,281900.0
2006-08-22 10:30:00,69.82,69.94,69.76,69.85,196600.0,25.5077,25.5516,25.4858,25.5187,196600.0
2006-08-22 11:00:00,69.85,69.89,69.79,69.82,118900.0,25.5187,25.5333,25.4968,25.5077,118900.0
2006-08-22 11:30:00,69.82,69.89,69.76,69.86,62800.0,25.5077,25.5333,25.4858,25.5223,62800.0
2006-08-22 12:00:00,69.87,70.0,69.85,69.98,78200.0,25.526,25.5735,25.5187,25.5662,78200.0
2006-08-22 12:30:00,69.98,70.05,69.96,70.02,70600.0,25.5662,25.5917,25.5589,25.5808,70600.0
2006-08-22 13:00:00,70.02,70.02,69.8,69.82,79000.0,25.5808,25.5808,25.5004,25.5077,79000.0
2006-08-22 13:30:00,69.84,69.84,69.66,69.69,41700.0,25.515,25.515,25.4493,25.4602,41700.0
2006-08-22 14:00:00,69.69,69.71,69.49,69.59,89100.0,25.4602,25.4675,25.3872,25.4237,89100.0
2006-08-22 14:30:00,69.6,69.73,69.59,69.7,82600.0,25.4273,25.4748,25.4237,25.4639,82600.0
2006-08-22 15:00:00,69.7,69.81,69.7,69.76,97300.0,25.4639,25.5041,25.4639,25.4858,97300.0
2006-08-22 15:30:00,69.76,69.95,69.75,69.85,176500.0,25.4858,25.5552,25.4821,25.5187,176500.0
2006-08-23 09:30:00,69.95,70.06,69.95,69.98,233300.0,25.5552,25.5954,25.5552,25.5662,233300.0
2006-08-23 10:00:00,70.01,70.1,69.72,69.79,214300.0,25.5771,25.61,25.4712,25.4968,214300.0
2006-08-23 10:30:00,69.79,69.79,69.35,69.52,229900.0,25.4968,25.4968,25.336,25.3981,229900.0
2006-08-23 11:00:00,69.52,69.54,69.07,69.16,218900.0,25.3981,25.4054,25.2337,25.2666,218900.0
2006-08-23 11:30:00,69.14,69.38,69.14,69.27,102700.0,25.2593,25.347,25.2593,25.3068,102700.0
2006-08-23 12:00:00,69.26,69.26,69.14,69.14,96900.0,25.3031,25.3031,25.2593,25.2593,96900.0
2006-08-23 12:30:00,69.14,69.17,69.1,69.15,73100.0,25.2593,25.2702,25.2447,25.2629,73100.0
2006-08-23 13:00:00,69.15,69.15,68.87,68.92,73500.0,25.2629,25.2629,25.1606,25.1789,73500.0
2006-08-23 13:30:00,68.91,69.08,68.83,69.06,126100.0,25.1753,25.2374,25.146,25.2301,126100.0
2006-08-23 14:00:00,69.05,69.14,69.03,69.08,54600.0,25.2264,25.2593,25.2191,25.2374,54600.0
2006-08-23 14:30:00,69.1,69.22,69.08,69.1,105000.0,25.2447,25.2885,25.2374,25.2447,105000.0
2006-08-23 15:00:00,69.11,69.25,69.08,69.1,133800.0,25.2483,25.2995,25.2374,25.2447,133800.0
2006-08-23 15:30:00,69.12,69.23,69.05,69.17,168200.0,25.252,25.2922,25.2264,25.2702,168200.0
2006-08-24 09:30:00,68.91,68.93,68.71,68.87,251500.0,25.1753,25.1826,25.1022,25.1606,251500.0
2006-08-24 10:00:00,68.87,68.96,68.69,68.85,280300.0,25.1606,25.1935,25.0949,25.1533,280300.0
2006-08-24 10:30:00,68.85,69.0,68.72,68.73,244900.0,25.1533,25.2081,25.1058,25.1095,244900.0
2006-08-24 11:00:00,68.73,68.88,68.64,68.82,808600.0,25.1095,25.1643,25.0766,25.1424,808600.0
2006-08-24 11:30:00,68.81,68.86,68.55,68.59,163000.0,25.1387,25.157,25.0437,25.0584,163000.0
2006-08-24 12:00:00,68.59,68.6,68.34,68.35,154100.0,25.0584,25.062,24.967,24.9707,154100.0
2006-08-24 12:30:00,68.35,68.35,68.12,68.32,276400.0,24.9707,24.9707,24.8866,24.9597,276400.0
2006-08-24 13:00:00,68.32,68.48,68.29,68.46,123700.0,24.9597,25.0182,24.9488,25.0109,123700.0
2006-08-24 13:30:00,68.47,68.57,68.39,68.55,108500.0,25.0145,25.051,24.9853,25.0437,108500.0
2006-08-24 14:00:00,68.55,68.7,68.53,68.68,106900.0,25.0437,25.0985,25.0364,25.0912,106900.0
2006-08-24 14:30:00,68.68,68.75,68.63,68.74,136700.0,25.0912,25.1168,25.073,25.1132,136700.0
2006-08-24 15:00:00,68.73,68.74,68.62,68.7,246600.0,25.1095,25.1132,25.0693,25.0985,246600.0
2006-08-24 15:30:00,68.7,68.94,68.69,68.94,362800.0,25.0985,25.1862,25.0949,25.1862,362800.0
2006-08-25 09:30:00,68.26,68.43,68.25,68.4,368400.0,24.9378,24.9999,24.9341,24.9889,368400.0
2006-08-25 10:00:00,68.43,68.59,68.31,68.48,574100.0,24.9999,25.0584,24.9561,25.0182,574100.0
2006-08-25 10:30:00,68.48,68.52,68.38,68.43,342000.0,25.0182,25.0328,24.9816,24.9999,342000.0
2006-08-25 11:00:00,68.44,68.85,68.37,68.8,370000.0,25.0036,25.1533,24.978,25.1351,370000.0
2006-08-25 11:30:00,68.78,68.78,68.29,68.29,177600.0,25.1278,25.1278,24.9488,24.9488,177600.0
2006-08-25 12:00:00,68.28,68.3,68.1,68.17,165400.0,24.9451,24.9524,24.8793,24.9049,165400.0
2006-08-25 12:30:00,68.2,68.25,68.1,68.2,171500.0,24.9159,24.9341,24.8793,24.9159,171500.0
2006-08-25 13:00:00,68.2,68.22,68.16,68.16,115400.0,24.9159,24.9232,24.9013,24.9013,115400.0
2006-08-25 13:30:00,68.16,68.28,68.16,68.23,76500.0,24.9013,24.9451,24.9013,24.9268,76500.0
2006-08-25 14:00:00,68.24,68.33,68.17,68.29,82300.0,24.9305,24.9634,24.9049,24.9488,82300.0
2006-08-25 14:30:00,68.26,68.3,68.23,68.25,96400.0,24.9378,24.9524,24.9268,24.9341,96400.0
2006-08-25 15:00:00,68.25,68.33,68.21,68.29,205900.0,24.9341,24.9634,24.9195,24.9488,205900.0
2006-08-25 15:30:00,68.3,68.37,68.28,68.32,278200.0,24.9524,24.978,24.9451,24.9597,278200.0
2006-08-28 09:30:00,68.2,68.2,67.81,67.89,299900.0,24.9159,24.9159,24.7734,24.8026,299900.0
2006-08-28 10:00:00,67.9,67.92,67.63,67.91,364400.0,24.8063,24.8136,24.7076,24.8099,364400.0
2006-08-28 10:30:00,67.91,68.25,67.9,68.16,390600.0,24.8099,24.9341,24.8063,24.9013,390600.0
2006-08-28 11:00:00,68.16,68.32,68.13,68.18,141400.0,24.9013,24.9597,24.8903,24.9086,141400.0
2006-08-28 11:30:00,68.18,68.24,68.11,68.24,136300.0,24.9086,24.9305,24.883,24.9305,136300.0
2006-08-28 12:00:00,68.23,68.26,68.2,68.25,94100.0,24.9268,24.9378,24.9159,24.9341,94100.0
2006-08-28 12:30:00,68.24,68.24,68.1,68.18,204100.0,24.9305,24.9305,24.8793,24.9086,204100.0
2006-08-28 13:00:00,68.17,68.21,68.12,68.15,151200.0,24.9049,24.9195,24.8866,24.8976,151200.0
2006-08-28 13:30:00,68.15,68.21,68.11,68.2,153500.0,24.8976,24.9195,24.883,24.9159,153500.0
2006-08-28 14:00:00,68.18,68.27,68.18,68.26,229900.0,24.9086,24.9414,24.9086,24.9378,229900.0
2006-08-28 14:30:00,68.25,68.28,68.18,68.28,130300.0,24.9341,24.9451,24.9086,24.9451,130300.0
2006-08-28 15:00:00,68.27,68.3,68.15,68.24,161100.0,24.9414,24.9524,24.8976,24.9305,161100.0
2006-08-28 15:30:00,68.23,68.29,68.14,68.26,341600.0,24.9268,24.9488,24.894,24.9378,341600.0
2006-08-29 09:30:00,68.38,68.38,68.08,68.14,984000.0,24.9816,24.9816,24.872,24.894,984000.0
2006-08-29 10:00:00,68.13,68.2,67.57,67.61,847300.0,24.8903,24.9159,24.6857,24.7003,847300.0
2006-08-29 10:30:00,67.6,67.94,67.55,67.6,349500.0,24.6967,24.8209,24.6784,24.6967,349500.0
2006-08-29 11:00:00,67.6,67.61,67.31,67.37,355800.0,24.6967,24.7003,24.5907,24.6126,355800.0
2006-08-29 11:30:00,67.39,67.39,67.1,67.29,355800.0,24.62,24.62,24.514,24.5834,355800.0
2006-08-29 12:00:00,67.3,67.36,67.15,67.23,147500.0,24.5871,24.609,24.5323,24.5615,147500.0
2006-08-29 12:30:00,67.25,67.25,67.05,67.08,115400.0,24.5688,24.5688,24.4957,24.5067,115400.0
2006-08-29 13:00:00,67.07,67.16,67.05,67.05,112900.0,24.503,24.5359,24.4957,24.4957,112900.0
2006-08-29 13:30:00,67.05,67.18,67.03,67.08,188000.0,24.4957,24.5432,24.4884,24.5067,188000.0
2006-08-29 14:00:00,67.09,67.24,67.0,67.08,609300.0,24.5104,24.5652,24.4775,24.5067,609300.0
2006-08-29 14:30:00,67.08,67.25,67.07,67.1,438900.0,24.5067,24.5688,24.503,24.514,438900.0
2006-08-29 15:00:00,67.1,67.19,66.91,67.13,587700.0,24.514,24.5469,24.4446,24.525,587700.0
2006-08-29 15:30:00,67.12,67.29,67.1,67.29,657400.0,24.5213,24.5834,24.514,24.5834,657400.0
2006-08-30 09:30:00,68.11,68.15,67.58,67.59,911200.0,24.883,24.8976,24.6894,24.693,911200.0
2006-08-30 10:00:00,67.58,67.9,67.53,67.8,792000.0,24.6894,24.8063,24.6711,24.7697,792000.0
2006-08-30 10:30:00,67.8,68.13,67.51,67.95,795500.0,24.7697,24.8903,24.6638,24.8245,795500.0
2006-08-30 11:00:00,67.96,67.96,67.69,67.71,592000.0,24.8282,24.8282,24.7296,24.7369,592000.0
2006-08-30 11:30:00,67.71,67.72,67.44,67.56,443700.0,24.7369,24.7405,24.6382,24.6821,443700.0
2006-08-30 12:00:00,67.54,67.57,67.21,67.21,355600.0,24.6748,24.6857,24.5542,24.5542,355600.0
2006-08-30 12:30:00,67.21,67.45,67.13,67.37,369800.0,24.5542,24.6419,24.525,24.6126,369800.0
2006-08-30 13:00:00,67.36,67.37,67.25,67.3,179200.0,24.609,24.6126,24.5688,24.5871,179200.0
2006-08-30 13:30:00,67.29,67.63,67.27,67.6,265300.0,24.5834,24.7076,24.5761,24.6967,265300.0
2006-08-30 14:00:00,67.59,67.78,67.59,67.66,198600.0,24.693,24.7624,24.693,24.7186,198600.0
2006-08-30 14:30:00,67.66,67.7,67.6,67.64,211400.0,24.7186,24.7332,24.6967,24.7113,211400.0
2006-08-30 15:00:00,67.63,67.77,67.63,67.7,497400.0,24.7076,24.7588,24.7076,24.7332,497400.0
2006-08-30 15:30:00,67.72,67.85,67.68,67.8,567800.0,24.7405,24.788,24.7259,24.7697,567800.0
2006-08-31 09:30:00,68.22,68.39,68.1,68.32,748500.0,24.9232,24.9853,24.8793,24.9597,748500.0
2006-08-31 10:00:00,68.33,68.42,68.18,68.21,637400.0,24.9634,24.9962,24.9086,24.9195,637400.0
2006-08-31 10:30:00,68.2,68.4,68.15,68.32,452800.0,24.9159,24.9889,24.8976,24.9597,452800.0
2006-08-31 11:00:00,68.32,68.39,68.13,68.14,367400.0,24.9597,24.9853,24.8903,24.894,367400.0
2006-08-31 11:30:00,68.13,68.4,68.13,68.32,117500.0,24.8903,24.9889,24.8903,24.9597,117500.0
2006-08-31 12:00:00,68.33,68.36,68.13,68.21,84600.0,24.9634,24.9743,24.8903,24.9195,84600.0
2006-08-31 12:30:00,68.21,68.29,68.15,68.18,103600.0,24.9195,24.9488,24.8976,24.9086,103600.0
2006-08-31 13:00:00,68.2,68.2,68.11,68.18,86500.0,24.9159,24.9159,24.883,24.9086,86500.0
2006-08-31 13:30:00,68.18,68.2,68.13,68.16,105300.0,24.9086,24.9159,24.8903,24.9013,105300.0
2006-08-31 14:00:00,68.16,68.18,68.09,68.1,188500.0,24.9013,24.9086,24.8757,24.8793,188500.0
2006-08-31 14:30:00,68.11,68.11,68.02,68.04,286500.0,24.883,24.883,24.8501,24.8574,286500.0
2006-08-31 15:00:00,68.03,68.06,67.91,67.94,330900.0,24.8538,24.8647,24.8099,24.8209,330900.0
2006-08-31 15:30:00,67.95,68.3,67.94,68.1,1305700.0,24.8245,24.9524,24.8209,24.8793,1305700.0
2006-09-01 09:30:00,67.88,67.96,67.82,67.94,294700.0,24.799,24.8282,24.777,24.8209,294700.0
2006-09-01 10:00:00,67.94,68.06,67.79,67.97,144700.0,24.8209,24.8647,24.7661,24.8318,144700.0
2006-09-01 10:30:00,67.96,68.06,67.93,67.94,265800.0,24.8282,24.8647,24.8172,24.8209,265800.0
2006-09-01 11:00:00,67.94,68.05,67.9,67.98,191000.0,24.8209,24.8611,24.8063,24.8355,191000.0
2006-09-01 11:30:00,67.98,68.03,67.95,68.0,128300.0,24.8355,24.8538,24.8245,24.8428,128300.0
2006-09-01 12:00:00,68.0,68.06,67.94,68.05,107800.0,24.8428,24.8647,24.8209,24.8611,107800.0
2006-09-01 12:30:00,68.04,68.14,67.97,68.03,127400.0,24.8574,24.894,24.8318,24.8538,127400.0
2006-09-01 13:00:00,68.05,68.06,67.84,67.9,73300.0,24.8611,24.8647,24.7844,24.8063,73300.0
2006-09-01 13:30:00,67.88,67.91,67.8,67.83,49900.0,24.799,24.8099,24.7697,24.7807,49900.0
2006-09-01 14:00:00,67.83,67.88,67.73,67.87,98200.0,24.7807,24.799,24.7442,24.7953,98200.0
2006-09-01 14:30:00,67.87,67.91,67.74,67.87,108500.0,24.7953,24.8099,24.7478,24.7953,108500.0
2006-09-01 15:00:00,67.87,68.0,67.87,67.94,114000.0,24.7953,24.8428,24.7953,24.8209,114000.0
2006-09-01 15:30:00,67.94,68.01,67.84,67.98,351200.0,24.8209,24.8465,24.7844,24.8355,351200.0
2006-09-05 09:30:00,67.81,68.02,67.71,67.96,343100.0,24.7734,24.8501,24.7369,24.8282,343100.0
2006-09-05 10:00:00,67.94,68.23,67.92,68.14,197600.0,24.8209,24.9268,24.8136,24.894,197600.0
2006-09-05 10:30:00,68.15,68.3,68.0,68.25,244800.0,24.8976,24.9524,24.8428,24.9341,244800.0
2006-09-05 11:00:00,68.24,68.41,68.2,68.32,239400.0,24.9305,24.9926,24.9159,24.9597,239400.0
2006-09-05 11:30:00,68.32,68.33,68.08,68.13,156100.0,24.9597,24.9634,24.872,24.8903,156100.0
2006-09-05 12:00:00,68.13,68.2,68.03,68.04,183000.0,24.8903,24.9159,24.8538,24.8574,183000.0
2006-09-05 12:30:00,68.03,68.13,67.92,67.92,204500.0,24.8538,24.8903,24.8136,24.8136,204500.0
2006-09-05 13:00:00,67.92,68.06,67.89,67.92,205900.0,24.8136,24.8647,24.8026,24.8136,205900.0
2006-09-05 13:30:00,67.95,68.03,67.89,68.02,304400.0,24.8245,24.8538,24.8026,24.8501,304400.0
2006-09-05 14:00:00,68.03,68.16,68.03,68.1,485900.0,24.8538,24.9013,24.8538,24.8793,485900.0
2006-09-05 14:30:00,68.1,68.31,68.1,68.3,207300.0,24.8793,24.9561,24.8793,24.9524,207300.0
2006-09-05 15:00:00,68.31,68.52,68.28,68.48,345800.0,24.9561,25.0328,24.9451,25.0182,345800.0
2006-09-05 15:30:00,68.47,68.6,68.43,68.6,382800.0,25.0145,25.062,24.9999,25.062,382800.0
2006-09-06 09:30:00,67.52,67.56,67.32,67.44,417600.0,24.6674,24.6821,24.5944,24.6382,417600.0
2006-09-06 10:00:00,67.44,67.67,67.4,67.61,419900.0,24.6382,24.7222,24.6236,24.7003,419900.0
2006-09-06 10:30:00,67.61,67.61,67.33,67.37,205700.0,24.7003,24.7003,24.598,24.6126,205700.0
2006-09-06 11:00:00,67.36,67.37,67.1,67.18,233800.0,24.609,24.6126,24.514,24.5432,233800.0
2006-09-06 11:30:00,67.18,67.3,67.17,67.23,116000.0,24.5432,24.5871,24.5396,24.5615,116000.0
2006-09-06 12:00:00,67.23,67.23,67.18,67.2,87600.0,24.5615,24.5615,24.5432,24.5505,87600.0
2006-09-06 12:30:00,67.21,67.22,67.12,67.17,164300.0,24.5542,24.5578,24.5213,24.5396,164300.0
2006-09-06 13:00:00,67.18,67.27,67.12,67.26,120700.0,24.5432,24.5761,24.5213,24.5725,120700.0
2006-09-06 13:30:00,67.27,67.32,67.21,67.23,154700.0,24.5761,24.5944,24.5542,24.5615,154700.0
2006-09-06 14:00:00,67.22,67.25,66.99,67.0,200600.0,24.5578,24.5688,24.4738,24.4775,200600.0
2006-09-06 14:30:00,67.0,67.03,66.72,66.85,243900.0,24.4775,24.4884,24.3752,24.4227,243900.0
2006-09-06 15:00:00,66.88,67.01,66.73,66.9,435500.0,24.4336,24.4811,24.3788,24.4409,435500.0
2006-09-06 15:30:00,66.91,66.99,66.85,66.93,602500.0,24.4446,24.4738,24.4227,24.4519,602500.0
2006-09-07 09:30:00,66.19,66.4,66.18,66.25,553000.0,24.1815,24.2583,24.1779,24.2035,553000.0
2006-09-07 10:00:00,66.23,66.28,65.89,66.08,331600.0,24.1962,24.2144,24.0719,24.1414,331600.0
2006-09-07 10:30:00,66.08,66.12,65.65,65.78,358700.0,24.1414,24.156,23.9843,24.0318,358700.0
2006-09-07 11:00:00,65.77,65.82,65.63,65.77,317800.0,24.0281,24.0464,23.977,24.0281,317800.0
2006-09-07 11:30:00,65.78,66.0,65.69,65.97,363600.0,24.0318,24.1121,23.9989,24.1012,363600.0
2006-09-07 12:00:00,65.97,66.23,65.94,66.01,497000.0,24.1012,24.1962,24.0902,24.1158,497000.0
2006-09-07 12:30:00,66.0,66.01,65.86,65.87,135900.0,24.1121,24.1158,24.061,24.0646,135900.0
2006-09-07 13:00:00,65.86,65.86,65.72,65.84,116400.0,24.061,24.061,24.0098,24.0537,116400.0
2006-09-07 13:30:00,65.83,66.28,65.82,66.2,183100.0,24.05,24.2144,24.0464,24.1852,183100.0
2006-09-07 14:00:00,66.2,66.25,66.0,66.1,174700.0,24.1852,24.2035,24.1121,24.1487,174700.0
2006-09-07 14:30:00,66.09,66.12,65.91,66.05,234900.0,24.145,24.156,24.0793,24.1304,234900.0
2006-09-07 15:00:00,66.06,66.07,65.82,65.86,382100.0,24.1341,24.1377,24.0464,24.061,382100.0
2006-09-07 15:30:00,65.89,65.89,65.74,65.74,381200.0,24.0719,24.0719,24.0171,24.0171,381200.0
2006-09-08 09:30:00,66.3,66.46,66.12,66.34,411400.0,24.2217,24.2802,24.156,24.2363,411400.0
2006-09-08 10:00:00,66.35,66.35,66.08,66.2,413700.0,24.24,24.24,24.1414,24.1852,413700.0
2006-09-08 10:30:00,66.2,66.29,66.09,66.17,247200.0,24.1852,24.2181,24.145,24.1742,247200.0
2006-09-08 11:00:00,66.17,66.21,66.07,66.12,274800.0,24.1742,24.1889,24.1377,24.156,274800.0
2006-09-08 11:30:00,66.12,66.22,66.06,66.07,116000.0,24.156,24.1925,24.1341,24.1377,116000.0
2006-09-08 12:00:00,66.08,66.1,65.8,65.91,149100.0,24.1414,24.1487,24.0391,24.0793,149100.0
2006-09-08 12:30:00,65.9,65.92,65.81,65.88,63200.0,24.0756,24.0829,24.0427,24.0683,63200.0
2006-09-08 13:00:00,65.87,65.92,65.66,65.67,128100.0,24.0646,24.0829,23.9879,23.9916,128100.0
2006-09-08 13:30:00,65.68,65.69,65.55,65.69,507500.0,23.9952,23.9989,23.9477,23.9989,507500.0
2006-09-08 14:00:00,65.69,65.75,65.63,65.63,199500.0,23.9989,24.0208,23.977,23.977,199500.0
2006-09-08 14:30:00,65.64,65.65,65.58,65.62,112800.0,23.9806,23.9843,23.9587,23.9733,112800.0
2006-09-08 15:00:00,65.6,65.68,65.55,65.66,312700.0,23.966,23.9952,23.9477,23.9879,312700.0
2006-09-08 15:30:00,65.66,65.81,65.63,65.79,531000.0,23.9879,24.0427,23.977,24.0354,531000.0
2006-09-11 09:30:00,65.31,65.44,65.06,65.11,744400.0,23.8601,23.9075,23.7687,23.787,744400.0
2006-09-11 10:00:00,65.11,65.27,64.9,64.98,564800.0,23.787,23.8454,23.7103,23.7395,564800.0
2006-09-11 10:30:00,65.0,65.05,64.89,64.95,722400.0,23.7468,23.7651,23.7066,23.7285,722400.0
2006-09-11 11:00:00,64.95,65.09,64.74,65.0,648200.0,23.7285,23.7797,23.6518,23.7468,648200.0
2006-09-11 11:30:00,65.01,65.06,64.86,64.87,315600.0,23.7505,23.7687,23.6957,23.6993,315600.0
2006-09-11 12:00:00,64.87,65.23,64.87,65.16,291100.0,23.6993,23.8308,23.6993,23.8053,291100.0
2006-09-11 12:30:00,65.15,65.29,65.02,65.26,251100.0,23.8016,23.8527,23.7541,23.8418,251100.0
2006-09-11 13:00:00,65.28,65.3,65.1,65.14,202700.0,23.8491,23.8564,23.7833,23.7979,202700.0
2006-09-11 13:30:00,65.13,65.18,64.98,65.1,260100.0,23.7943,23.8126,23.7395,23.7833,260100.0
2006-09-11 14:00:00,65.1,65.12,64.86,64.88,221900.0,23.7833,23.7906,23.6957,23.703,221900.0
2006-09-11 14:30:00,64.88,64.93,64.81,64.86,258100.0,23.703,23.7212,23.6774,23.6957,258100.0
2006-09-11 15:00:00,64.85,64.87,64.65,64.75,431900.0,23.692,23.6993,23.6189,23.6555,431900.0
2006-09-11 15:30:00,64.75,64.98,64.7,64.89,800800.0,23.6555,23.7395,23.6372,23.7066,800800.0
2006-09-12 09:30:00,65.62,65.76,65.33,65.37,695000.0,23.9733,24.0245,23.8674,23.882,695000.0
2006-09-12 10:00:00,65.37,65.56,65.27,65.52,645900.0,23.882,23.9514,23.8454,23.9368,645900.0
2006-09-12 10:30:00,65.52,65.61,65.41,65.5,313600.0,23.9368,23.9697,23.8966,23.9295,313600.0
2006-09-12 11:00:00,65.5,65.61,65.35,65.35,333000.0,23.9295,23.9697,23.8747,23.8747,333000.0
2006-09-12 11:30:00,65.32,65.43,65.15,65.15,288500.0,23.8637,23.9039,23.8016,23.8016,288500.0
2006-09-12 12:00:00,65.16,65.18,64.94,65.01,286400.0,23.8053,23.8126,23.7249,23.7505,286400.0
2006-09-12 12:30:00,65.0,65.08,64.93,65.03,162200.0,23.7468,23.776,23.7212,23.7578,162200.0
2006-09-12 13:00:00,65.04,65.1,64.93,64.97,219800.0,23.7614,23.7833,23.7212,23.7358,219800.0
2006-09-12 13:30:00,64.96,65.07,64.8,64.83,296600.0,23.7322,23.7724,23.6737,23.6847,296600.0
2006-09-12 14:00:00,64.83,64.92,64.7,64.87,330100.0,23.6847,23.7176,23.6372,23.6993,330100.0
2006-09-12 14:30:00,64.88,65.15,64.88,65.15,391000.0,23.703,23.8016,23.703,23.8016,391000.0
2006-09-12 15:00:00,65.12,65.19,65.06,65.08,273800.0,23.7906,23.8162,23.7687,23.776,273800.0
2006-09-12 15:30:00,65.1,65.28,65.07,65.25,648000.0,23.7833,23.8491,23.7724,23.8381,648000.0
2006-09-13 09:30:00,65.8,65.97,65.7,65.72,612800.0,24.0391,24.1012,24.0025,24.0098,612800.0
2006-09-13 10:00:00,65.71,65.94,65.57,65.91,610400.0,24.0062,24.0902,23.955,24.0793,610400.0
2006-09-13 10:30:00,65.92,65.96,65.77,65.87,298600.0,24.0829,24.0975,24.0281,24.0646,298600.0
2006-09-13 11:00:00,65.89,66.37,65.89,66.32,513400.0,24.0719,24.2473,24.0719,24.229,513400.0
2006-09-13 11:30:00,66.32,66.44,66.1,66.43,179500.0,24.229,24.2729,24.1487,24.2692,179500.0
2006-09-13 12:00:00,66.44,66.5,66.33,66.41,155200.0,24.2729,24.2948,24.2327,24.2619,155200.0
2006-09-13 12:30:00,66.4,66.46,66.38,66.46,102800.0,24.2583,24.2802,24.251,24.2802,102800.0
2006-09-13 13:00:00,66.46,66.65,66.45,66.65,103400.0,24.2802,24.3496,24.2765,24.3496,103400.0
2006-09-13 13:30:00,66.65,66.75,66.6,66.75,170800.0,24.3496,24.3861,24.3313,24.3861,170800.0
2006-09-13 14:00:00,66.75,66.8,66.42,66.61,295400.0,24.3861,24.4044,24.2656,24.335,295400.0
2006-09-13 14:30:00,66.62,66.74,66.6,66.72,172800.0,24.3386,24.3825,24.3313,24.3752,172800.0
2006-09-13 15:00:00,66.72,66.73,66.57,66.67,346000.0,24.3752,24.3788,24.3204,24.3569,346000.0
2006-09-13 15:30:00,66.66,66.71,66.58,66.64,293200.0,24.3533,24.3715,24.324,24.3459,293200.0
2006-09-14 09:30:00,66.83,66.94,66.66,66.67,334900.0,24.4154,24.4555,24.3533,24.3569,334900.0
2006-09-14 10:00:00,66.66,66.68,66.4,66.55,384000.0,24.3533,24.3606,24.2583,24.3131,384000.0
2006-09-14 10:30:00,66.55,66.55,66.13,66.5,429800.0,24.3131,24.3131,24.1596,24.2948,429800.0
2006-09-14 11:00:00,66.5,66.54,66.31,66.33,267700.0,24.2948,24.3094,24.2254,24.2327,267700.0
2006-09-14 11:30:00,66.33,66.34,65.94,66.12,197900.0,24.2327,24.2363,24.0902,24.156,197900.0
2006-09-14 12:00:00,66.1,66.15,65.86,65.86,166900.0,24.1487,24.1669,24.061,24.061,166900.0
2006-09-14 12:30:00,65.87,65.96,65.79,65.91,215000.0,24.0646,24.0975,24.0354,24.0793,215000.0
2006-09-14 13:00:00,65.9,65.9,65.74,65.8,97800.0,24.0756,24.0756,24.0171,24.0391,97800.0
2006-09-14 13:30:00,65.81,65.84,65.71,65.79,271200.0,24.0427,24.0537,24.0062,24.0354,271200.0
2006-09-14 14:00:00,65.79,65.86,65.79,65.85,294000.0,24.0354,24.061,24.0354,24.0573,294000.0
2006-09-14 14:30:00,65.85,65.92,65.79,65.85,465900.0,24.0573,24.0829,24.0354,24.0573,465900.0
2006-09-14 15:00:00,65.83,65.85,65.69,65.76,311300.0,24.05,24.0573,23.9989,24.0245,311300.0
2006-09-14 15:30:00,65.78,65.9,65.76,65.9,308200.0,24.0318,24.0756,24.0245,24.0756,308200.0
2006-09-15 09:30:00,65.28,65.28,64.8,64.98,835900.0,23.8491,23.8491,23.6737,23.7395,835900.0
2006-09-15 10:00:00,64.95,64.98,64.74,64.76,513500.0,23.7285,23.7395,23.6518,23.6591,513500.0
2006-09-15 10:30:00,64.76,65.0,64.64,64.77,439400.0,23.6591,23.7468,23.6153,23.6628,439400.0
2006-09-15 11:00:00,64.76,64.91,64.56,64.59,338100.0,23.6591,23.7139,23.5861,23.597,338100.0
2006-09-15 11:30:00,64.58,64.72,64.58,64.65,190300.0,23.5934,23.6445,23.5934,23.6189,190300.0
2006-09-15 12:00:00,64.64,64.66,64.45,64.56,162200.0,23.6153,23.6226,23.5459,23.5861,162200.0
2006-09-15 12:30:00,64.56,64.8,64.56,64.74,249200.0,23.5861,23.6737,23.5861,23.6518,249200.0
2006-09-15 13:00:00,64.75,65.05,64.72,64.83,365800.0,23.6555,23.7651,23.6445,23.6847,365800.0
2006-09-15 13:30:00,64.83,64.92,64.77,64.87,119600.0,23.6847,23.7176,23.6628,23.6993,119600.0
2006-09-15 14:00:00,64.87,64.93,64.83,64.88,105600.0,23.6993,23.7212,23.6847,23.703,105600.0
2006-09-15 14:30:00,64.89,64.93,64.79,64.79,144300.0,23.7066,23.7212,23.6701,23.6701,144300.0
2006-09-15 15:00:00,64.8,64.95,64.79,64.94,222000.0,23.6737,23.7285,23.6701,23.7249,222000.0
2006-09-15 15:30:00,64.94,64.97,64.9,64.9,349400.0,23.7249,23.7358,23.7103,23.7103,349400.0
2006-09-18 09:30:00,65.29,65.53,65.28,65.53,388300.0,23.8527,23.9404,23.8491,23.9404,388300.0
2006-09-18 10:00:00,65.53,65.55,65.38,65.41,188400.0,23.9404,23.9477,23.8856,23.8966,188400.0
2006-09-18 10:30:00,65.42,65.54,65.39,65.45,368200.0,23.9002,23.9441,23.8893,23.9112,368200.0
2006-09-18 11:00:00,65.45,65.46,64.59,65.1,944700.0,23.9112,23.9149,23.597,23.7833,944700.0
2006-09-18 11:30:00,65.08,65.58,65.05,65.43,272500.0,23.776,23.9587,23.7651,23.9039,272500.0
2006-09-18 12:00:00,65.45,65.51,65.32,65.34,271800.0,23.9112,23.9331,23.8637,23.871,271800.0
2006-09-18 12:30:00,65.34,65.34,65.19,65.32,195600.0,23.871,23.871,23.8162,23.8637,195600.0
2006-09-18 13:00:00,65.33,65.64,65.3,65.59,179700.0,23.8674,23.9806,23.8564,23.9623,179700.0
2006-09-18 13:30:00,65.61,65.73,65.44,65.45,232600.0,23.9697,24.0135,23.9075,23.9112,232600.0
2006-09-18 14:00:00,65.45,65.45,65.16,65.33,299300.0,23.9112,23.9112,23.8053,23.8674,299300.0
2006-09-18 14:30:00,65.32,65.42,65.21,65.41,249300.0,23.8637,23.9002,23.8235,23.8966,249300.0
2006-09-18 15:00:00,65.4,65.58,65.36,65.54,296200.0,23.8929,23.9587,23.8783,23.9441,296200.0
2006-09-18 15:30:00,65.53,65.67,65.49,65.55,499100.0,23.9404,23.9916,23.9258,23.9477,499100.0
2006-09-19 09:30:00,65.88,65.88,65.57,65.64,425000.0,24.0683,24.0683,23.955,23.9806,425000.0
2006-09-19 10:00:00,65.61,65.79,65.52,65.72,230800.0,23.9697,24.0354,23.9368,24.0098,230800.0
2006-09-19 10:30:00,65.74,65.9,65.66,65.85,453300.0,24.0171,24.0756,23.9879,24.0573,453300.0
2006-09-19 11:00:00,65.85,66.08,65.63,65.67,346300.0,24.0573,24.1414,23.977,23.9916,346300.0
2006-09-19 11:30:00,65.63,65.65,65.28,65.46,225700.0,23.977,23.9843,23.8491,23.9149,225700.0
2006-09-19 12:00:00,65.48,65.53,65.21,65.23,131300.0,23.9222,23.9404,23.8235,23.8308,131300.0
2006-09-19 12:30:00,65.22,65.35,65.09,65.1,119600.0,23.8272,23.8747,23.7797,23.7833,119600.0
2006-09-19 13:00:00,65.09,65.1,64.92,64.94,194800.0,23.7797,23.7833,23.7176,23.7249,194800.0
2006-09-19 13:30:00,64.94,64.95,64.78,64.82,209900.0,23.7249,23.7285,23.6664,23.681,209900.0
2006-09-19 14:00:00,64.82,64.89,64.72,64.8,144300.0,23.681,23.7066,23.6445,23.6737,144300.0
2006-09-19 14:30:00,64.8,64.83,64.66,64.69,184200.0,23.6737,23.6847,23.6226,23.6335,184200.0
2006-09-19 15:00:00,64.7,64.98,64.68,64.96,272000.0,23.6372,23.7395,23.6299,23.7322,272000.0
2006-09-19 15:30:00,64.96,65.2,64.96,65.19,301800.0,23.7322,23.8199,23.7322,23.8162,301800.0
2006-09-20 09:30:00,65.96,66.17,65.87,66.1,746000.0,24.0975,24.1742,24.0646,24.1487,746000.0
2006-09-20 10:00:00,66.1,66.29,66.05,66.24,435600.0,24.1487,24.2181,24.1304,24.1998,435600.0
2006-09-20 10:30:00,66.24,66.39,65.87,65.88,631700.0,24.1998,24.2546,24.0646,24.0683,631700.0
2006-09-20 11:00:00,65.87,65.88,65.56,65.59,537000.0,24.0646,24.0683,23.9514,23.9623,537000.0
2006-09-20 11:30:00,65.61,65.73,65.49,65.5,203800.0,23.9697,24.0135,23.9258,23.9295,203800.0
2006-09-20 12:00:00,65.48,65.67,65.4,65.45,258500.0,23.9222,23.9916,23.8929,23.9112,258500.0
2006-09-20 12:30:00,65.43,65.64,65.32,65.61,266900.0,23.9039,23.9806,23.8637,23.9697,266900.0
2006-09-20 13:00:00,65.6,65.67,65.42,65.43,197700.0,23.966,23.9916,23.9002,23.9039,197700.0
2006-09-20 13:30:00,65.41,65.42,65.27,65.36,171200.0,23.8966,23.9002,23.8454,23.8783,171200.0
2006-09-20 14:00:00,65.36,65.43,65.15,65.16,288200.0,23.8783,23.9039,23.8016,23.8053,288200.0
2006-09-20 14:30:00,65.17,65.22,64.92,65.01,383900.0,23.8089,23.8272,23.7176,23.7505,383900.0
2006-09-20 15:00:00,65.03,65.1,64.92,65.0,389900.0,23.7578,23.7833,23.7176,23.7468,389900.0
2006-09-20 15:30:00,65.02,65.06,64.94,64.96,692700.0,23.7541,23.7687,23.7249,23.7322,692700.0
2006-09-21 09:30:00,65.36,65.48,65.23,65.25,419700.0,23.8783,23.9222,23.8308,23.8381,419700.0
2006-09-21 10:00:00,65.25,65.28,65.05,65.11,284300.0,23.8381,23.8491,23.7651,23.787,284300.0
2006-09-21 10:30:00,65.11,65.5,65.09,65.43,408400.0,23.787,23.9295,23.7797,23.9039,408400.0
2006-09-21 11:00:00,65.42,65.85,65.42,65.79,305100.0,23.9002,24.0573,23.9002,24.0354,305100.0
2006-09-21 11:30:00,65.8,65.85,65.72,65.79,354800.0,24.0391,24.0573,24.0098,24.0354,354800.0
2006-09-21 12:00:00,65.79,65.92,65.71,65.82,231600.0,24.0354,24.0829,24.0062,24.0464,231600.0
2006-09-21 12:30:00,65.82,65.87,65.76,65.76,132800.0,24.0464,24.0646,24.0245,24.0245,132800.0
2006-09-21 13:00:00,65.76,65.77,65.66,65.73,136800.0,24.0245,24.0281,23.9879,24.0135,136800.0
2006-09-21 13:30:00,65.74,65.76,65.66,65.7,156400.0,24.0171,24.0245,23.9879,24.0025,156400.0
2006-09-21 14:00:00,65.7,65.9,65.7,65.83,224500.0,24.0025,24.0756,24.0025,24.05,224500.0
2006-09-21 14:30:00,65.83,66.1,65.82,66.03,309800.0,24.05,24.1487,24.0464,24.1231,309800.0
2006-09-21 15:00:00,66.01,66.08,65.75,65.86,241700.0,24.1158,24.1414,24.0208,24.061,241700.0
2006-09-21 15:30:00,65.85,65.95,65.78,65.95,466400.0,24.0573,24.0939,24.0318,24.0939,466400.0
2006-09-22 09:30:00,66.48,66.48,66.19,66.22,392500.0,24.2875,24.2875,24.1815,24.1925,392500.0
2006-09-22 10:00:00,66.21,66.21,65.72,65.78,618800.0,24.1889,24.1889,24.0098,24.0318,618800.0
2006-09-22 10:30:00,65.79,65.82,65.54,65.65,337200.0,24.0354,24.0464,23.9441,23.9843,337200.0
2006-09-22 11:00:00,65.66,65.89,65.49,65.49,295500.0,23.9879,24.0719,23.9258,23.9258,295500.0
2006-09-22 11:30:00,65.49,65.52,65.25,65.35,196200.0,23.9258,23.9368,23.8381,23.8747,196200.0
2006-09-22 12:00:00,65.36,65.37,65.22,65.34,111800.0,23.8783,23.882,23.8272,23.871,111800.0
2006-09-22 12:30:00,65.35,65.53,65.28,65.43,159900.0,23.8747,23.9404,23.8491,23.9039,159900.0
2006-09-22 13:00:00,65.43,65.5,65.33,65.45,199500.0,23.9039,23.9295,23.8674,23.9112,199500.0
2006-09-22 13:30:00,65.44,65.48,65.22,65.23,164500.0,23.9075,23.9222,23.8272,23.8308,164500.0
2006-09-22 14:00:00,65.23,65.26,65.15,65.17,117000.0,23.8308,23.8418,23.8016,23.8089,117000.0
2006-09-22 14:30:00,65.18,65.28,65.09,65.22,104200.0,23.8126,23.8491,23.7797,23.8272,104200.0
2006-09-22 15:00:00,65.21,65.43,65.19,65.31,205900.0,23.8235,23.9039,23.8162,23.8601,205900.0
2006-09-22 15:30:00,65.29,65.34,65.11,65.2,521200.0,23.8527,23.871,23.787,23.8199,521200.0
2006-09-25 09:30:00,64.75,64.76,64.51,64.52,433200.0,23.6555,23.6591,23.5678,23.5714,433200.0
2006-09-25 10:00:00,64.51,64.66,64.15,64.17,608900.0,23.5678,23.6226,23.4363,23.4436,608900.0
2006-09-25 10:30:00,64.19,64.2,63.81,64.07,554500.0,23.4509,23.4545,23.3121,23.407,554500.0
2006-09-25 11:00:00,64.07,64.29,64.07,64.13,627700.0,23.407,23.4874,23.407,23.429,627700.0
2006-09-25 11:30:00,64.12,64.21,63.97,63.98,144100.0,23.4253,23.4582,23.3705,23.3742,144100.0
2006-09-25 12:00:00,63.98,64.35,63.98,64.34,270200.0,23.3742,23.5093,23.3742,23.5057,270200.0
2006-09-25 12:30:00,64.34,64.68,64.24,64.65,246600.0,23.5057,23.6299,23.4691,23.6189,246600.0
2006-09-25 13:00:00,64.64,64.88,64.64,64.86,289000.0,23.6153,23.703,23.6153,23.6957,289000.0
2006-09-25 13:30:00,64.88,65.1,64.8,65.08,411400.0,23.703,23.7833,23.6737,23.776,411400.0
2006-09-25 14:00:00,65.07,65.24,64.92,65.01,534600.0,23.7724,23.8345,23.7176,23.7505,534600.0
2006-09-25 14:30:00,65.0,65.1,64.92,65.09,279500.0,23.7468,23.7833,23.7176,23.7797,279500.0
2006-09-25 15:00:00,65.09,65.13,64.97,65.0,228000.0,23.7797,23.7943,23.7358,23.7468,228000.0
2006-09-25 15:30:00,65.0,65.13,64.97,65.06,410200.0,23.7468,23.7943,23.7358,23.7687,410200.0
2006-09-26 09:30:00,64.32,64.6,64.32,64.48,861200.0,23.4984,23.6007,23.4984,23.5568,861200.0
2006-09-26 10:00:00,64.48,64.94,64.41,64.9,610300.0,23.5568,23.7249,23.5313,23.7103,610300.0
2006-09-26 10:30:00,64.88,64.9,64.42,64.45,396700.0,23.703,23.7103,23.5349,23.5459,396700.0
2006-09-26 11:00:00,64.42,65.03,64.4,64.9,553000.0,23.5349,23.7578,23.5276,23.7103,553000.0
2006-09-26 11:30:00,64.88,65.25,64.85,65.1,322500.0,23.703,23.8381,23.692,23.7833,322500.0
2006-09-26 12:00:00,65.09,65.29,65.06,65.2,229800.0,23.7797,23.8527,23.7687,23.8199,229800.0
2006-09-26 12:30:00,65.21,65.24,65.11,65.21,199700.0,23.8235,23.8345,23.787,23.8235,199700.0
2006-09-26 13:00:00,65.21,65.21,64.95,64.98,243500.0,23.8235,23.8235,23.7285,23.7395,243500.0
2006-09-26 13:30:00,64.98,65.03,64.66,64.86,266300.0,23.7395,23.7578,23.6226,23.6957,266300.0
2006-09-26 14:00:00,64.86,64.88,64.64,64.73,244900.0,23.6957,23.703,23.6153,23.6482,244900.0
2006-09-26 14:30:00,64.73,64.85,64.73,64.84,222000.0,23.6482,23.692,23.6482,23.6883,222000.0
2006-09-26 15:00:00,64.83,65.01,64.82,65.0,254500.0,23.6847,23.7505,23.681,23.7468,254500.0
2006-09-26 15:30:00,65.0,65.15,64.89,65.13,483700.0,23.7468,23.8016,23.7066,23.7943,483700.0
2006-09-27 09:30:00,65.6,65.84,65.59,65.81,592100.0,23.966,24.0537,23.9623,24.0427,592100.0
2006-09-27 10:00:00,65.81,65.93,65.73,65.75,393800.0,24.0427,24.0866,24.0135,24.0208,393800.0
2006-09-27 10:30:00,65.75,65.75,65.09,65.45,699300.0,24.0208,24.0208,23.7797,23.9112,699300.0
2006-09-27 11:00:00,65.47,65.66,65.31,65.46,326900.0,23.9185,23.9879,23.8601,23.9149,326900.0
2006-09-27 11:30:00,65.46,65.51,65.26,65.42,255700.0,23.9149,23.9331,23.8418,23.9002,255700.0
2006-09-27 12:00:00,65.42,65.9,65.42,65.73,167000.0,23.9002,24.0756,23.9002,24.0135,167000.0
2006-09-27 12:30:00,65.74,66.05,65.72,65.86,279800.0,24.0171,24.1304,24.0098,24.061,279800.0
2006-09-27 13:00:00,65.86,66.04,65.86,66.01,104300.0,24.061,24.1267,24.061,24.1158,104300.0
2006-09-27 13:30:00,66.0,66.06,65.92,66.06,126700.0,24.1121,24.1341,24.0829,24.1341,126700.0
2006-09-27 14:00:00,66.07,66.27,66.07,66.22,260000.0,24.1377,24.2108,24.1377,24.1925,260000.0
2006-09-27 14:30:00,66.22,66.28,66.14,66.16,256300.0,24.1925,24.2144,24.1633,24.1706,256300.0
2006-09-27 15:00:00,66.15,66.16,66.03,66.16,300700.0,24.1669,24.1706,24.1231,24.1706,300700.0
2006-09-27 15:30:00,66.15,66.24,66.12,66.22,376900.0,24.1669,24.1998,24.156,24.1925,376900.0
2006-09-28 09:30:00,66.17,66.21,65.72,65.76,272100.0,24.1742,24.1889,24.0098,24.0245,272100.0
2006-09-28 10:00:00,65.77,65.92,65.69,65.85,323500.0,24.0281,24.0829,23.9989,24.0573,323500.0
2006-09-28 10:30:00,65.86,66.17,65.75,65.91,463700.0,24.061,24.1742,24.0208,24.0793,463700.0
2006-09-28 11:00:00,65.91,66.04,65.87,65.98,386100.0,24.0793,24.1267,24.0646,24.1048,386100.0
2006-09-28 11:30:00,65.98,66.25,65.8,66.23,343500.0,24.1048,24.2035,24.0391,24.1962,343500.0
2006-09-28 12:00:00,66.23,66.28,65.96,66.0,310500.0,24.1962,24.2144,24.0975,24.1121,310500.0
2006-09-28 12:30:00,66.0,66.02,65.82,65.93,187500.0,24.1121,24.1194,24.0464,24.0866,187500.0
2006-09-28 13:00:00,65.92,66.06,65.9,66.02,170400.0,24.0829,24.1341,24.0756,24.1194,170400.0
2006-09-28 13:30:00,66.01,66.14,65.97,66.09,144600.0,24.1158,24.1633,24.1012,24.145,144600.0
2006-09-28 14:00:00,66.11,66.11,65.88,65.88,143500.0,24.1523,24.1523,24.0683,24.0683,143500.0
2006-09-28 14:30:00,65.87,65.91,65.82,65.87,112700.0,24.0646,24.0793,24.0464,24.0646,112700.0
2006-09-28 15:00:00,65.88,65.88,65.72,65.75,205100.0,24.0683,24.0683,24.0098,24.0208,205100.0
2006-09-28 15:30:00,65.75,65.84,65.66,65.76,262300.0,24.0208,24.0537,23.9879,24.0245,262300.0
2006-09-29 09:30:00,65.52,65.58,65.21,65.22,407700.0,23.9368,23.9587,23.8235,23.8272,407700.0
2006-09-29 10:00:00,65.22,65.31,65.09,65.11,320400.0,23.8272,23.8601,23.7797,23.787,320400.0
2006-09-29 10:30:00,65.13,65.3,65.11,65.19,228900.0,23.7943,23.8564,23.787,23.8162,228900.0
2006-09-29 11:00:00,65.2,65.23,65.03,65.17,286300.0,23.8199,23.8308,23.7578,23.8089,286300.0
2006-09-29 11:30:00,65.16,65.34,65.08,65.19,239100.0,23.8053,23.871,23.776,23.8162,239100.0
2006-09-29 12:00:00,65.19,65.5,65.16,65.5,114400.0,23.8162,23.9295,23.8053,23.9295,114400.0
2006-09-29 12:30:00,65.5,65.54,65.33,65.35,85500.0,23.9295,23.9441,23.8674,23.8747,85500.0
2006-09-29 13:00:00,65.35,65.55,65.32,65.47,92300.0,23.8747,23.9477,23.8637,23.9185,92300.0
2006-09-29 13:30:00,65.47,65.71,65.44,65.7,213000.0,23.9185,24.0062,23.9075,24.0025,213000.0
2006-09-29 14:00:00,65.7,65.73,65.53,65.63,173900.0,24.0025,24.0135,23.9404,23.977,173900.0
2006-09-29 14:30:00,65.63,65.76,65.56,65.58,93000.0,23.977,24.0245,23.9514,23.9587,93000.0
2006-09-29 15:00:00,65.57,65.6,65.44,65.47,138600.0,23.955,23.966,23.9075,23.9185,138600.0
2006-09-29 15:30:00,65.47,65.59,65.44,65.55,155100.0,23.9185,23.9623,23.9075,23.9477,155100.0
2006-10-02 09:30:00,65.82,66.16,65.82,66.12,230100.0,24.0464,24.1706,24.0464,24.156,230100.0
2006-10-02 10:00:00,66.09,66.24,66.03,66.24,251800.0,24.145,24.1998,24.1231,24.1998,251800.0
2006-10-02 10:30:00,66.24,66.24,65.96,66.0,387000.0,24.1998,24.1998,24.0975,24.1121,387000.0
2006-10-02 11:00:00,66.0,66.01,65.83,66.0,371100.0,24.1121,24.1158,24.05,24.1121,371100.0
2006-10-02 11:30:00,66.0,66.06,65.71,65.71,132600.0,24.1121,24.1341,24.0062,24.0062,132600.0
2006-10-02 12:00:00,65.72,65.9,65.71,65.8,141500.0,24.0098,24.0756,24.0062,24.0391,141500.0
2006-10-02 12:30:00,65.8,65.83,65.73,65.8,93000.0,24.0391,24.05,24.0135,24.0391,93000.0
2006-10-02 13:00:00,65.8,65.8,65.75,65.76,67800.0,24.0391,24.0391,24.0208,24.0245,67800.0
2006-10-02 13:30:00,65.76,65.81,65.58,65.64,141100.0,24.0245,24.0427,23.9587,23.9806,141100.0
2006-10-02 14:00:00,65.61,65.67,65.55,65.63,124800.0,23.9697,23.9916,23.9477,23.977,124800.0
2006-10-02 14:30:00,65.61,65.64,65.37,65.43,174500.0,23.9697,23.9806,23.882,23.9039,174500.0
2006-10-02 15:00:00,65.43,65.49,65.36,65.47,196600.0,23.9039,23.9258,23.8783,23.9185,196600.0
2006-10-02 15:30:00,65.49,65.55,65.34,65.37,248400.0,23.9258,23.9477,23.871,23.882,248400.0
2006-10-03 09:30:00,64.32,64.37,64.14,64.33,665200.0,23.4984,23.5166,23.4326,23.502,665200.0
2006-10-03 10:00:00,64.33,64.44,64.21,64.37,428600.0,23.502,23.5422,23.4582,23.5166,428600.0
2006-10-03 10:30:00,64.38,64.46,64.33,64.33,381600.0,23.5203,23.5495,23.502,23.502,381600.0
2006-10-03 11:00:00,64.33,64.37,64.16,64.26,322800.0,23.502,23.5166,23.4399,23.4765,322800.0
2006-10-03 11:30:00,64.26,64.4,64.16,64.3,303600.0,23.4765,23.5276,23.4399,23.4911,303600.0
2006-10-03 12:00:00,64.31,64.46,64.25,64.38,147900.0,23.4947,23.5495,23.4728,23.5203,147900.0
2006-10-03 12:30:00,64.38,64.45,64.29,64.36,110800.0,23.5203,23.5459,23.4874,23.513,110800.0
2006-10-03 13:00:00,64.36,64.38,64.18,64.21,100600.0,23.513,23.5203,23.4472,23.4582,100600.0
2006-10-03 13:30:00,64.21,64.24,64.08,64.09,112400.0,23.4582,23.4691,23.4107,23.4143,112400.0
2006-10-03 14:00:00,64.09,64.14,63.9,63.95,234100.0,23.4143,23.4326,23.3449,23.3632,234100.0
2006-10-03 14:30:00,63.95,63.97,63.72,63.73,229300.0,23.3632,23.3705,23.2792,23.2828,229300.0
2006-10-03 15:00:00,63.72,63.85,63.68,63.69,229000.0,23.2792,23.3267,23.2646,23.2682,229000.0
2006-10-03 15:30:00,63.69,63.83,63.52,63.72,492900.0,23.2682,23.3194,23.2061,23.2792,492900.0
2006-10-04 09:30:00,64.15,64.33,64.08,64.19,643200.0,23.4363,23.502,23.4107,23.4509,643200.0
2006-10-04 10:00:00,64.19,64.46,64.14,64.4,344500.0,23.4509,23.5495,23.4326,23.5276,344500.0
2006-10-04 10:30:00,64.39,64.48,64.06,64.12,673900.0,23.5239,23.5568,23.4034,23.4253,673900.0
2006-10-04 11:00:00,64.11,64.25,64.0,64.2,796300.0,23.4217,23.4728,23.3815,23.4545,796300.0
2006-10-04 11:30:00,64.2,64.38,64.14,64.3,417100.0,23.4545,23.5203,23.4326,23.4911,417100.0
2006-10-04 12:00:00,64.3,64.47,64.24,64.27,526700.0,23.4911,23.5532,23.4691,23.4801,526700.0
2006-10-04 12:30:00,64.26,64.26,64.11,64.19,206000.0,23.4765,23.4765,23.4217,23.4509,206000.0
2006-10-04 13:00:00,64.19,64.4,64.14,64.35,239800.0,23.4509,23.5276,23.4326,23.5093,239800.0
2006-10-04 13:30:00,64.35,64.78,64.29,64.71,257600.0,23.5093,23.6664,23.4874,23.6409,257600.0
2006-10-04 14:00:00,64.71,64.95,64.67,64.88,463000.0,23.6409,23.7285,23.6262,23.703,463000.0
2006-10-04 14:30:00,64.85,64.92,64.73,64.74,423200.0,23.692,23.7176,23.6482,23.6518,423200.0
2006-10-04 15:00:00,64.74,64.84,64.7,64.8,496000.0,23.6518,23.6883,23.6372,23.6737,496000.0
2006-10-04 15:30:00,64.8,65.04,64.79,65.04,390800.0,23.6737,23.7614,23.6701,23.7614,390800.0
2006-10-05 09:30:00,64.85,65.01,64.82,64.96,799100.0,23.692,23.7505,23.681,23.7322,799100.0
2006-10-05 10:00:00,64.94,64.97,64.63,64.65,282000.0,23.7249,23.7358,23.6116,23.6189,282000.0
2006-10-05 10:30:00,64.66,64.74,64.58,64.66,351300.0,23.6226,23.6518,23.5934,23.6226,351300.0
2006-10-05 11:00:00,64.67,64.8,64.62,64.7,333200.0,23.6262,23.6737,23.608,23.6372,333200.0
2006-10-05 11:30:00,64.7,64.85,64.55,64.73,178300.0,23.6372,23.692,23.5824,23.6482,178300.0
2006-10-05 12:00:00,64.73,64.93,64.67,64.91,171900.0,23.6482,23.7212,23.6262,23.7139,171900.0
2006-10-05 12:30:00,64.91,64.91,64.79,64.82,98700.0,23.7139,23.7139,23.6701,23.681,98700.0
2006-10-05 13:00:00,64.79,64.81,64.55,64.58,175300.0,23.6701,23.6774,23.5824,23.5934,175300.0
2006-10-05 13:30:00,64.59,64.78,64.55,64.75,151400.0,23.597,23.6664,23.5824,23.6555,151400.0
2006-10-05 14:00:00,64.77,64.77,64.63,64.64,121300.0,23.6628,23.6628,23.6116,23.6153,121300.0
2006-10-05 14:30:00,64.63,64.79,64.63,64.73,101100.0,23.6116,23.6701,23.6116,23.6482,101100.0
2006-10-05 15:00:00,64.73,64.93,64.68,64.83,240600.0,23.6482,23.7212,23.6299,23.6847,240600.0
2006-10-05 15:30:00,64.84,64.88,64.75,64.81,432400.0,23.6883,23.703,23.6555,23.6774,432400.0
2006-10-06 09:30:00,64.39,64.46,64.09,64.16,330200.0,23.5239,23.5495,23.4143,23.4399,330200.0
2006-10-06 10:00:00,64.16,64.4,64.07,64.35,258500.0,23.4399,23.5276,23.407,23.5093,258500.0
2006-10-06 10:30:00,64.34,64.47,64.2,64.25,404800.0,23.5057,23.5532,23.4545,23.4728,404800.0
2006-10-06 11:00:00,64.25,64.32,64.12,64.21,242800.0,23.4728,23.4984,23.4253,23.4582,242800.0
2006-10-06 11:30:00,64.19,64.22,64.05,64.1,287800.0,23.4509,23.4618,23.3997,23.418,287800.0
2006-10-06 12:00:00,64.12,64.12,63.97,63.98,149300.0,23.4253,23.4253,23.3705,23.3742,149300.0
2006-10-06 12:30:00,63.98,64.15,63.9,64.14,150100.0,23.3742,23.4363,23.3449,23.4326,150100.0
2006-10-06 13:00:00,64.14,64.35,64.03,64.22,172000.0,23.4326,23.5093,23.3924,23.4618,172000.0
2006-10-06 13:30:00,64.23,64.36,64.15,64.36,134900.0,23.4655,23.513,23.4363,23.513,134900.0
2006-10-06 14:00:00,64.36,64.55,64.36,64.4,194200.0,23.513,23.5824,23.513,23.5276,194200.0
2006-10-06 14:30:00,64.4,64.62,64.32,64.56,171400.0,23.5276,23.608,23.4984,23.5861,171400.0
2006-10-06 15:00:00,64.56,64.56,64.34,64.51,148300.0,23.5861,23.5861,23.5057,23.5678,148300.0
2006-10-06 15:30:00,64.5,64.68,64.5,64.68,212700.0,23.5641,23.6299,23.5641,23.6299,212700.0
2006-10-09 09:30:00,64.88,64.97,64.69,64.76,310000.0,23.703,23.7358,23.6335,23.6591,310000.0
2006-10-09 10:00:00,64.73,64.77,64.48,64.75,361700.0,23.6482,23.6628,23.5568,23.6555,361700.0
2006-10-09 10:30:00,64.75,64.83,64.68,64.77,247600.0,23.6555,23.6847,23.6299,23.6628,247600.0
2006-10-09 11:00:00,64.77,64.82,64.71,64.74,163800.0,23.6628,23.681,23.6409,23.6518,163800.0
2006-10-09 11:30:00,64.76,64.76,64.55,64.64,157200.0,23.6591,23.6591,23.5824,23.6153,157200.0
2006-10-09 12:00:00,64.63,64.72,64.51,64.62,74800.0,23.6116,23.6445,23.5678,23.608,74800.0
2006-10-09 12:30:00,64.63,64.84,64.57,64.72,96800.0,23.6116,23.6883,23.5897,23.6445,96800.0
2006-10-09 13:00:00,64.72,64.73,64.61,64.67,167100.0,23.6445,23.6482,23.6043,23.6262,167100.0
2006-10-09 13:30:00,64.67,64.69,64.45,64.45,172800.0,23.6262,23.6335,23.5459,23.5459,172800.0
2006-10-09 14:00:00,64.45,64.49,64.23,64.29,228400.0,23.5459,23.5605,23.4655,23.4874,228400.0
2006-10-09 14:30:00,64.28,64.5,64.21,64.25,173400.0,23.4838,23.5641,23.4582,23.4728,173400.0
2006-10-09 15:00:00,64.25,64.25,64.07,64.12,168900.0,23.4728,23.4728,23.407,23.4253,168900.0
2006-10-09 15:30:00,64.1,64.28,64.09,64.27,343700.0,23.418,23.4838,23.4143,23.4801,343700.0
2006-10-10 09:30:00,63.82,63.99,63.74,63.9,589900.0,23.3157,23.3778,23.2865,23.3449,589900.0
2006-10-10 10:00:00,63.89,64.09,63.83,64.0,380600.0,23.3413,23.4143,23.3194,23.3815,380600.0
2006-10-10 10:30:00,64.01,64.62,63.98,64.52,495200.0,23.3851,23.608,23.3742,23.5714,495200.0
2006-10-10 11:00:00,64.54,64.7,64.37,64.38,391900.0,23.5787,23.6372,23.5166,23.5203,391900.0
2006-10-10 11:30:00,64.39,64.4,64.08,64.4,151900.0,23.5239,23.5276,23.4107,23.5276,151900.0
2006-10-10 12:00:00,64.4,64.6,64.31,64.35,148400.0,23.5276,23.6007,23.4947,23.5093,148400.0
2006-10-10 12:30:00,64.35,64.56,64.28,64.56,100100.0,23.5093,23.5861,23.4838,23.5861,100100.0
2006-10-10 13:00:00,64.56,64.77,64.56,64.71,181200.0,23.5861,23.6628,23.5861,23.6409,181200.0
2006-10-10 13:30:00,64.7,64.79,64.54,64.6,127800.0,23.6372,23.6701,23.5787,23.6007,127800.0
2006-10-10 14:00:00,64.59,64.8,64.56,64.57,133400.0,23.597,23.6737,23.5861,23.5897,133400.0
2006-10-10 14:30:00,64.58,64.63,64.42,64.57,137800.0,23.5934,23.6116,23.5349,23.5897,137800.0
2006-10-10 15:00:00,64.57,64.61,64.49,64.59,210000.0,23.5897,23.6043,23.5605,23.597,210000.0
2006-10-10 15:30:00,64.59,64.62,64.41,64.52,308900.0,23.597,23.608,23.5313,23.5714,308900.0
2006-10-11 09:30:00,64.08,64.18,64.0,64.08,407400.0,23.4107,23.4472,23.3815,23.4107,407400.0
2006-10-11 10:00:00,64.08,64.09,63.85,64.02,288200.0,23.4107,23.4143,23.3267,23.3888,288200.0
2006-10-11 10:30:00,64.02,64.32,64.02,64.15,272000.0,23.3888,23.4984,23.3888,23.4363,272000.0
2006-10-11 11:00:00,64.16,64.27,64.03,64.11,333100.0,23.4399,23.4801,23.3924,23.4217,333100.0
2006-10-11 11:30:00,64.1,64.28,64.04,64.06,132200.0,23.418,23.4838,23.3961,23.4034,132200.0
2006-10-11 12:00:00,64.06,64.25,64.06,64.14,200400.0,23.4034,23.4728,23.4034,23.4326,200400.0
2006-10-11 12:30:00,64.14,64.14,64.02,64.04,84900.0,23.4326,23.4326,23.3888,23.3961,84900.0
2006-10-11 13:00:00,64.04,64.12,64.02,64.07,77600.0,23.3961,23.4253,23.3888,23.407,77600.0
2006-10-11 13:30:00,64.04,64.05,63.86,63.89,175200.0,23.3961,23.3997,23.3303,23.3413,175200.0
2006-10-11 14:00:00,63.9,63.93,63.73,63.73,166200.0,23.3449,23.3559,23.2828,23.2828,166200.0
2006-10-11 14:30:00,63.73,63.74,63.54,63.6,497100.0,23.2828,23.2865,23.2134,23.2353,497100.0
2006-10-11 15:00:00,63.61,63.8,63.59,63.7,249000.0,23.239,23.3084,23.2317,23.2719,249000.0
2006-10-11 15:30:00,63.7,63.86,63.7,63.86,289500.0,23.2719,23.3303,23.2719,23.3303,289500.0
2006-10-12 09:30:00,64.33,64.33,64.11,64.18,404900.0,23.502,23.502,23.4217,23.4472,404900.0
2006-10-12 10:00:00,64.17,64.38,64.15,64.28,245700.0,23.4436,23.5203,23.4363,23.4838,245700.0
2006-10-12 10:30:00,64.27,64.56,64.26,64.42,615100.0,23.4801,23.5861,23.4765,23.5349,615100.0
2006-10-12 11:00:00,64.4,64.79,64.36,64.68,418000.0,23.5276,23.6701,23.513,23.6299,418000.0
2006-10-12 11:30:00,64.67,64.73,64.52,64.52,264400.0,23.6262,23.6482,23.5714,23.5714,264400.0
2006-10-12 12:00:00,64.52,64.63,64.46,64.61,149800.0,23.5714,23.6116,23.5495,23.6043,149800.0
2006-10-12 12:30:00,64.6,64.78,64.58,64.75,119300.0,23.6007,23.6664,23.5934,23.6555,119300.0
2006-10-12 13:00:00,64.75,64.75,64.57,64.59,106300.0,23.6555,23.6555,23.5897,23.597,106300.0
2006-10-12 13:30:00,64.59,64.68,64.59,64.61,82500.0,23.597,23.6299,23.597,23.6043,82500.0
2006-10-12 14:00:00,64.6,64.66,64.49,64.66,154400.0,23.6007,23.6226,23.5605,23.6226,154400.0
2006-10-12 14:30:00,64.66,64.96,64.66,64.9,159500.0,23.6226,23.7322,23.6226,23.7103,159500.0
2006-10-12 15:00:00,64.9,64.99,64.85,64.95,243800.0,23.7103,23.7431,23.692,23.7285,243800.0
2006-10-12 15:30:00,64.96,65.06,64.94,65.05,489100.0,23.7322,23.7687,23.7249,23.7651,489100.0
2006-10-13 09:30:00,65.95,65.96,65.71,65.81,799500.0,24.0939,24.0975,24.0062,24.0427,799500.0
2006-10-13 10:00:00,65.82,65.94,65.71,65.94,251000.0,24.0464,24.0902,24.0062,24.0902,251000.0
2006-10-13 10:30:00,65.94,66.13,65.92,65.98,387900.0,24.0902,24.1596,24.0829,24.1048,387900.0
2006-10-13 11:00:00,65.98,66.08,65.85,65.97,236900.0,24.1048,24.1414,24.0573,24.1012,236900.0
2006-10-13 11:30:00,65.96,66.18,65.85,66.13,150600.0,24.0975,24.1779,24.0573,24.1596,150600.0
2006-10-13 12:00:00,66.13,66.31,66.12,66.16,125800.0,24.1596,24.2254,24.156,24.1706,125800.0
2006-10-13 12:30:00,66.16,66.31,66.15,66.25,116900.0,24.1706,24.2254,24.1669,24.2035,116900.0
2006-10-13 13:00:00,66.25,66.35,66.17,66.34,128100.0,24.2035,24.24,24.1742,24.2363,128100.0
2006-10-13 13:30:00,66.33,66.45,66.32,66.38,72500.0,24.2327,24.2765,24.229,24.251,72500.0
2006-10-13 14:00:00,66.37,66.39,66.02,66.02,116500.0,24.2473,24.2546,24.1194,24.1194,116500.0
2006-10-13 14:30:00,66.02,66.07,65.88,65.88,139800.0,24.1194,24.1377,24.0683,24.0683,139800.0
2006-10-13 15:00:00,65.89,66.07,65.87,65.98,147600.0,24.0719,24.1377,24.0646,24.1048,147600.0
2006-10-13 15:30:00,65.98,66.02,65.88,65.91,281500.0,24.1048,24.1194,24.0683,24.0793,281500.0
2006-10-16 09:30:00,66.93,66.96,66.86,66.88,714900.0,24.4519,24.4629,24.4263,24.4336,714900.0
2006-10-16 10:00:00,66.89,67.25,66.87,67.22,412200.0,24.4373,24.5688,24.43,24.5578,412200.0
2006-10-16 10:30:00,67.22,67.25,66.98,66.98,318000.0,24.5578,24.5688,24.4702,24.4702,318000.0
2006-10-16 11:00:00,66.95,67.24,66.95,67.15,192900.0,24.4592,24.5652,24.4592,24.5323,192900.0
2006-10-16 11:30:00,67.14,67.19,66.99,67.0,189300.0,24.5286,24.5469,24.4738,24.4775,189300.0
2006-10-16 12:00:00,67.03,67.2,67.0,67.2,109500.0,24.4884,24.5505,24.4775,24.5505,109500.0
2006-10-16 12:30:00,67.19,67.4,67.19,67.25,244500.0,24.5469,24.6236,24.5469,24.5688,244500.0
2006-10-16 13:00:00,67.25,67.37,67.18,67.33,85800.0,24.5688,24.6126,24.5432,24.598,85800.0
2006-10-16 13:30:00,67.34,67.46,67.33,67.4,115300.0,24.6017,24.6455,24.598,24.6236,115300.0
2006-10-16 14:00:00,67.42,67.58,67.41,67.56,97000.0,24.6309,24.6894,24.6273,24.6821,97000.0
2006-10-16 14:30:00,67.55,67.68,67.52,67.66,173400.0,24.6784,24.7259,24.6674,24.7186,173400.0
2006-10-16 15:00:00,67.66,67.67,67.48,67.5,171900.0,24.7186,24.7222,24.6528,24.6601,171900.0
2006-10-16 15:30:00,67.5,67.54,67.4,67.47,413200.0,24.6601,24.6748,24.6236,24.6492,413200.0
2006-10-17 09:30:00,68.34,68.34,67.92,68.04,906200.0,24.967,24.967,24.8136,24.8574,906200.0
2006-10-17 10:00:00,68.04,68.09,67.77,67.78,330400.0,24.8574,24.8757,24.7588,24.7624,330400.0
2006-10-17 10:30:00,67.78,67.87,67.73,67.79,273100.0,24.7624,24.7953,24.7442,24.7661,273100.0
2006-10-17 11:00:00,67.8,67.86,67.55,67.65,315200.0,24.7697,24.7917,24.6784,24.7149,315200.0
2006-10-17 11:30:00,67.65,67.72,67.52,67.59,204800.0,24.7149,24.7405,24.6674,24.693,204800.0
2006-10-17 12:00:00,67.6,67.61,67.42,67.5,160000.0,24.6967,24.7003,24.6309,24.6601,160000.0
2006-10-17 12:30:00,67.5,67.56,67.35,67.41,133800.0,24.6601,24.6821,24.6053,24.6273,133800.0
2006-10-17 13:00:00,67.41,67.65,67.41,67.45,117700.0,24.6273,24.7149,24.6273,24.6419,117700.0
2006-10-17 13:30:00,67.44,67.72,67.42,67.61,117500.0,24.6382,24.7405,24.6309,24.7003,117500.0
2006-10-17 14:00:00,67.63,67.71,67.45,67.53,166700.0,24.7076,24.7369,24.6419,24.6711,166700.0
2006-10-17 14:30:00,67.53,67.67,67.53,67.54,77400.0,24.6711,24.7222,24.6711,24.6748,77400.0
2006-10-17 15:00:00,67.54,67.76,67.54,67.76,169900.0,24.6748,24.7551,24.6748,24.7551,169900.0
2006-10-17 15:30:00,67.77,67.79,67.67,67.73,200700.0,24.7588,24.7661,24.7222,24.7442,200700.0
2006-10-18 09:30:00,67.5,67.74,67.5,67.58,416700.0,24.6601,24.7478,24.6601,24.6894,416700.0
2006-10-18 10:00:00,67.56,67.57,67.32,67.32,290600.0,24.6821,24.6857,24.5944,24.5944,290600.0
2006-10-18 10:30:00,67.37,67.68,67.31,67.49,678900.0,24.6126,24.7259,24.5907,24.6565,678900.0
2006-10-18 11:00:00,67.49,67.49,67.27,67.28,319300.0,24.6565,24.6565,24.5761,24.5798,319300.0
2006-10-18 11:30:00,67.27,67.5,67.23,67.37,159200.0,24.5761,24.6601,24.5615,24.6126,159200.0
2006-10-18 12:00:00,67.38,67.42,67.26,67.33,74200.0,24.6163,24.6309,24.5725,24.598,74200.0
2006-10-18 12:30:00,67.3,67.37,67.03,67.1,83100.0,24.5871,24.6126,24.4884,24.514,83100.0
2006-10-18 13:00:00,67.08,67.19,66.86,66.86,94600.0,24.5067,24.5469,24.4263,24.4263,94600.0
2006-10-18 13:30:00,66.86,66.96,66.65,66.76,184000.0,24.4263,24.4629,24.3496,24.3898,184000.0
2006-10-18 14:00:00,66.76,66.94,66.59,66.89,199100.0,24.3898,24.4555,24.3277,24.4373,199100.0
2006-10-18 14:30:00,66.89,66.89,66.6,66.61,212500.0,24.4373,24.4373,24.3313,24.335,212500.0
2006-10-18 15:00:00,66.61,66.65,66.5,66.53,523300.0,24.335,24.3496,24.2948,24.3058,523300.0
2006-10-18 15:30:00,66.52,66.64,66.5,66.57,672000.0,24.3021,24.3459,24.2948,24.3204,672000.0
2006-10-19 09:30:00,66.98,67.52,66.98,67.52,647900.0,24.4702,24.6674,24.4702,24.6674,647900.0
2006-10-19 10:00:00,67.51,67.85,67.47,67.8,411400.0,24.6638,24.788,24.6492,24.7697,411400.0
2006-10-19 10:30:00,67.79,67.79,67.53,67.54,373100.0,24.7661,24.7661,24.6711,24.6748,373100.0
2006-10-19 11:00:00,67.55,67.58,67.39,67.47,299900.0,24.6784,24.6894,24.62,24.6492,299900.0
2006-10-19 11:30:00,67.43,67.64,67.4,67.45,202700.0,24.6346,24.7113,24.6236,24.6419,202700.0
2006-10-19 12:00:00,67.42,67.83,67.39,67.74,128200.0,24.6309,24.7807,24.62,24.7478,128200.0
2006-10-19 12:30:00,67.77,67.94,67.68,67.7,155600.0,24.7588,24.8209,24.7259,24.7332,155600.0
2006-10-19 13:00:00,67.71,67.92,67.71,67.83,108700.0,24.7369,24.8136,24.7369,24.7807,108700.0
2006-10-19 13:30:00,67.83,68.03,67.83,67.94,119800.0,24.7807,24.8538,24.7807,24.8209,119800.0
2006-10-19 14:00:00,67.94,68.06,67.88,67.96,118200.0,24.8209,24.8647,24.799,24.8282,118200.0
2006-10-19 14:30:00,67.94,68.03,67.82,67.9,132800.0,24.8209,24.8538,24.777,24.8063,132800.0
2006-10-19 15:00:00,67.89,68.0,67.88,67.96,265800.0,24.8026,24.8428,24.799,24.8282,265800.0
2006-10-19 15:30:00,67.96,68.12,67.96,68.06,336200.0,24.8282,24.8866,24.8282,24.8647,336200.0
2006-10-20 09:30:00,68.39,68.39,68.01,68.07,436500.0,24.9853,24.9853,24.8465,24.8684,436500.0
2006-10-20 10:00:00,68.08,68.33,67.97,68.28,249000.0,24.872,24.9634,24.8318,24.9451,249000.0
2006-10-20 10:30:00,68.28,68.29,67.87,67.93,266200.0,24.9451,24.9488,24.7953,24.8172,266200.0
2006-10-20 11:00:00,67.91,68.09,67.8,67.87,257000.0,24.8099,24.8757,24.7697,24.7953,257000.0
2006-10-20 11:30:00,67.87,67.94,67.81,67.82,120400.0,24.7953,24.8209,24.7734,24.777,120400.0
2006-10-20 12:00:00,67.81,67.84,67.7,67.83,140900.0,24.7734,24.7844,24.7332,24.7807,140900.0
2006-10-20 12:30:00,67.82,67.89,67.76,67.79,182200.0,24.777,24.8026,24.7551,24.7661,182200.0
2006-10-20 13:00:00,67.79,67.86,67.75,67.83,169400.0,24.7661,24.7917,24.7515,24.7807,169400.0
2006-10-20 13:30:00,67.84,67.84,67.68,67.71,65600.0,24.7844,24.7844,24.7259,24.7369,65600.0
2006-10-20 14:00:00,67.71,67.71,67.54,67.56,86000.0,24.7369,24.7369,24.6748,24.6821,86000.0
2006-10-20 14:30:00,67.56,67.64,67.53,67.61,87500.0,24.6821,24.7113,24.6711,24.7003,87500.0
2006-10-20 15:00:00,67.61,67.83,67.59,67.76,163900.0,24.7003,24.7807,24.693,24.7551,163900.0
2006-10-20 15:30:00,67.76,67.81,67.73,67.74,171600.0,24.7551,24.7734,24.7442,24.7478,171600.0
2006-10-23 09:30:00,66.63,67.01,66.54,66.92,453300.0,24.3423,24.4811,24.3094,24.4482,453300.0
2006-10-23 10:00:00,66.91,67.23,66.9,67.19,419200.0,24.4446,24.5615,24.4409,24.5469,419200.0
2006-10-23 10:30:00,67.19,67.47,67.19,67.47,348100.0,24.5469,24.6492,24.5469,24.6492,348100.0
2006-10-23 11:00:00,67.46,67.63,67.4,67.51,321400.0,24.6455,24.7076,24.6236,24.6638,321400.0
2006-10-23 11:30:00,67.5,67.61,67.41,67.44,141400.0,24.6601,24.7003,24.6273,24.6382,141400.0
2006-10-23 12:00:00,67.45,67.72,67.44,67.68,110600.0,24.6419,24.7405,24.6382,24.7259,110600.0
2006-10-23 12:30:00,67.7,67.8,67.59,67.61,76400.0,24.7332,24.7697,24.693,24.7003,76400.0
2006-10-23 13:00:00,67.59,67.79,67.55,67.74,192900.0,24.693,24.7661,24.6784,24.7478,192900.0
2006-10-23 13:30:00,67.75,67.76,67.62,67.66,118200.0,24.7515,24.7551,24.704,24.7186,118200.0
2006-10-23 14:00:00,67.62,67.75,67.51,67.74,125200.0,24.704,24.7515,24.6638,24.7478,125200.0
2006-10-23 14:30:00,67.75,67.76,67.61,67.74,85500.0,24.7515,24.7551,24.7003,24.7478,85500.0
2006-10-23 15:00:00,67.75,67.98,67.74,67.92,125000.0,24.7515,24.8355,24.7478,24.8136,125000.0
2006-10-23 15:30:00,67.92,67.95,67.76,67.78,254400.0,24.8136,24.8245,24.7551,24.7624,254400.0
2006-10-24 09:30:00,67.88,68.09,67.81,67.98,446800.0,24.799,24.8757,24.7734,24.8355,446800.0
2006-10-24 10:00:00,67.97,68.08,67.89,68.07,414500.0,24.8318,24.872,24.8026,24.8684,414500.0
2006-10-24 10:30:00,68.07,68.42,68.03,68.42,415200.0,24.8684,24.9962,24.8538,24.9962,415200.0
2006-10-24 11:00:00,68.42,68.58,68.27,68.34,216000.0,24.9962,25.0547,24.9414,24.967,216000.0
2006-10-24 11:30:00,68.35,68.48,68.17,68.4,144900.0,24.9707,25.0182,24.9049,24.9889,144900.0
2006-10-24 12:00:00,68.4,68.43,68.2,68.4,100500.0,24.9889,24.9999,24.9159,24.9889,100500.0
2006-10-24 12:30:00,68.39,68.52,68.31,68.34,117100.0,24.9853,25.0328,24.9561,24.967,117100.0
2006-10-24 13:00:00,68.34,68.46,68.26,68.29,118000.0,24.967,25.0109,24.9378,24.9488,118000.0
2006-10-24 13:30:00,68.3,68.33,68.11,68.16,379400.0,24.9524,24.9634,24.883,24.9013,379400.0
2006-10-24 14:00:00,68.17,68.32,68.1,68.29,114100.0,24.9049,24.9597,24.8793,24.9488,114100.0
2006-10-24 14:30:00,68.28,68.35,68.2,68.28,110500.0,24.9451,24.9707,24.9159,24.9451,110500.0
2006-10-24 15:00:00,68.3,68.41,68.28,68.34,355500.0,24.9524,24.9926,24.9451,24.967,355500.0
2006-10-24 15:30:00,68.33,68.35,68.25,68.26,679300.0,24.9634,24.9707,24.9341,24.9378,679300.0
2006-10-25 09:30:00,68.17,68.29,68.15,68.27,264100.0,24.9049,24.9488,24.8976,24.9414,264100.0
2006-10-25 10:00:00,68.27,68.44,68.21,68.39,337100.0,24.9414,25.0036,24.9195,24.9853,337100.0
2006-10-25 10:30:00,68.43,69.0,68.38,68.86,600400.0,24.9999,25.2081,24.9816,25.157,600400.0
2006-10-25 11:00:00,68.86,69.1,68.81,68.86,245200.0,25.157,25.2447,25.1387,25.157,245200.0
2006-10-25 11:30:00,68.85,69.07,68.77,68.97,163100.0,25.1533,25.2337,25.1241,25.1972,163100.0
2006-10-25 12:00:00,68.97,69.04,68.88,68.93,87100.0,25.1972,25.2228,25.1643,25.1826,87100.0
2006-10-25 12:30:00,68.92,68.94,68.81,68.87,112600.0,25.1789,25.1862,25.1387,25.1606,112600.0
2006-10-25 13:00:00,68.86,69.12,68.86,69.06,187000.0,25.157,25.252,25.157,25.2301,187000.0
2006-10-25 13:30:00,69.06,69.12,69.0,69.06,135500.0,25.2301,25.252,25.2081,25.2301,135500.0
2006-10-25 14:00:00,69.07,69.25,68.97,69.01,252200.0,25.2337,25.2995,25.1972,25.2118,252200.0
2006-10-25 14:30:00,69.01,69.35,68.98,69.35,151900.0,25.2118,25.336,25.2008,25.336,151900.0
2006-10-25 15:00:00,69.36,69.4,69.26,69.29,332100.0,25.3397,25.3543,25.3031,25.3141,332100.0
2006-10-25 15:30:00,69.29,69.29,69.12,69.18,545000.0,25.3141,25.3141,25.252,25.2739,545000.0
2006-10-26 09:30:00,69.46,69.49,69.17,69.2,473000.0,25.3762,25.3872,25.2702,25.2812,473000.0
2006-10-26 10:00:00,69.2,69.21,68.67,68.75,620600.0,25.2812,25.2849,25.0876,25.1168,620600.0
2006-10-26 10:30:00,68.75,68.85,68.59,68.66,420800.0,25.1168,25.1533,25.0584,25.0839,420800.0
2006-10-26 11:00:00,68.71,68.73,68.43,68.59,409200.0,25.1022,25.1095,24.9999,25.0584,409200.0
2006-10-26 11:30:00,68.59,68.66,68.17,68.41,293200.0,25.0584,25.0839,24.9049,24.9926,293200.0
2006-10-26 12:00:00,68.42,68.55,68.22,68.45,253700.0,24.9962,25.0437,24.9232,25.0072,253700.0
2006-10-26 12:30:00,68.45,68.64,68.41,68.59,163900.0,25.0072,25.0766,24.9926,25.0584,163900.0
2006-10-26 13:00:00,68.59,68.62,68.31,68.35,169000.0,25.0584,25.0693,24.9561,24.9707,169000.0
2006-10-26 13:30:00,68.37,68.42,68.15,68.18,198500.0,24.978,24.9962,24.8976,24.9086,198500.0
2006-10-26 14:00:00,68.18,68.21,67.93,68.14,232900.0,24.9086,24.9195,24.8172,24.894,232900.0
2006-10-26 14:30:00,68.15,68.28,68.05,68.28,147400.0,24.8976,24.9451,24.8611,24.9451,147400.0
2006-10-26 15:00:00,68.28,68.36,68.21,68.35,207100.0,24.9451,24.9743,24.9195,24.9707,207100.0
2006-10-26 15:30:00,68.34,68.44,68.26,68.42,421600.0,24.967,25.0036,24.9378,24.9962,421600.0
2006-10-27 09:30:00,68.63,68.64,68.22,68.39,346800.0,25.073,25.0766,24.9232,24.9853,346800.0
2006-10-27 10:00:00,68.38,68.45,68.18,68.33,420200.0,24.9816,25.0072,24.9086,24.9634,420200.0
2006-10-27 10:30:00,68.32,68.53,68.31,68.34,158400.0,24.9597,25.0364,24.9561,24.967,158400.0
2006-10-27 11:00:00,68.34,68.47,68.29,68.29,189400.0,24.967,25.0145,24.9488,24.9488,189400.0
2006-10-27 11:30:00,68.29,68.43,68.27,68.38,97000.0,24.9488,24.9999,24.9414,24.9816,97000.0
2006-10-27 12:00:00,68.37,68.47,68.28,68.45,87400.0,24.978,25.0145,24.9451,25.0072,87400.0
2006-10-27 12:30:00,68.44,68.69,68.43,68.57,120800.0,25.0036,25.0949,24.9999,25.051,120800.0
2006-10-27 13:00:00,68.58,68.58,68.43,68.46,81300.0,25.0547,25.0547,24.9999,25.0109,81300.0
2006-10-27 13:30:00,68.45,68.49,68.4,68.43,120400.0,25.0072,25.0218,24.9889,24.9999,120400.0
2006-10-27 14:00:00,68.42,68.44,68.1,68.1,132100.0,24.9962,25.0036,24.8793,24.8793,132100.0
2006-10-27 14:30:00,68.1,68.2,68.0,68.11,158200.0,24.8793,24.9159,24.8428,24.883,158200.0
2006-10-27 15:00:00,68.1,68.12,67.9,67.98,219600.0,24.8793,24.8866,24.8063,24.8355,219600.0
2006-10-27 15:30:00,67.98,68.06,67.92,68.05,278900.0,24.8355,24.8647,24.8136,24.8611,278900.0
2006-10-30 09:30:00,67.72,67.77,67.54,67.57,593600.0,24.7405,24.7588,24.6748,24.6857,593600.0
2006-10-30 10:00:00,67.56,67.64,67.44,67.53,660200.0,24.6821,24.7113,24.6382,24.6711,660200.0
2006-10-30 10:30:00,67.53,67.69,67.52,67.57,509900.0,24.6711,24.7296,24.6674,24.6857,509900.0
2006-10-30 11:00:00,67.6,67.72,67.5,67.5,411300.0,24.6967,24.7405,24.6601,24.6601,411300.0
2006-10-30 11:30:00,67.5,67.54,67.41,67.51,146500.0,24.6601,24.6748,24.6273,24.6638,146500.0
2006-10-30 12:00:00,67.49,67.54,67.41,67.43,68900.0,24.6565,24.6748,24.6273,24.6346,68900.0
2006-10-30 12:30:00,67.42,67.45,67.41,67.41,47200.0,24.6309,24.6419,24.6273,24.6273,47200.0
2006-10-30 13:00:00,67.4,67.45,67.36,67.36,140100.0,24.6236,24.6419,24.609,24.609,140100.0
2006-10-30 13:30:00,67.38,67.43,67.32,67.33,91600.0,24.6163,24.6346,24.5944,24.598,91600.0
2006-10-30 14:00:00,67.33,67.37,67.2,67.29,129100.0,24.598,24.6126,24.5505,24.5834,129100.0
2006-10-30 14:30:00,67.26,67.32,67.17,67.2,98300.0,24.5725,24.5944,24.5396,24.5505,98300.0
2006-10-30 15:00:00,67.21,67.34,67.08,67.1,172600.0,24.5542,24.6017,24.5067,24.514,172600.0
2006-10-30 15:30:00,67.09,67.13,66.9,67.05,269900.0,24.5104,24.525,24.4409,24.4957,269900.0
2006-10-31 09:30:00,66.6,66.71,66.52,66.6,355300.0,24.3313,24.3715,24.3021,24.3313,355300.0
2006-10-31 10:00:00,66.56,66.95,66.55,66.93,504100.0,24.3167,24.4592,24.3131,24.4519,504100.0
2006-10-31 10:30:00,66.93,67.0,66.85,66.87,325400.0,24.4519,24.4775,24.4227,24.43,325400.0
2006-10-31 11:00:00,66.88,66.94,66.65,66.68,148600.0,24.4336,24.4555,24.3496,24.3606,148600.0
2006-10-31 11:30:00,66.66,66.75,66.3,66.4,213000.0,24.3533,24.3861,24.2217,24.2583,213000.0
2006-10-31 12:00:00,66.38,66.45,66.13,66.26,98700.0,24.251,24.2765,24.1596,24.2071,98700.0
2006-10-31 12:30:00,66.27,66.33,66.12,66.16,144800.0,24.2108,24.2327,24.156,24.1706,144800.0
2006-10-31 13:00:00,66.17,66.3,66.14,66.24,142600.0,24.1742,24.2217,24.1633,24.1998,142600.0
2006-10-31 13:30:00,66.24,66.34,66.24,66.34,119600.0,24.1998,24.2363,24.1998,24.2363,119600.0
2006-10-31 14:00:00,66.34,66.75,66.31,66.75,316300.0,24.2363,24.3861,24.2254,24.3861,316300.0
2006-10-31 14:30:00,66.74,66.99,66.66,66.87,260400.0,24.3825,24.4738,24.3533,24.43,260400.0
2006-10-31 15:00:00,66.86,67.02,66.8,67.0,168600.0,24.4263,24.4848,24.4044,24.4775,168600.0
2006-10-31 15:30:00,67.0,67.24,66.98,67.08,301600.0,24.4775,24.5652,24.4702,24.5067,301600.0
2006-11-01 09:30:00,67.51,67.6,67.29,67.37,447000.0,24.6638,24.6967,24.5834,24.6126,447000.0
2006-11-01 10:00:00,67.35,67.55,67.22,67.27,620300.0,24.6053,24.6784,24.5578,24.5761,620300.0
2006-11-01 10:30:00,67.3,67.79,67.29,67.64,545500.0,24.5871,24.7661,24.5834,24.7113,545500.0
2006-11-01 11:00:00,67.63,67.69,67.1,67.25,422600.0,24.7076,24.7296,24.514,24.5688,422600.0
2006-11-01 11:30:00,67.24,67.28,66.96,67.05,222700.0,24.5652,24.5798,24.4629,24.4957,222700.0
2006-11-01 12:00:00,67.06,67.21,67.0,67.01,143600.0,24.4994,24.5542,24.4775,24.4811,143600.0
2006-11-01 12:30:00,67.01,67.16,66.91,67.06,200100.0,24.4811,24.5359,24.4446,24.4994,200100.0
2006-11-01 13:00:00,67.07,67.2,67.01,67.19,161000.0,24.503,24.5505,24.4811,24.5469,161000.0
2006-11-01 13:30:00,67.2,67.51,67.14,67.44,258700.0,24.5505,24.6638,24.5286,24.6382,258700.0
2006-11-01 14:00:00,67.43,67.45,67.1,67.15,170600.0,24.6346,24.6419,24.514,24.5323,170600.0
2006-11-01 14:30:00,67.15,67.28,67.11,67.23,144700.0,24.5323,24.5798,24.5177,24.5615,144700.0
2006-11-01 15:00:00,67.23,67.29,67.09,67.26,179400.0,24.5615,24.5834,24.5104,24.5725,179400.0
2006-11-01 15:30:00,67.25,67.27,67.06,67.25,280000.0,24.5688,24.5761,24.4994,24.5688,280000.0
2006-11-02 09:30:00,66.93,67.11,66.93,66.96,287800.0,24.4519,24.5177,24.4519,24.4629,287800.0
2006-11-02 10:00:00,66.97,67.19,66.87,67.13,256700.0,24.4665,24.5469,24.43,24.525,256700.0
2006-11-02 10:30:00,67.13,67.24,66.98,67.0,297500.0,24.525,24.5652,24.4702,24.4775,297500.0
2006-11-02 11:00:00,67.0,67.15,66.99,67.1,258000.0,24.4775,24.5323,24.4738,24.514,258000.0
2006-11-02 11:30:00,67.12,67.23,67.05,67.08,154700.0,24.5213,24.5615,24.4957,24.5067,154700.0
2006-11-02 12:00:00,67.07,67.15,67.02,67.14,98000.0,24.503,24.5323,24.4848,24.5286,98000.0
2006-11-02 12:30:00,67.13,67.22,67.12,67.2,97700.0,24.525,24.5578,24.5213,24.5505,97700.0
2006-11-02 13:00:00,67.2,67.48,67.13,67.44,239500.0,24.5505,24.6528,24.525,24.6382,239500.0
2006-11-02 13:30:00,67.44,67.5,67.26,67.32,150500.0,24.6382,24.6601,24.5725,24.5944,150500.0
2006-11-02 14:00:00,67.32,67.38,67.15,67.15,59600.0,24.5944,24.6163,24.5323,24.5323,59600.0
2006-11-02 14:30:00,67.14,67.23,67.04,67.07,155300.0,24.5286,24.5615,24.4921,24.503,155300.0
2006-11-02 15:00:00,67.07,67.19,67.03,67.1,89600.0,24.503,24.5469,24.4884,24.514,89600.0
2006-11-02 15:30:00,67.1,67.29,67.1,67.22,182200.0,24.514,24.5834,24.514,24.5578,182200.0
2006-11-03 09:30:00,66.95,67.18,66.81,67.17,561300.0,24.4592,24.5432,24.4081,24.5396,561300.0
2006-11-03 10:00:00,67.16,67.47,67.13,67.35,456200.0,24.5359,24.6492,24.525,24.6053,456200.0
2006-11-03 10:30:00,67.35,67.45,67.14,67.43,373000.0,24.6053,24.6419,24.5286,24.6346,373000.0
2006-11-03 11:00:00,67.43,67.47,67.28,67.33,286500.0,24.6346,24.6492,24.5798,24.598,286500.0
2006-11-03 11:30:00,67.3,67.42,67.17,67.42,203200.0,24.5871,24.6309,24.5396,24.6309,203200.0
2006-11-03 12:00:00,67.42,67.42,67.24,67.36,344700.0,24.6309,24.6309,24.5652,24.609,344700.0
2006-11-03 12:30:00,67.35,67.37,67.23,67.29,292400.0,24.6053,24.6126,24.5615,24.5834,292400.0
2006-11-03 13:00:00,67.28,67.3,67.2,67.27,79500.0,24.5798,24.5871,24.5505,24.5761,79500.0
2006-11-03 13:30:00,67.28,67.35,67.27,67.34,76200.0,24.5798,24.6053,24.5761,24.6017,76200.0
2006-11-03 14:00:00,67.33,67.4,67.23,67.38,112200.0,24.598,24.6236,24.5615,24.6163,112200.0
2006-11-03 14:30:00,67.39,67.5,67.36,67.38,123000.0,24.62,24.6601,24.609,24.6163,123000.0
2006-11-03 15:00:00,67.37,67.49,67.35,67.42,140300.0,24.6126,24.6565,24.6053,24.6309,140300.0
2006-11-03 15:30:00,67.43,67.5,67.33,67.35,305700.0,24.6346,24.6601,24.598,24.6053,305700.0
2006-11-06 09:30:00,67.91,67.95,67.71,67.91,416300.0,24.8099,24.8245,24.7369,24.8099,416300.0
2006-11-06 10:00:00,67.9,68.17,67.9,68.07,234700.0,24.8063,24.9049,24.8063,24.8684,234700.0
2006-11-06 10:30:00,68.06,68.1,67.99,68.05,198100.0,24.8647,24.8793,24.8392,24.8611,198100.0
2006-11-06 11:00:00,68.05,68.08,67.97,67.98,223000.0,24.8611,24.872,24.8318,24.8355,223000.0
2006-11-06 11:30:00,67.98,67.98,67.77,67.83,111100.0,24.8355,24.8355,24.7588,24.7807,111100.0
2006-11-06 12:00:00,67.85,68.19,67.84,68.15,90700.0,24.788,24.9122,24.7844,24.8976,90700.0
2006-11-06 12:30:00,68.15,68.23,68.11,68.23,74100.0,24.8976,24.9268,24.883,24.9268,74100.0
2006-11-06 13:00:00,68.23,68.3,68.18,68.23,94400.0,24.9268,24.9524,24.9086,24.9268,94400.0
2006-11-06 13:30:00,68.25,68.35,68.21,68.25,169700.0,24.9341,24.9707,24.9195,24.9341,169700.0
2006-11-06 14:00:00,68.23,68.37,68.21,68.35,86500.0,24.9268,24.978,24.9195,24.9707,86500.0
2006-11-06 14:30:00,68.35,68.44,68.19,68.35,144900.0,24.9707,25.0036,24.9122,24.9707,144900.0
2006-11-06 15:00:00,68.35,68.46,68.32,68.33,131300.0,24.9707,25.0109,24.9597,24.9634,131300.0
2006-11-06 15:30:00,68.33,68.37,68.2,68.26,220400.0,24.9634,24.978,24.9159,24.9378,220400.0
2006-11-07 09:30:00,68.9,68.98,68.57,68.62,604700.0,25.1716,25.2008,25.051,25.0693,604700.0
2006-11-07 10:00:00,68.61,68.78,68.38,68.73,623600.0,25.0657,25.1278,24.9816,25.1095,623600.0
2006-11-07 10:30:00,68.73,68.73,68.34,68.38,187900.0,25.1095,25.1095,24.967,24.9816,187900.0
2006-11-07 11:00:00,68.37,68.58,68.37,68.54,256500.0,24.978,25.0547,24.978,25.0401,256500.0
2006-11-07 11:30:00,68.52,68.72,68.48,68.61,129000.0,25.0328,25.1058,25.0182,25.0657,129000.0
2006-11-07 12:00:00,68.6,68.7,68.53,68.53,85800.0,25.062,25.0985,25.0364,25.0364,85800.0
2006-11-07 12:30:00,68.56,68.69,68.51,68.61,83500.0,25.0474,25.0949,25.0291,25.0657,83500.0
2006-11-07 13:00:00,68.6,68.62,68.11,68.15,163500.0,25.062,25.0693,24.883,24.8976,163500.0
2006-11-07 13:30:00,68.17,68.3,68.14,68.24,115700.0,24.9049,24.9524,24.894,24.9305,115700.0
2006-11-07 14:00:00,68.24,68.27,67.98,67.98,104100.0,24.9305,24.9414,24.8355,24.8355,104100.0
2006-11-07 14:30:00,67.99,68.24,67.98,68.14,148400.0,24.8392,24.9305,24.8355,24.894,148400.0
2006-11-07 15:00:00,68.16,68.25,68.12,68.23,127000.0,24.9013,24.9341,24.8866,24.9268,127000.0
2006-11-07 15:30:00,68.22,68.29,68.13,68.18,191700.0,24.9232,24.9488,24.8903,24.9086,191700.0
2006-11-08 09:30:00,67.6,67.97,67.54,67.93,360000.0,24.9084,25.0447,24.8863,25.03,360000.0
2006-11-08 10:00:00,67.93,68.19,67.86,68.11,234300.0,25.03,25.1258,25.0042,25.0963,234300.0
2006-11-08 10:30:00,68.12,68.72,68.1,68.65,470800.0,25.1,25.3211,25.0926,25.2953,470800.0
2006-11-08 11:00:00,68.66,68.76,68.47,68.59,300000.0,25.2989,25.3358,25.2289,25.2732,300000.0
2006-11-08 11:30:00,68.55,68.56,68.38,68.47,83900.0,25.2584,25.2621,25.1958,25.2289,83900.0
2006-11-08 12:00:00,68.47,68.74,68.45,68.63,105900.0,25.2289,25.3284,25.2216,25.2879,105900.0
2006-11-08 12:30:00,68.64,68.71,68.46,68.49,105600.0,25.2916,25.3174,25.2253,25.2363,105600.0
2006-11-08 13:00:00,68.5,68.59,68.31,68.52,92500.0,25.24,25.2732,25.17,25.2474,92500.0
2006-11-08 13:30:00,68.53,68.62,68.27,68.42,222600.0,25.251,25.2842,25.1552,25.2105,222600.0
2006-11-08 14:00:00,68.4,68.59,68.23,68.57,244900.0,25.2031,25.2732,25.1405,25.2658,244900.0
2006-11-08 14:30:00,68.57,68.82,68.55,68.82,264500.0,25.2658,25.3579,25.2584,25.3579,264500.0
2006-11-08 15:00:00,68.82,68.87,68.66,68.71,155100.0,25.3579,25.3763,25.2989,25.3174,155100.0
2006-11-08 15:30:00,68.71,68.81,68.65,68.77,365800.0,25.3174,25.3542,25.2953,25.3395,365800.0
2006-11-09 09:30:00,68.39,68.46,68.22,68.32,442600.0,25.1995,25.2253,25.1368,25.1737,442600.0
2006-11-09 10:00:00,68.32,68.4,68.14,68.28,186000.0,25.1737,25.2031,25.1073,25.1589,186000.0
2006-11-09 10:30:00,68.29,68.51,68.25,68.51,340600.0,25.1626,25.2437,25.1479,25.2437,340600.0
2006-11-09 11:00:00,68.48,68.72,68.45,68.67,298700.0,25.2326,25.3211,25.2216,25.3026,298700.0
2006-11-09 11:30:00,68.67,68.85,68.63,68.78,211400.0,25.3026,25.369,25.2879,25.3432,211400.0
2006-11-09 12:00:00,68.78,68.86,68.67,68.74,269500.0,25.3432,25.3726,25.3026,25.3284,269500.0
2006-11-09 12:30:00,68.75,68.89,68.73,68.75,156600.0,25.3321,25.3837,25.3247,25.3321,156600.0
2006-11-09 13:00:00,68.75,68.77,68.58,68.6,160000.0,25.3321,25.3395,25.2695,25.2768,160000.0
2006-11-09 13:30:00,68.61,68.69,68.54,68.69,133700.0,25.2805,25.31,25.2547,25.31,133700.0
2006-11-09 14:00:00,68.68,68.76,68.51,68.69,164000.0,25.3063,25.3358,25.2437,25.31,164000.0
2006-11-09 14:30:00,68.69,68.7,68.43,68.56,154800.0,25.31,25.3137,25.2142,25.2621,154800.0
2006-11-09 15:00:00,68.55,68.55,68.32,68.49,171800.0,25.2584,25.2584,25.1737,25.2363,171800.0
2006-11-09 15:30:00,68.49,68.53,68.34,68.43,235000.0,25.2363,25.251,25.181,25.2142,235000.0
2006-11-10 09:30:00,69.11,69.11,68.82,69.0,341000.0,25.4648,25.4648,25.3579,25.4242,341000.0
2006-11-10 10:00:00,68.99,69.04,68.69,68.74,196100.0,25.4205,25.439,25.31,25.3284,196100.0
2006-11-10 10:30:00,68.75,68.77,68.57,68.65,133800.0,25.3321,25.3395,25.2658,25.2953,133800.0
2006-11-10 11:00:00,68.65,68.69,68.29,68.4,156600.0,25.2953,25.31,25.1626,25.2031,156600.0
2006-11-10 11:30:00,68.41,68.57,68.16,68.2,278100.0,25.2068,25.2658,25.1147,25.1295,278100.0
2006-11-10 12:00:00,68.21,68.41,68.21,68.31,130000.0,25.1331,25.2068,25.1331,25.17,130000.0
2006-11-10 12:30:00,68.3,68.45,68.3,68.43,104400.0,25.1663,25.2216,25.1663,25.2142,104400.0
2006-11-10 13:00:00,68.43,68.45,68.26,68.27,76700.0,25.2142,25.2216,25.1516,25.1552,76700.0
2006-11-10 13:30:00,68.27,68.33,68.22,68.25,79000.0,25.1552,25.1774,25.1368,25.1479,79000.0
2006-11-10 14:00:00,68.24,68.26,68.08,68.13,83200.0,25.1442,25.1516,25.0852,25.1037,83200.0
2006-11-10 14:30:00,68.12,68.28,68.12,68.19,67200.0,25.1,25.1589,25.1,25.1258,67200.0
2006-11-10 15:00:00,68.19,68.26,68.15,68.2,70500.0,25.1258,25.1516,25.111,25.1295,70500.0
2006-11-10 15:30:00,68.21,68.47,68.21,68.44,260500.0,25.1331,25.2289,25.1331,25.2179,260500.0
2006-11-13 09:30:00,67.1,67.3,66.88,67.3,679100.0,24.7241,24.7978,24.6431,24.7978,679100.0
2006-11-13 10:00:00,67.3,67.38,67.19,67.36,423100.0,24.7978,24.8273,24.7573,24.8199,423100.0
2006-11-13 10:30:00,67.36,67.49,67.25,67.25,297400.0,24.8199,24.8678,24.7794,24.7794,297400.0
2006-11-13 11:00:00,67.25,67.35,67.2,67.33,249000.0,24.7794,24.8163,24.761,24.8089,249000.0
2006-11-13 11:30:00,67.33,67.41,67.3,67.37,346200.0,24.8089,24.8384,24.7978,24.8236,346200.0
2006-11-13 12:00:00,67.35,67.48,67.26,67.47,116600.0,24.8163,24.8642,24.7831,24.8605,116600.0
2006-11-13 12:30:00,67.47,67.47,67.35,67.43,211100.0,24.8605,24.8605,24.8163,24.8457,211100.0
2006-11-13 13:00:00,67.42,67.44,67.33,67.37,96200.0,24.842,24.8494,24.8089,24.8236,96200.0
2006-11-13 13:30:00,67.35,67.37,67.24,67.35,106100.0,24.8163,24.8236,24.7757,24.8163,106100.0
2006-11-13 14:00:00,67.34,67.59,67.28,67.34,383900.0,24.8126,24.9047,24.7905,24.8126,383900.0
2006-11-13 14:30:00,67.34,67.45,67.29,67.42,105200.0,24.8126,24.8531,24.7941,24.842,105200.0
2006-11-13 15:00:00,67.41,67.46,67.2,67.25,264400.0,24.8384,24.8568,24.761,24.7794,264400.0
2006-11-13 15:30:00,67.23,67.24,67.05,67.22,442600.0,24.772,24.7757,24.7057,24.7684,442600.0
2006-11-14 09:30:00,67.37,67.47,66.93,67.0,557700.0,24.8236,24.8605,24.6615,24.6873,557700.0
2006-11-14 10:00:00,67.0,67.12,66.83,67.07,910100.0,24.6873,24.7315,24.6247,24.7131,910100.0
2006-11-14 10:30:00,67.07,67.24,67.0,67.24,214300.0,24.7131,24.7757,24.6873,24.7757,214300.0
2006-11-14 11:00:00,67.24,67.4,67.15,67.34,417000.0,24.7757,24.8347,24.7426,24.8126,417000.0
2006-11-14 11:30:00,67.36,67.44,67.13,67.14,123400.0,24.8199,24.8494,24.7352,24.7389,123400.0
2006-11-14 12:00:00,67.15,67.28,67.1,67.24,79100.0,24.7426,24.7905,24.7241,24.7757,79100.0
2006-11-14 12:30:00,67.26,67.33,67.21,67.23,65100.0,24.7831,24.8089,24.7647,24.772,65100.0
2006-11-14 13:00:00,67.24,67.33,67.22,67.33,118100.0,24.7757,24.8089,24.7684,24.8089,118100.0
2006-11-14 13:30:00,67.34,67.43,67.31,67.34,123300.0,24.8126,24.8457,24.8015,24.8126,123300.0
2006-11-14 14:00:00,67.35,67.35,67.2,67.26,109900.0,24.8163,24.8163,24.761,24.7831,109900.0
2006-11-14 14:30:00,67.27,67.6,67.23,67.55,168800.0,24.7868,24.9084,24.772,24.8899,168800.0
2006-11-14 15:00:00,67.55,67.64,67.55,67.62,156200.0,24.8899,24.9231,24.8899,24.9157,156200.0
2006-11-14 15:30:00,67.6,67.66,67.59,67.59,237800.0,24.9084,24.9305,24.9047,24.9047,237800.0
2006-11-15 09:30:00,67.02,67.15,66.85,67.14,488500.0,24.6947,24.7426,24.632,24.7389,488500.0
2006-11-15 10:00:00,67.13,67.29,67.05,67.29,482300.0,24.7352,24.7941,24.7057,24.7941,482300.0
2006-11-15 10:30:00,67.3,67.58,67.3,67.51,841000.0,24.7978,24.901,24.7978,24.8752,841000.0
2006-11-15 11:00:00,67.51,67.64,67.47,67.6,386700.0,24.8752,24.9231,24.8605,24.9084,386700.0
2006-11-15 11:30:00,67.6,67.75,67.55,67.65,168600.0,24.9084,24.9636,24.8899,24.9268,168600.0
2006-11-15 12:00:00,67.65,67.67,67.4,67.46,155000.0,24.9268,24.9342,24.8347,24.8568,155000.0
2006-11-15 12:30:00,67.45,67.57,67.44,67.52,109100.0,24.8531,24.8973,24.8494,24.8789,109100.0
2006-11-15 13:00:00,67.52,67.54,67.37,67.39,116400.0,24.8789,24.8863,24.8236,24.831,116400.0
2006-11-15 13:30:00,67.39,67.55,67.37,67.51,100100.0,24.831,24.8899,24.8236,24.8752,100100.0
2006-11-15 14:00:00,67.51,67.58,67.39,67.4,250500.0,24.8752,24.901,24.831,24.8347,250500.0
2006-11-15 14:30:00,67.42,67.42,67.25,67.37,181400.0,24.842,24.842,24.7794,24.8236,181400.0
2006-11-15 15:00:00,67.37,67.64,67.32,67.64,207400.0,24.8236,24.9231,24.8052,24.9231,207400.0
2006-11-15 15:30:00,67.64,67.68,67.55,67.65,333000.0,24.9231,24.9378,24.8899,24.9268,333000.0
2006-11-16 09:30:00,68.06,68.29,68.05,68.23,294900.0,25.0779,25.1626,25.0742,25.1405,294900.0
2006-11-16 10:00:00,68.22,68.32,68.15,68.29,181200.0,25.1368,25.1737,25.111,25.1626,181200.0
2006-11-16 10:30:00,68.29,68.38,67.88,67.9,407700.0,25.1626,25.1958,25.0115,25.0189,407700.0
2006-11-16 11:00:00,67.91,67.92,67.73,67.89,268300.0,25.0226,25.0263,24.9563,25.0152,268300.0
2006-11-16 11:30:00,67.88,67.93,67.34,67.47,148100.0,25.0115,25.03,24.8126,24.8605,148100.0
2006-11-16 12:00:00,67.45,67.55,67.3,67.38,70300.0,24.8531,24.8899,24.7978,24.8273,70300.0
2006-11-16 12:30:00,67.37,67.7,67.35,67.4,63300.0,24.8236,24.9452,24.8163,24.8347,63300.0
2006-11-16 13:00:00,67.39,67.41,67.16,67.25,123800.0,24.831,24.8384,24.7462,24.7794,123800.0
2006-11-16 13:30:00,67.25,67.3,67.07,67.09,137400.0,24.7794,24.7978,24.7131,24.7205,137400.0
2006-11-16 14:00:00,67.09,67.1,66.78,66.9,194800.0,24.7205,24.7241,24.6062,24.6504,194800.0
2006-11-16 14:30:00,66.87,66.88,66.63,66.65,345000.0,24.6394,24.6431,24.551,24.5583,345000.0
2006-11-16 15:00:00,66.65,66.7,66.5,66.58,389000.0,24.5583,24.5768,24.5031,24.5325,389000.0
2006-11-16 15:30:00,66.57,66.68,66.54,66.65,770100.0,24.5289,24.5694,24.5178,24.5583,770100.0
2006-11-17 09:30:00,66.01,66.28,65.98,66.25,936700.0,24.3225,24.422,24.3115,24.4109,936700.0
2006-11-17 10:00:00,66.23,66.42,66.17,66.39,416600.0,24.4036,24.4736,24.3815,24.4625,416600.0
2006-11-17 10:30:00,66.38,66.4,66.16,66.18,446300.0,24.4588,24.4662,24.3778,24.3851,446300.0
2006-11-17 11:00:00,66.18,66.2,65.95,66.1,429800.0,24.3851,24.3925,24.3004,24.3557,429800.0
2006-11-17 11:30:00,66.1,66.22,66.02,66.15,366400.0,24.3557,24.3999,24.3262,24.3741,366400.0
2006-11-17 12:00:00,66.15,66.49,66.15,66.42,304400.0,24.3741,24.4994,24.3741,24.4736,304400.0
2006-11-17 12:30:00,66.42,66.5,66.25,66.3,266400.0,24.4736,24.5031,24.4109,24.4294,266400.0
2006-11-17 13:00:00,66.3,66.38,66.27,66.32,215500.0,24.4294,24.4588,24.4183,24.4367,215500.0
2006-11-17 13:30:00,66.32,66.35,66.27,66.29,150300.0,24.4367,24.4478,24.4183,24.4257,150300.0
2006-11-17 14:00:00,66.29,66.3,66.07,66.2,239000.0,24.4257,24.4294,24.3446,24.3925,239000.0
2006-11-17 14:30:00,66.2,66.24,66.15,66.23,199300.0,24.3925,24.4073,24.3741,24.4036,199300.0
2006-11-17 15:00:00,66.21,66.3,66.16,66.26,203900.0,24.3962,24.4294,24.3778,24.4146,203900.0
2006-11-17 15:30:00,66.27,66.37,66.24,66.36,328800.0,24.4183,24.4552,24.4073,24.4515,328800.0
2006-11-20 09:30:00,66.0,66.17,66.0,66.15,353500.0,24.3188,24.3815,24.3188,24.3741,353500.0
2006-11-20 10:00:00,66.15,66.34,66.06,66.31,341600.0,24.3741,24.4441,24.3409,24.433,341600.0
2006-11-20 10:30:00,66.31,66.65,66.27,66.64,253100.0,24.433,24.5583,24.4183,24.5546,253100.0
2006-11-20 11:00:00,66.64,66.66,66.43,66.5,260000.0,24.5546,24.562,24.4773,24.5031,260000.0
2006-11-20 11:30:00,66.5,66.75,66.4,66.75,222300.0,24.5031,24.5952,24.4662,24.5952,222300.0
2006-11-20 12:00:00,66.74,66.74,66.6,66.62,137500.0,24.5915,24.5915,24.5399,24.5473,137500.0
2006-11-20 12:30:00,66.61,66.67,66.5,66.61,99400.0,24.5436,24.5657,24.5031,24.5436,99400.0
2006-11-20 13:00:00,66.6,66.61,66.37,66.4,143100.0,24.5399,24.5436,24.4552,24.4662,143100.0
2006-11-20 13:30:00,66.41,66.46,66.35,66.4,113500.0,24.4699,24.4883,24.4478,24.4662,113500.0
2006-11-20 14:00:00,66.4,66.47,66.21,66.32,148300.0,24.4662,24.492,24.3962,24.4367,148300.0
2006-11-20 14:30:00,66.32,66.36,66.2,66.35,163800.0,24.4367,24.4515,24.3925,24.4478,163800.0
2006-11-20 15:00:00,66.36,66.36,66.21,66.26,149500.0,24.4515,24.4515,24.3962,24.4146,149500.0
2006-11-20 15:30:00,66.27,66.32,66.2,66.23,254300.0,24.4183,24.4367,24.3925,24.4036,254300.0
2006-11-21 09:30:00,66.65,66.75,66.6,66.66,279800.0,24.5583,24.5952,24.5399,24.562,279800.0
2006-11-21 10:00:00,66.66,66.85,66.64,66.78,387200.0,24.562,24.632,24.5546,24.6062,387200.0
2006-11-21 10:30:00,66.79,66.8,66.62,66.7,532100.0,24.6099,24.6136,24.5473,24.5768,532100.0
2006-11-21 11:00:00,66.71,66.76,66.49,66.6,449800.0,24.5804,24.5989,24.4994,24.5399,449800.0
2006-11-21 11:30:00,66.59,66.71,66.53,66.64,62200.0,24.5362,24.5804,24.5141,24.5546,62200.0
2006-11-21 12:00:00,66.64,66.73,66.62,66.72,70000.0,24.5546,24.5878,24.5473,24.5841,70000.0
2006-11-21 12:30:00,66.7,66.77,66.61,66.62,45800.0,24.5768,24.6025,24.5436,24.5473,45800.0
2006-11-21 13:00:00,66.64,66.72,66.62,66.7,63000.0,24.5546,24.5841,24.5473,24.5768,63000.0
2006-11-21 13:30:00,66.72,66.93,66.68,66.89,142200.0,24.5841,24.6615,24.5694,24.6468,142200.0
2006-11-21 14:00:00,66.9,67.0,66.88,66.99,91400.0,24.6504,24.6873,24.6431,24.6836,91400.0
2006-11-21 14:30:00,67.0,67.05,66.87,66.92,148300.0,24.6873,24.7057,24.6394,24.6578,148300.0
2006-11-21 15:00:00,66.92,67.07,66.9,67.02,154500.0,24.6578,24.7131,24.6504,24.6947,154500.0
2006-11-21 15:30:00,67.03,67.06,66.96,66.96,180600.0,24.6983,24.7094,24.6726,24.6726,180600.0
2006-11-22 09:30:00,66.95,67.13,66.91,67.06,251700.0,24.6689,24.7352,24.6541,24.7094,251700.0
2006-11-22 10:00:00,67.05,67.08,66.85,66.96,228100.0,24.7057,24.7168,24.632,24.6726,228100.0
2006-11-22 10:30:00,66.96,66.98,66.34,66.35,605500.0,24.6726,24.6799,24.4441,24.4478,605500.0
2006-11-22 11:00:00,66.36,66.53,66.28,66.37,213900.0,24.4515,24.5141,24.422,24.4552,213900.0
2006-11-22 11:30:00,66.37,66.4,66.33,66.37,76900.0,24.4552,24.4662,24.4404,24.4552,76900.0
2006-11-22 12:00:00,66.36,66.49,66.32,66.48,117300.0,24.4515,24.4994,24.4367,24.4957,117300.0
2006-11-22 12:30:00,66.48,66.66,66.47,66.57,136800.0,24.4957,24.562,24.492,24.5289,136800.0
2006-11-22 13:00:00,66.56,66.59,66.41,66.57,88000.0,24.5252,24.5362,24.4699,24.5289,88000.0
2006-11-22 13:30:00,66.57,66.69,66.53,66.68,75300.0,24.5289,24.5731,24.5141,24.5694,75300.0
2006-11-22 14:00:00,66.68,66.7,66.49,66.61,168900.0,24.5694,24.5768,24.4994,24.5436,168900.0
2006-11-22 14:30:00,66.61,66.71,66.58,66.62,85600.0,24.5436,24.5804,24.5325,24.5473,85600.0
2006-11-22 15:00:00,66.63,66.63,66.5,66.57,99600.0,24.551,24.551,24.5031,24.5289,99600.0
2006-11-22 15:30:00,66.58,66.63,66.55,66.57,95400.0,24.5325,24.551,24.5215,24.5289,95400.0
2006-11-24 09:30:00,66.0,66.18,65.75,66.15,694200.0,24.3188,24.3851,24.2267,24.3741,694200.0
2006-11-24 10:00:00,66.15,66.49,66.15,66.36,415800.0,24.3741,24.4994,24.3741,24.4515,415800.0
2006-11-24 10:30:00,66.36,66.48,66.36,66.45,114500.0,24.4515,24.4957,24.4515,24.4846,114500.0
2006-11-24 11:00:00,66.45,66.61,66.43,66.55,135800.0,24.4846,24.5436,24.4773,24.5215,135800.0
2006-11-24 11:30:00,66.53,66.56,66.43,66.45,53000.0,24.5141,24.5252,24.4773,24.4846,53000.0
2006-11-24 12:00:00,66.45,66.54,66.44,66.51,122200.0,24.4846,24.5178,24.481,24.5067,122200.0
2006-11-24 12:30:00,66.51,66.54,66.46,66.49,168500.0,24.5067,24.5178,24.4883,24.4994,168500.0
2006-11-24 13:00:00,66.5,66.5,66.5,66.5,17400.0,24.5031,24.5031,24.5031,24.5031,17400.0
2006-11-24 13:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:00:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 14:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:00:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-24 15:30:00,66.5,66.5,66.5,66.5,0.0,24.5031,24.5031,24.5031,24.5031,0.0
2006-11-27 09:30:00,66.61,66.84,66.43,66.46,384600.0,24.5436,24.6283,24.4773,24.4883,384600.0
2006-11-27 10:00:00,66.46,66.69,66.38,66.58,379600.0,24.4883,24.5731,24.4588,24.5325,379600.0
2006-11-27 10:30:00,66.58,66.79,66.54,66.76,284000.0,24.5325,24.6099,24.5178,24.5989,284000.0
2006-11-27 11:00:00,66.76,66.77,66.43,66.47,335700.0,24.5989,24.6025,24.4773,24.492,335700.0
2006-11-27 11:30:00,66.48,66.49,66.31,66.4,190900.0,24.4957,24.4994,24.433,24.4662,190900.0
2006-11-27 12:00:00,66.39,66.5,66.32,66.45,140000.0,24.4625,24.5031,24.4367,24.4846,140000.0
2006-11-27 12:30:00,66.46,66.51,66.43,66.45,144600.0,24.4883,24.5067,24.4773,24.4846,144600.0
2006-11-27 13:00:00,66.44,66.45,66.28,66.36,112700.0,24.481,24.4846,24.422,24.4515,112700.0
2006-11-27 13:30:00,66.36,66.37,66.27,66.34,106900.0,24.4515,24.4552,24.4183,24.4441,106900.0
2006-11-27 14:00:00,66.34,66.35,66.14,66.35,147200.0,24.4441,24.4478,24.3704,24.4478,147200.0
2006-11-27 14:30:00,66.34,66.45,66.3,66.33,127500.0,24.4441,24.4846,24.4294,24.4404,127500.0
2006-11-27 15:00:00,66.32,66.37,66.29,66.37,209600.0,24.4367,24.4552,24.4257,24.4552,209600.0
2006-11-27 15:30:00,66.38,66.41,66.34,66.35,294900.0,24.4588,24.4699,24.4441,24.4478,294900.0
2006-11-28 09:30:00,66.69,66.95,66.65,66.86,280200.0,24.5731,24.6689,24.5583,24.6357,280200.0
2006-11-28 10:00:00,66.86,67.1,66.73,67.01,424400.0,24.6357,24.7241,24.5878,24.691,424400.0
2006-11-28 10:30:00,67.0,67.12,66.88,66.97,285300.0,24.6873,24.7315,24.6431,24.6762,285300.0
2006-11-28 11:00:00,66.98,67.18,66.92,67.15,235600.0,24.6799,24.7536,24.6578,24.7426,235600.0
2006-11-28 11:30:00,67.15,67.2,66.94,66.95,117800.0,24.7426,24.761,24.6652,24.6689,117800.0
2006-11-28 12:00:00,66.95,67.03,66.9,66.99,122500.0,24.6689,24.6983,24.6504,24.6836,122500.0
2006-11-28 12:30:00,66.99,67.0,66.74,66.9,202400.0,24.6836,24.6873,24.5915,24.6504,202400.0
2006-11-28 13:00:00,66.89,67.05,66.86,66.97,156600.0,24.6468,24.7057,24.6357,24.6762,156600.0
2006-11-28 13:30:00,66.96,67.04,66.93,66.97,46100.0,24.6726,24.702,24.6615,24.6762,46100.0
2006-11-28 14:00:00,66.95,67.23,66.95,67.23,135900.0,24.6689,24.772,24.6689,24.772,135900.0
2006-11-28 14:30:00,67.22,67.26,67.15,67.26,171800.0,24.7684,24.7831,24.7426,24.7831,171800.0
2006-11-28 15:00:00,67.26,67.34,67.2,67.25,162000.0,24.7831,24.8126,24.761,24.7794,162000.0
2006-11-28 15:30:00,67.25,67.37,67.23,67.33,301000.0,24.7794,24.8236,24.772,24.8089,301000.0
2006-11-29 09:30:00,67.35,67.36,67.16,67.22,386900.0,24.8163,24.8199,24.7462,24.7684,386900.0
2006-11-29 10:00:00,67.22,67.35,67.11,67.22,255500.0,24.7684,24.8163,24.7278,24.7684,255500.0
2006-11-29 10:30:00,67.23,67.66,67.23,67.59,607400.0,24.772,24.9305,24.772,24.9047,607400.0
2006-11-29 11:00:00,67.59,67.69,67.54,67.68,361800.0,24.9047,24.9415,24.8863,24.9378,361800.0
2006-11-29 11:30:00,67.63,67.65,67.51,67.62,93200.0,24.9194,24.9268,24.8752,24.9157,93200.0
2006-11-29 12:00:00,67.62,67.78,67.57,67.75,309100.0,24.9157,24.9747,24.8973,24.9636,309100.0
2006-11-29 12:30:00,67.75,67.95,67.66,67.9,134700.0,24.9636,25.0373,24.9305,25.0189,134700.0
2006-11-29 13:00:00,67.9,67.91,67.75,67.75,153300.0,25.0189,25.0226,24.9636,24.9636,153300.0
2006-11-29 13:30:00,67.73,67.76,67.6,67.75,170900.0,24.9563,24.9673,24.9084,24.9636,170900.0
2006-11-29 14:00:00,67.75,67.84,67.66,67.79,140400.0,24.9636,24.9968,24.9305,24.9784,140400.0
2006-11-29 14:30:00,67.8,68.07,67.74,68.02,180800.0,24.9821,25.0816,24.96,25.0631,180800.0
2006-11-29 15:00:00,68.03,68.24,68.02,68.18,274000.0,25.0668,25.1442,25.0631,25.1221,274000.0
2006-11-29 15:30:00,68.18,68.3,68.08,68.11,561900.0,25.1221,25.1663,25.0852,25.0963,561900.0
2006-11-30 09:30:00,68.05,68.06,67.77,67.94,526300.0,25.0742,25.0779,24.971,25.0337,526300.0
2006-11-30 10:00:00,67.94,67.98,67.75,67.8,312300.0,25.0337,25.0484,24.9636,24.9821,312300.0
2006-11-30 10:30:00,67.79,68.11,67.79,68.07,429700.0,24.9784,25.0963,24.9784,25.0816,429700.0
2006-11-30 11:00:00,68.04,68.05,67.69,67.86,366300.0,25.0705,25.0742,24.9415,25.0042,366300.0
2006-11-30 11:30:00,67.84,67.9,67.62,67.7,143300.0,24.9968,25.0189,24.9157,24.9452,143300.0
2006-11-30 12:00:00,67.7,68.0,67.7,67.96,114400.0,24.9452,25.0558,24.9452,25.041,114400.0
2006-11-30 12:30:00,67.96,68.05,67.91,67.94,82300.0,25.041,25.0742,25.0226,25.0337,82300.0
2006-11-30 13:00:00,67.93,68.05,67.91,68.04,85200.0,25.03,25.0742,25.0226,25.0705,85200.0
2006-11-30 13:30:00,68.04,68.04,67.93,67.95,173800.0,25.0705,25.0705,25.03,25.0373,173800.0
2006-11-30 14:00:00,67.94,68.16,67.93,68.05,160200.0,25.0337,25.1147,25.03,25.0742,160200.0
2006-11-30 14:30:00,68.06,68.19,68.01,68.12,147300.0,25.0779,25.1258,25.0594,25.1,147300.0
2006-11-30 15:00:00,68.12,68.19,67.99,68.15,199500.0,25.1,25.1258,25.0521,25.111,199500.0
2006-11-30 15:30:00,68.17,68.2,68.01,68.02,210400.0,25.1184,25.1295,25.0594,25.0631,210400.0
2006-12-01 09:30:00,67.76,68.05,67.76,67.98,380300.0,24.9673,25.0742,24.9673,25.0484,380300.0
2006-12-01 10:00:00,67.98,68.0,67.5,67.6,261100.0,25.0484,25.0558,24.8715,24.9084,261100.0
2006-12-01 10:30:00,67.56,67.6,67.12,67.39,358100.0,24.8936,24.9084,24.7315,24.831,358100.0
2006-12-01 11:00:00,67.38,67.7,67.37,67.65,376600.0,24.8273,24.9452,24.8236,24.9268,376600.0
2006-12-01 11:30:00,67.65,67.85,67.41,67.75,427500.0,24.9268,25.0005,24.8384,24.9636,427500.0
2006-12-01 12:00:00,67.76,67.77,67.5,67.64,202800.0,24.9673,24.971,24.8715,24.9231,202800.0
2006-12-01 12:30:00,67.64,67.85,67.58,67.84,161700.0,24.9231,25.0005,24.901,24.9968,161700.0
2006-12-01 13:00:00,67.84,67.84,67.6,67.68,204100.0,24.9968,24.9968,24.9084,24.9378,204100.0
2006-12-01 13:30:00,67.68,67.76,67.57,67.69,151200.0,24.9378,24.9673,24.8973,24.9415,151200.0
2006-12-01 14:00:00,67.69,67.69,67.42,67.61,196200.0,24.9415,24.9415,24.842,24.9121,196200.0
2006-12-01 14:30:00,67.61,67.64,67.4,67.5,158600.0,24.9121,24.9231,24.8347,24.8715,158600.0
2006-12-01 15:00:00,67.51,67.72,67.47,67.69,176200.0,24.8752,24.9526,24.8605,24.9415,176200.0
2006-12-01 15:30:00,67.68,67.91,67.58,67.9,294200.0,24.9378,25.0226,24.901,25.0189,294200.0
2006-12-04 09:30:00,67.67,67.78,67.48,67.48,261700.0,24.9342,24.9747,24.8642,24.8642,261700.0
2006-12-04 10:00:00,67.49,67.61,67.2,67.24,221100.0,24.8678,24.9121,24.761,24.7757,221100.0
2006-12-04 10:30:00,67.23,67.51,67.2,67.42,334600.0,24.772,24.8752,24.761,24.842,334600.0
2006-12-04 11:00:00,67.42,67.54,67.31,67.46,302900.0,24.842,24.8863,24.8015,24.8568,302900.0
2006-12-04 11:30:00,67.47,67.53,67.35,67.5,300300.0,24.8605,24.8826,24.8163,24.8715,300300.0
2006-12-04 12:00:00,67.51,67.53,67.35,67.41,95000.0,24.8752,24.8826,24.8163,24.8384,95000.0
2006-12-04 12:30:00,67.4,67.52,67.4,67.46,79000.0,24.8347,24.8789,24.8347,24.8568,79000.0
2006-12-04 13:00:00,67.46,67.46,67.37,67.39,82500.0,24.8568,24.8568,24.8236,24.831,82500.0
2006-12-04 13:30:00,67.39,67.47,67.29,67.31,147900.0,24.831,24.8605,24.7941,24.8015,147900.0
2006-12-04 14:00:00,67.31,67.37,67.26,67.36,71900.0,24.8015,24.8236,24.7831,24.8199,71900.0
2006-12-04 14:30:00,67.35,67.49,67.35,67.48,90300.0,24.8163,24.8678,24.8163,24.8642,90300.0
2006-12-04 15:00:00,67.49,67.5,67.4,67.41,221400.0,24.8678,24.8715,24.8347,24.8384,221400.0
2006-12-04 15:30:00,67.4,67.6,67.34,67.56,326900.0,24.8347,24.9084,24.8126,24.8936,326900.0
2006-12-05 09:30:00,68.3,68.48,68.28,68.47,456500.0,25.1663,25.2326,25.1589,25.2289,456500.0
2006-12-05 10:00:00,68.46,68.52,68.13,68.19,462400.0,25.2253,25.2474,25.1037,25.1258,462400.0
2006-12-05 10:30:00,68.19,68.31,67.99,68.25,505000.0,25.1258,25.17,25.0521,25.1479,505000.0
2006-12-05 11:00:00,68.26,68.6,68.25,68.49,668300.0,25.1516,25.2768,25.1479,25.2363,668300.0
2006-12-05 11:30:00,68.49,68.54,68.38,68.41,204600.0,25.2363,25.2547,25.1958,25.2068,204600.0
2006-12-05 12:00:00,68.43,68.54,68.34,68.54,159700.0,25.2142,25.2547,25.181,25.2547,159700.0
2006-12-05 12:30:00,68.53,68.61,68.33,68.61,217600.0,25.251,25.2805,25.1774,25.2805,217600.0
2006-12-05 13:00:00,68.61,68.72,68.57,68.63,119500.0,25.2805,25.3211,25.2658,25.2879,119500.0
2006-12-05 13:30:00,68.65,68.68,68.53,68.63,93600.0,25.2953,25.3063,25.251,25.2879,93600.0
2006-12-05 14:00:00,68.64,68.75,68.6,68.63,88400.0,25.2916,25.3321,25.2768,25.2879,88400.0
2006-12-05 14:30:00,68.63,68.77,68.63,68.76,151300.0,25.2879,25.3395,25.2879,25.3358,151300.0
2006-12-05 15:00:00,68.75,68.77,68.5,68.58,142600.0,25.3321,25.3395,25.24,25.2695,142600.0
2006-12-05 15:30:00,68.59,68.66,68.53,68.65,206800.0,25.2732,25.2989,25.251,25.2953,206800.0
2006-12-06 09:30:00,68.15,68.23,68.08,68.16,329100.0,25.111,25.1405,25.0852,25.1147,329100.0
2006-12-06 10:00:00,68.17,68.41,68.08,68.23,194800.0,25.1184,25.2068,25.0852,25.1405,194800.0
2006-12-06 10:30:00,68.24,68.74,68.24,68.44,677200.0,25.1442,25.3284,25.1442,25.2179,677200.0
2006-12-06 11:00:00,68.44,68.76,68.39,68.68,480900.0,25.2179,25.3358,25.1995,25.3063,480900.0
2006-12-06 11:30:00,68.66,68.71,68.47,68.64,373100.0,25.2989,25.3174,25.2289,25.2916,373100.0
2006-12-06 12:00:00,68.64,68.75,68.59,68.7,313300.0,25.2916,25.3321,25.2732,25.3137,313300.0
2006-12-06 12:30:00,68.71,68.74,68.62,68.7,274700.0,25.3174,25.3284,25.2842,25.3137,274700.0
2006-12-06 13:00:00,68.7,68.76,68.66,68.67,169200.0,25.3137,25.3358,25.2989,25.3026,169200.0
2006-12-06 13:30:00,68.67,68.7,68.16,68.23,397500.0,25.3026,25.3137,25.1147,25.1405,397500.0
2006-12-06 14:00:00,68.22,68.32,68.09,68.09,252100.0,25.1368,25.1737,25.0889,25.0889,252100.0
2006-12-06 14:30:00,68.09,68.17,67.96,68.03,276600.0,25.0889,25.1184,25.041,25.0668,276600.0
2006-12-06 15:00:00,68.03,68.03,67.76,67.88,323900.0,25.0668,25.0668,24.9673,25.0115,323900.0
2006-12-06 15:30:00,67.86,67.99,67.82,67.96,390700.0,25.0042,25.0521,24.9894,25.041,390700.0
2006-12-07 09:30:00,68.09,68.2,67.86,68.14,389100.0,25.0889,25.1295,25.0042,25.1073,389100.0
2006-12-07 10:00:00,68.14,68.16,67.84,67.93,332300.0,25.1073,25.1147,24.9968,25.03,332300.0
2006-12-07 10:30:00,67.91,68.02,67.7,67.92,287900.0,25.0226,25.0631,24.9452,25.0263,287900.0
2006-12-07 11:00:00,67.9,68.18,67.9,68.14,390000.0,25.0189,25.1221,25.0189,25.1073,390000.0
2006-12-07 11:30:00,68.15,68.4,68.09,68.29,122100.0,25.111,25.2031,25.0889,25.1626,122100.0
2006-12-07 12:00:00,68.3,68.33,68.15,68.15,85100.0,25.1663,25.1774,25.111,25.111,85100.0
2006-12-07 12:30:00,68.16,68.26,68.07,68.2,78400.0,25.1147,25.1516,25.0816,25.1295,78400.0
2006-12-07 13:00:00,68.21,68.44,68.2,68.42,84700.0,25.1331,25.2179,25.1295,25.2105,84700.0
2006-12-07 13:30:00,68.41,68.43,68.27,68.31,86400.0,25.2068,25.2142,25.1552,25.17,86400.0
2006-12-07 14:00:00,68.32,68.32,68.19,68.21,137800.0,25.1737,25.1737,25.1258,25.1331,137800.0
2006-12-07 14:30:00,68.21,68.37,68.2,68.33,155000.0,25.1331,25.1921,25.1295,25.1774,155000.0
2006-12-07 15:00:00,68.33,68.5,68.26,68.47,296700.0,25.1774,25.24,25.1516,25.2289,296700.0
2006-12-07 15:30:00,68.48,68.48,68.14,68.18,411400.0,25.2326,25.2326,25.1073,25.1221,411400.0
2006-12-08 09:30:00,68.53,68.71,68.5,68.65,306400.0,25.251,25.3174,25.24,25.2953,306400.0
2006-12-08 10:00:00,68.64,68.65,68.28,68.32,330900.0,25.2916,25.2953,25.1589,25.1737,330900.0
2006-12-08 10:30:00,68.31,68.58,68.29,68.55,287300.0,25.17,25.2695,25.1626,25.2584,287300.0
2006-12-08 11:00:00,68.56,68.88,68.55,68.81,376700.0,25.2621,25.38,25.2584,25.3542,376700.0
2006-12-08 11:30:00,68.83,68.88,68.35,68.45,343000.0,25.3616,25.38,25.1847,25.2216,343000.0
2006-12-08 12:00:00,68.45,68.72,68.45,68.69,190600.0,25.2216,25.3211,25.2216,25.31,190600.0
2006-12-08 12:30:00,68.69,68.78,68.63,68.75,180400.0,25.31,25.3432,25.2879,25.3321,180400.0
2006-12-08 13:00:00,68.75,68.75,68.6,68.6,224200.0,25.3321,25.3321,25.2768,25.2768,224200.0
2006-12-08 13:30:00,68.61,68.68,68.4,68.44,263200.0,25.2805,25.3063,25.2031,25.2179,263200.0
2006-12-08 14:00:00,68.43,68.67,68.43,68.64,216500.0,25.2142,25.3026,25.2142,25.2916,216500.0
2006-12-08 14:30:00,68.64,68.74,68.59,68.65,168500.0,25.2916,25.3284,25.2732,25.2953,168500.0
2006-12-08 15:00:00,68.66,68.71,68.55,68.61,107900.0,25.2989,25.3174,25.2584,25.2805,107900.0
2006-12-08 15:30:00,68.61,68.61,68.38,68.5,307200.0,25.2805,25.2805,25.1958,25.24,307200.0
2006-12-11 09:30:00,67.87,68.06,67.84,68.05,383800.0,25.0079,25.0779,24.9968,25.0742,383800.0
2006-12-11 10:00:00,68.04,68.12,67.88,68.07,259900.0,25.0705,25.1,25.0115,25.0816,259900.0
2006-12-11 10:30:00,68.05,68.37,68.03,68.34,226500.0,25.0742,25.1921,25.0668,25.181,226500.0
2006-12-11 11:00:00,68.35,68.69,68.33,68.69,221400.0,25.1847,25.31,25.1774,25.31,221400.0
2006-12-11 11:30:00,68.7,68.73,68.56,68.65,131700.0,25.3137,25.3247,25.2621,25.2953,131700.0
2006-12-11 12:00:00,68.62,68.63,68.49,68.55,71600.0,25.2842,25.2879,25.2363,25.2584,71600.0
2006-12-11 12:30:00,68.54,68.59,68.51,68.52,50400.0,25.2547,25.2732,25.2437,25.2474,50400.0
2006-12-11 13:00:00,68.52,68.58,68.5,68.53,30300.0,25.2474,25.2695,25.24,25.251,30300.0
2006-12-11 13:30:00,68.52,68.55,68.44,68.48,61500.0,25.2474,25.2584,25.2179,25.2326,61500.0
2006-12-11 14:00:00,68.48,68.52,68.3,68.33,92200.0,25.2326,25.2474,25.1663,25.1774,92200.0
2006-12-11 14:30:00,68.34,68.46,68.34,68.4,106100.0,25.181,25.2253,25.181,25.2031,106100.0
2006-12-11 15:00:00,68.41,68.45,68.31,68.33,80700.0,25.2068,25.2216,25.17,25.1774,80700.0
2006-12-11 15:30:00,68.34,68.38,68.24,68.28,208400.0,25.181,25.1958,25.1442,25.1589,208400.0
2006-12-12 09:30:00,68.37,68.59,68.33,68.35,305800.0,25.1921,25.2732,25.1774,25.1847,305800.0
2006-12-12 10:00:00,68.36,68.55,68.26,68.49,265400.0,25.1884,25.2584,25.1516,25.2363,265400.0
2006-12-12 10:30:00,68.48,68.62,68.43,68.5,218300.0,25.2326,25.2842,25.2142,25.24,218300.0
2006-12-12 11:00:00,68.47,68.54,68.41,68.51,203900.0,25.2289,25.2547,25.2068,25.2437,203900.0
2006-12-12 11:30:00,68.51,68.55,68.26,68.31,217300.0,25.2437,25.2584,25.1516,25.17,217300.0
2006-12-12 12:00:00,68.32,68.34,67.96,68.01,214300.0,25.1737,25.181,25.041,25.0594,214300.0
2006-12-12 12:30:00,68.02,68.19,67.99,68.1,114900.0,25.0631,25.1258,25.0521,25.0926,114900.0
2006-12-12 13:00:00,68.1,68.1,67.87,67.93,106800.0,25.0926,25.0926,25.0079,25.03,106800.0
2006-12-12 13:30:00,67.95,68.07,67.88,68.07,91100.0,25.0373,25.0816,25.0115,25.0816,91100.0
2006-12-12 14:00:00,68.04,68.38,67.9,68.37,186000.0,25.0705,25.1958,25.0189,25.1921,186000.0
2006-12-12 14:30:00,68.39,68.4,68.12,68.26,180700.0,25.1995,25.2031,25.1,25.1516,180700.0
2006-12-12 15:00:00,68.27,68.31,68.18,68.29,172500.0,25.1552,25.17,25.1221,25.1626,172500.0
2006-12-12 15:30:00,68.29,68.31,68.15,68.2,202600.0,25.1626,25.17,25.111,25.1295,202600.0
2006-12-13 09:30:00,68.11,68.17,67.96,68.06,253400.0,25.0963,25.1184,25.041,25.0779,253400.0
2006-12-13 10:00:00,68.07,68.15,67.97,68.15,234900.0,25.0816,25.111,25.0447,25.111,234900.0
2006-12-13 10:30:00,68.15,68.47,68.15,68.45,540200.0,25.111,25.2289,25.111,25.2216,540200.0
2006-12-13 11:00:00,68.45,68.67,68.4,68.54,227300.0,25.2216,25.3026,25.2031,25.2547,227300.0
2006-12-13 11:30:00,68.54,68.54,68.29,68.41,95700.0,25.2547,25.2547,25.1626,25.2068,95700.0
2006-12-13 12:00:00,68.41,68.46,68.23,68.29,91500.0,25.2068,25.2253,25.1405,25.1626,91500.0
2006-12-13 12:30:00,68.3,68.42,68.25,68.4,96000.0,25.1663,25.2105,25.1479,25.2031,96000.0
2006-12-13 13:00:00,68.39,68.43,68.34,68.42,55300.0,25.1995,25.2142,25.181,25.2105,55300.0
2006-12-13 13:30:00,68.4,68.5,68.28,68.29,222000.0,25.2031,25.24,25.1589,25.1626,222000.0
2006-12-13 14:00:00,68.3,68.44,68.2,68.4,212000.0,25.1663,25.2179,25.1295,25.2031,212000.0
2006-12-13 14:30:00,68.4,68.4,68.29,68.34,118200.0,25.2031,25.2031,25.1626,25.181,118200.0
2006-12-13 15:00:00,68.33,68.44,68.33,68.42,136200.0,25.1774,25.2179,25.1774,25.2105,136200.0
2006-12-13 15:30:00,68.43,68.58,68.41,68.57,335200.0,25.2142,25.2695,25.2068,25.2658,335200.0
2006-12-14 09:30:00,67.73,67.85,67.68,67.82,934500.0,24.9563,25.0005,24.9378,24.9894,934500.0
2006-12-14 10:00:00,67.82,67.88,67.73,67.88,889500.0,24.9894,25.0115,24.9563,25.0115,889500.0
2006-12-14 10:30:00,67.88,68.0,67.85,67.9,746400.0,25.0115,25.0558,25.0005,25.0189,746400.0
2006-12-14 11:00:00,67.89,67.91,67.7,67.74,588200.0,25.0152,25.0226,24.9452,24.96,588200.0
2006-12-14 11:30:00,67.74,67.9,67.74,67.89,224500.0,24.96,25.0189,24.96,25.0152,224500.0
2006-12-14 12:00:00,67.9,68.09,67.9,68.03,164400.0,25.0189,25.0889,25.0189,25.0668,164400.0
2006-12-14 12:30:00,68.03,68.04,67.86,67.89,182000.0,25.0668,25.0705,25.0042,25.0152,182000.0
2006-12-14 13:00:00,67.88,67.98,67.81,67.93,91700.0,25.0115,25.0484,24.9858,25.03,91700.0
2006-12-14 13:30:00,67.92,68.0,67.86,67.89,85000.0,25.0263,25.0558,25.0042,25.0152,85000.0
2006-12-14 14:00:00,67.9,68.08,67.88,68.01,162800.0,25.0189,25.0852,25.0115,25.0594,162800.0
2006-12-14 14:30:00,68.02,68.1,67.97,68.07,187800.0,25.0631,25.0926,25.0447,25.0816,187800.0
2006-12-14 15:00:00,68.09,68.18,68.04,68.13,215400.0,25.0889,25.1221,25.0705,25.1037,215400.0
2006-12-14 15:30:00,68.12,68.13,67.97,68.03,285900.0,25.1,25.1037,25.0447,25.0668,285900.0
2006-12-15 09:30:00,68.26,68.33,67.94,67.99,305200.0,25.1516,25.1774,25.0337,25.0521,305200.0
2006-12-15 10:00:00,67.96,67.96,67.64,67.91,192600.0,25.041,25.041,24.9231,25.0226,192600.0
2006-12-15 10:30:00,67.91,68.2,67.81,68.13,277000.0,25.0226,25.1295,24.9858,25.1037,277000.0
2006-12-15 11:00:00,68.14,68.16,67.94,68.02,148700.0,25.1073,25.1147,25.0337,25.0631,148700.0
2006-12-15 11:30:00,68.01,68.01,67.92,67.94,105600.0,25.0594,25.0594,25.0263,25.0337,105600.0
2006-12-15 12:00:00,67.95,67.96,67.78,67.81,86000.0,25.0373,25.041,24.9747,24.9858,86000.0
2006-12-15 12:30:00,67.81,67.94,67.78,67.79,108600.0,24.9858,25.0337,24.9747,24.9784,108600.0
2006-12-15 13:00:00,67.79,67.84,67.71,67.83,77200.0,24.9784,24.9968,24.9489,24.9931,77200.0
2006-12-15 13:30:00,67.82,67.83,67.7,67.82,90100.0,24.9894,24.9931,24.9452,24.9894,90100.0
2006-12-15 14:00:00,67.82,67.95,67.8,67.93,96200.0,24.9894,25.0373,24.9821,25.03,96200.0
2006-12-15 14:30:00,67.92,67.98,67.8,67.85,87900.0,25.0263,25.0484,24.9821,25.0005,87900.0
2006-12-15 15:00:00,67.83,67.89,67.76,67.77,105500.0,24.9931,25.0152,24.9673,24.971,105500.0
2006-12-15 15:30:00,67.78,67.88,67.73,67.87,261700.0,24.9747,25.0115,24.9563,25.0079,261700.0
2006-12-18 09:30:00,67.73,67.88,67.58,67.72,375200.0,24.9563,25.0115,24.901,24.9526,375200.0
2006-12-18 10:00:00,67.72,67.72,67.51,67.53,389100.0,24.9526,24.9526,24.8752,24.8826,389100.0
2006-12-18 10:30:00,67.52,67.54,67.04,67.11,681800.0,24.8789,24.8863,24.702,24.7278,681800.0
2006-12-18 11:00:00,67.12,67.18,66.88,67.16,635600.0,24.7315,24.7536,24.6431,24.7462,635600.0
2006-12-18 11:30:00,67.16,67.29,67.05,67.05,211200.0,24.7462,24.7941,24.7057,24.7057,211200.0
2006-12-18 12:00:00,67.06,67.08,66.86,66.94,241000.0,24.7094,24.7168,24.6357,24.6652,241000.0
2006-12-18 12:30:00,66.95,67.04,66.92,66.98,124800.0,24.6689,24.702,24.6578,24.6799,124800.0
2006-12-18 13:00:00,66.98,67.21,66.93,67.19,172600.0,24.6799,24.7647,24.6615,24.7573,172600.0
2006-12-18 13:30:00,67.2,67.31,67.18,67.21,138000.0,24.761,24.8015,24.7536,24.7647,138000.0
2006-12-18 14:00:00,67.23,67.27,67.1,67.11,97100.0,24.772,24.7868,24.7241,24.7278,97100.0
2006-12-18 14:30:00,67.1,67.11,66.99,67.0,145300.0,24.7241,24.7278,24.6836,24.6873,145300.0
2006-12-18 15:00:00,66.99,67.01,66.82,66.84,151500.0,24.6836,24.691,24.621,24.6283,151500.0
2006-12-18 15:30:00,66.84,66.85,66.73,66.78,316200.0,24.6283,24.632,24.5878,24.6062,316200.0
2006-12-19 09:30:00,67.2,67.32,67.09,67.16,739600.0,24.761,24.8052,24.7205,24.7462,739600.0
2006-12-19 10:00:00,67.13,67.54,67.12,67.48,271100.0,24.7352,24.8863,24.7315,24.8642,271100.0
2006-12-19 10:30:00,67.49,67.87,67.42,67.81,210900.0,24.8678,25.0079,24.842,24.9858,210900.0
2006-12-19 11:00:00,67.8,67.89,67.58,67.58,214300.0,24.9821,25.0152,24.901,24.901,214300.0
2006-12-19 11:30:00,67.59,67.61,67.43,67.58,134500.0,24.9047,24.9121,24.8457,24.901,134500.0
2006-12-19 12:00:00,67.57,67.69,67.52,67.53,80900.0,24.8973,24.9415,24.8789,24.8826,80900.0
2006-12-19 12:30:00,67.55,67.71,67.51,67.67,73100.0,24.8899,24.9489,24.8752,24.9342,73100.0
2006-12-19 13:00:00,67.66,67.79,67.65,67.75,85500.0,24.9305,24.9784,24.9268,24.9636,85500.0
2006-12-19 13:30:00,67.76,68.11,67.76,68.05,204800.0,24.9673,25.0963,24.9673,25.0742,204800.0
2006-12-19 14:00:00,68.05,68.25,67.97,68.03,210700.0,25.0742,25.1479,25.0447,25.0668,210700.0
2006-12-19 14:30:00,68.03,68.03,67.9,67.98,135500.0,25.0668,25.0668,25.0189,25.0484,135500.0
2006-12-19 15:00:00,67.98,68.08,67.96,68.0,118000.0,25.0484,25.0852,25.041,25.0558,118000.0
2006-12-19 15:30:00,68.0,68.05,67.89,67.9,291500.0,25.0558,25.0742,25.0152,25.0189,291500.0
2006-12-20 09:30:00,67.45,67.56,67.3,67.31,295300.0,24.8531,24.8936,24.7978,24.8015,295300.0
2006-12-20 10:00:00,67.31,67.46,67.28,67.42,284600.0,24.8015,24.8568,24.7905,24.842,284600.0
2006-12-20 10:30:00,67.43,67.58,67.21,67.23,571200.0,24.8457,24.901,24.7647,24.772,571200.0
2006-12-20 11:00:00,67.23,67.3,67.04,67.2,281900.0,24.772,24.7978,24.702,24.761,281900.0
2006-12-20 11:30:00,67.2,67.27,67.01,67.09,164900.0,24.761,24.7868,24.691,24.7205,164900.0
2006-12-20 12:00:00,67.1,67.35,67.1,67.29,116600.0,24.7241,24.8163,24.7241,24.7941,116600.0
2006-12-20 12:30:00,67.28,67.28,67.13,67.15,48100.0,24.7905,24.7905,24.7352,24.7426,48100.0
2006-12-20 13:00:00,67.16,67.17,66.98,67.03,244300.0,24.7462,24.7499,24.6799,24.6983,244300.0
2006-12-20 13:30:00,67.04,67.12,66.93,67.03,154000.0,24.702,24.7315,24.6615,24.6983,154000.0
2006-12-20 14:00:00,67.03,67.2,66.98,67.07,83300.0,24.6983,24.761,24.6799,24.7131,83300.0
2006-12-20 14:30:00,67.07,67.11,66.98,67.0,71400.0,24.7131,24.7278,24.6799,24.6873,71400.0
2006-12-20 15:00:00,66.99,67.02,66.91,66.98,176800.0,24.6836,24.6947,24.6541,24.6799,176800.0
2006-12-20 15:30:00,66.98,67.05,66.9,66.95,259400.0,24.6799,24.7057,24.6504,24.6689,259400.0
2006-12-21 09:30:00,66.52,66.56,66.37,66.4,425600.0,24.5104,24.5252,24.4552,24.4662,425600.0
2006-12-21 10:00:00,66.38,66.46,66.24,66.27,364300.0,24.4588,24.4883,24.4073,24.4183,364300.0
2006-12-21 10:30:00,66.25,66.48,66.2,66.46,223900.0,24.4109,24.4957,24.3925,24.4883,223900.0
2006-12-21 11:00:00,66.46,66.72,66.44,66.66,298600.0,24.4883,24.5841,24.481,24.562,298600.0
2006-12-21 11:30:00,66.66,66.88,66.65,66.72,182400.0,24.562,24.6431,24.5583,24.5841,182400.0
2006-12-21 12:00:00,66.72,66.82,66.53,66.55,110100.0,24.5841,24.621,24.5141,24.5215,110100.0
2006-12-21 12:30:00,66.56,66.63,66.44,66.58,124500.0,24.5252,24.551,24.481,24.5325,124500.0
2006-12-21 13:00:00,66.57,66.65,66.48,66.58,178500.0,24.5289,24.5583,24.4957,24.5325,178500.0
2006-12-21 13:30:00,66.59,66.73,66.58,66.64,162400.0,24.5362,24.5878,24.5325,24.5546,162400.0
2006-12-21 14:00:00,66.62,66.72,66.56,66.65,132900.0,24.5473,24.5841,24.5252,24.5583,132900.0
2006-12-21 14:30:00,66.65,66.83,66.63,66.7,138200.0,24.5583,24.6247,24.551,24.5768,138200.0
2006-12-21 15:00:00,66.69,66.84,66.68,66.83,139100.0,24.5731,24.6283,24.5694,24.6247,139100.0
2006-12-21 15:30:00,66.83,66.93,66.82,66.9,397500.0,24.6247,24.6615,24.621,24.6504,397500.0
2006-12-22 09:30:00,67.17,67.3,66.86,67.02,359700.0,24.7499,24.7978,24.6357,24.6947,359700.0
2006-12-22 10:00:00,67.02,67.06,66.93,67.0,195800.0,24.6947,24.7094,24.6615,24.6873,195800.0
2006-12-22 10:30:00,66.98,67.11,66.97,66.99,130200.0,24.6799,24.7278,24.6762,24.6836,130200.0
2006-12-22 11:00:00,66.99,67.03,66.93,66.95,96300.0,24.6836,24.6983,24.6615,24.6689,96300.0
2006-12-22 11:30:00,66.95,67.03,66.92,66.97,100700.0,24.6689,24.6983,24.6578,24.6762,100700.0
2006-12-22 12:00:00,66.97,66.98,66.85,66.9,105800.0,24.6762,24.6799,24.632,24.6504,105800.0
2006-12-22 12:30:00,66.88,66.9,66.74,66.77,89200.0,24.6431,24.6504,24.5915,24.6025,89200.0
2006-12-22 13:00:00,66.77,66.78,66.63,66.64,53300.0,24.6025,24.6062,24.551,24.5546,53300.0
2006-12-22 13:30:00,66.63,66.64,66.6,66.61,87800.0,24.551,24.5546,24.5399,24.5436,87800.0
2006-12-22 14:00:00,66.61,66.69,66.52,66.53,85100.0,24.5436,24.5731,24.5104,24.5141,85100.0
2006-12-22 14:30:00,66.54,66.6,66.41,66.44,138900.0,24.5178,24.5399,24.4699,24.481,138900.0
2006-12-22 15:00:00,66.45,66.52,66.41,66.43,178500.0,24.4846,24.5104,24.4699,24.4773,178500.0
2006-12-22 15:30:00,66.44,66.61,66.44,66.46,226200.0,24.481,24.5436,24.481,24.4883,226200.0
2006-12-26 09:30:00,66.94,66.94,66.46,66.67,219000.0,24.6652,24.6652,24.4883,24.5657,219000.0
2006-12-26 10:00:00,66.67,66.89,66.66,66.69,144100.0,24.5657,24.6468,24.562,24.5731,144100.0
2006-12-26 10:30:00,66.69,66.72,66.34,66.36,102700.0,24.5731,24.5841,24.4441,24.4515,102700.0
2006-12-26 11:00:00,66.34,66.49,66.3,66.4,86300.0,24.4441,24.4994,24.4294,24.4662,86300.0
2006-12-26 11:30:00,66.53,66.53,66.28,66.42,107700.0,24.5141,24.5141,24.422,24.4736,107700.0
2006-12-26 12:00:00,66.41,66.51,66.41,66.49,81600.0,24.4699,24.5067,24.4699,24.4994,81600.0
2006-12-26 12:30:00,66.49,66.62,66.45,66.5,94500.0,24.4994,24.5473,24.4846,24.5031,94500.0
2006-12-26 13:00:00,66.51,66.56,66.45,66.56,42000.0,24.5067,24.5252,24.4846,24.5252,42000.0
2006-12-26 13:30:00,66.57,66.76,66.57,66.7,80500.0,24.5289,24.5989,24.5289,24.5768,80500.0
2006-12-26 14:00:00,66.71,66.71,66.55,66.68,68600.0,24.5804,24.5804,24.5215,24.5694,68600.0
2006-12-26 14:30:00,66.68,66.7,66.6,66.6,40700.0,24.5694,24.5768,24.5399,24.5399,40700.0
2006-12-26 15:00:00,66.61,66.71,66.6,66.66,84100.0,24.5436,24.5804,24.5399,24.562,84100.0
2006-12-26 15:30:00,66.66,66.77,66.62,66.67,131100.0,24.562,24.6025,24.5473,24.5657,131100.0
2006-12-27 09:30:00,67.27,67.4,67.11,67.15,357600.0,24.7868,24.8347,24.7278,24.7426,357600.0
2006-12-27 10:00:00,67.13,67.26,67.03,67.21,254300.0,24.7352,24.7831,24.6983,24.7647,254300.0
2006-12-27 10:30:00,67.21,67.23,67.13,67.14,170400.0,24.7647,24.772,24.7352,24.7389,170400.0
2006-12-27 11:00:00,67.14,67.44,67.13,67.35,176500.0,24.7389,24.8494,24.7352,24.8163,176500.0
2006-12-27 11:30:00,67.35,67.39,67.26,67.36,85400.0,24.8163,24.831,24.7831,24.8199,85400.0
2006-12-27 12:00:00,67.36,67.4,67.31,67.35,58800.0,24.8199,24.8347,24.8015,24.8163,58800.0
2006-12-27 12:30:00,67.35,67.37,67.25,67.28,69800.0,24.8163,24.8236,24.7794,24.7905,69800.0
2006-12-27 13:00:00,67.29,67.3,67.19,67.26,34400.0,24.7941,24.7978,24.7573,24.7831,34400.0
2006-12-27 13:30:00,67.27,67.34,67.23,67.29,53700.0,24.7868,24.8126,24.772,24.7941,53700.0
2006-12-27 14:00:00,67.27,67.35,67.23,67.23,157200.0,24.7868,24.8163,24.772,24.772,157200.0
2006-12-27 14:30:00,67.22,67.29,67.21,67.22,114700.0,24.7684,24.7941,24.7647,24.7684,114700.0
2006-12-27 15:00:00,67.22,67.29,67.17,67.28,132000.0,24.7684,24.7941,24.7499,24.7905,132000.0
2006-12-27 15:30:00,67.28,67.4,67.24,67.4,255700.0,24.7905,24.8347,24.7757,24.8347,255700.0
2006-12-28 09:30:00,67.13,67.3,67.09,67.16,236300.0,24.7352,24.7978,24.7205,24.7462,236300.0
2006-12-28 10:00:00,67.16,67.18,66.91,67.02,216700.0,24.7462,24.7536,24.6541,24.6947,216700.0
2006-12-28 10:30:00,67.02,67.25,66.97,67.06,316400.0,24.6947,24.7794,24.6762,24.7094,316400.0
2006-12-28 11:00:00,67.06,67.2,67.0,67.18,142000.0,24.7094,24.761,24.6873,24.7536,142000.0
2006-12-28 11:30:00,67.18,67.29,67.08,67.14,93300.0,24.7536,24.7941,24.7168,24.7389,93300.0
2006-12-28 12:00:00,67.13,67.2,67.06,67.15,71200.0,24.7352,24.761,24.7094,24.7426,71200.0
2006-12-28 12:30:00,67.15,67.28,67.14,67.26,60900.0,24.7426,24.7905,24.7389,24.7831,60900.0
2006-12-28 13:00:00,67.25,67.26,67.15,67.15,27300.0,24.7794,24.7831,24.7426,24.7426,27300.0
2006-12-28 13:30:00,67.17,67.25,67.17,67.21,26200.0,24.7499,24.7794,24.7499,24.7647,26200.0
2006-12-28 14:00:00,67.22,67.33,67.22,67.28,66000.0,24.7684,24.8089,24.7684,24.7905,66000.0
2006-12-28 14:30:00,67.26,67.3,67.24,67.29,56700.0,24.7831,24.7978,24.7757,24.7941,56700.0
2006-12-28 15:00:00,67.27,67.29,67.15,67.17,133400.0,24.7868,24.7941,24.7426,24.7499,133400.0
2006-12-28 15:30:00,67.16,67.26,67.13,67.25,91800.0,24.7462,24.7831,24.7352,24.7794,91800.0
2006-12-29 09:30:00,67.01,67.4,66.94,67.23,261100.0,24.691,24.8347,24.6652,24.772,261100.0
2006-12-29 10:00:00,67.25,67.3,67.17,67.21,125700.0,24.7794,24.7978,24.7499,24.7647,125700.0
2006-12-29 10:30:00,67.21,67.25,67.07,67.17,108800.0,24.7647,24.7794,24.7131,24.7499,108800.0
2006-12-29 11:00:00,67.17,67.2,67.1,67.13,73800.0,24.7499,24.761,24.7241,24.7352,73800.0
2006-12-29 11:30:00,67.15,67.2,67.11,67.11,52000.0,24.7426,24.761,24.7278,24.7278,52000.0
2006-12-29 12:00:00,67.1,67.17,67.08,67.13,57800.0,24.7241,24.7499,24.7168,24.7352,57800.0
2006-12-29 12:30:00,67.13,67.2,67.12,67.19,69500.0,24.7352,24.761,24.7315,24.7573,69500.0
2006-12-29 13:00:00,67.19,67.3,67.18,67.28,110300.0,24.7573,24.7978,24.7536,24.7905,110300.0
2006-12-29 13:30:00,67.27,67.38,67.25,67.36,70200.0,24.7868,24.8273,24.7794,24.8199,70200.0
2006-12-29 14:00:00,67.34,67.4,67.25,67.25,52500.0,24.8126,24.8347,24.7794,24.7794,52500.0
2006-12-29 14:30:00,67.26,67.34,67.21,67.34,59500.0,24.7831,24.8126,24.7647,24.8126,59500.0
2006-12-29 15:00:00,67.34,67.38,67.1,67.11,77100.0,24.8126,24.8273,24.7241,24.7278,77100.0
2006-12-29 15:30:00,67.11,67.31,67.09,67.09,160000.0,24.7278,24.8015,24.7205,24.7205,160000.0
2007-01-03 09:30:00,67.27,67.27,66.95,66.96,678200.0,24.7868,24.7868,24.6689,24.6726,678200.0
2007-01-03 10:00:00,66.97,67.07,66.66,66.75,704400.0,24.6762,24.7131,24.562,24.5952,704400.0
2007-01-03 10:30:00,66.74,66.94,66.69,66.7,517600.0,24.5915,24.6652,24.5731,24.5768,517600.0
2007-01-03 11:00:00,66.7,66.7,66.49,66.49,581500.0,24.5768,24.5768,24.4994,24.4994,581500.0
2007-01-03 11:30:00,66.48,66.65,66.44,66.55,287500.0,24.4957,24.5583,24.481,24.5215,287500.0
2007-01-03 12:00:00,66.55,66.56,66.38,66.45,190300.0,24.5215,24.5252,24.4588,24.4846,190300.0
2007-01-03 12:30:00,66.43,66.53,66.41,66.47,164700.0,24.4773,24.5141,24.4699,24.492,164700.0
2007-01-03 13:00:00,66.46,66.48,66.16,66.17,294800.0,24.4883,24.4957,24.3778,24.3815,294800.0
2007-01-03 13:30:00,66.17,66.2,66.1,66.15,181500.0,24.3815,24.3925,24.3557,24.3741,181500.0
2007-01-03 14:00:00,66.15,66.18,65.9,66.07,443200.0,24.3741,24.3851,24.282,24.3446,443200.0
2007-01-03 14:30:00,66.05,66.1,65.8,65.8,248200.0,24.3372,24.3557,24.2451,24.2451,248200.0
2007-01-03 15:00:00,65.8,65.91,65.75,65.86,313200.0,24.2451,24.2857,24.2267,24.2672,313200.0
2007-01-03 15:30:00,65.85,66.02,65.85,65.98,382200.0,24.2636,24.3262,24.2636,24.3115,382200.0
2007-01-04 09:30:00,65.66,65.69,65.41,65.51,409800.0,24.1935,24.2046,24.1014,24.1383,409800.0
2007-01-04 10:00:00,65.51,65.58,65.2,65.55,444000.0,24.1383,24.1641,24.0241,24.153,444000.0
2007-01-04 10:30:00,65.55,65.69,65.4,65.61,801500.0,24.153,24.2046,24.0977,24.1751,801500.0
2007-01-04 11:00:00,65.61,65.7,65.55,65.6,610400.0,24.1751,24.2083,24.153,24.1714,610400.0
2007-01-04 11:30:00,65.6,65.69,65.5,65.58,218000.0,24.1714,24.2046,24.1346,24.1641,218000.0
2007-01-04 12:00:00,65.58,65.6,65.37,65.42,98200.0,24.1641,24.1714,24.0867,24.1051,98200.0
2007-01-04 12:30:00,65.41,65.48,65.4,65.44,122900.0,24.1014,24.1272,24.0977,24.1125,122900.0
2007-01-04 13:00:00,65.43,65.49,65.22,65.22,189700.0,24.1088,24.1309,24.0314,24.0314,189700.0
2007-01-04 13:30:00,65.22,65.31,65.21,65.24,161200.0,24.0314,24.0646,24.0277,24.0388,161200.0
2007-01-04 14:00:00,65.23,65.33,65.1,65.14,164300.0,24.0351,24.072,23.9872,24.0019,164300.0
2007-01-04 14:30:00,65.15,65.26,65.1,65.2,157700.0,24.0056,24.0462,23.9872,24.0241,157700.0
2007-01-04 15:00:00,65.2,65.24,65.09,65.23,226300.0,24.0241,24.0388,23.9835,24.0351,226300.0
2007-01-04 15:30:00,65.22,65.3,65.04,65.08,385000.0,24.0314,24.0609,23.9651,23.9798,385000.0
2007-01-05 09:30:00,64.92,64.98,64.77,64.82,621300.0,23.9209,23.943,23.8656,23.884,621300.0
2007-01-05 10:00:00,64.81,64.91,64.78,64.84,267900.0,23.8803,23.9172,23.8693,23.8914,267900.0
2007-01-05 10:30:00,64.84,64.93,64.68,64.69,302000.0,23.8914,23.9246,23.8324,23.8361,302000.0
2007-01-05 11:00:00,64.7,64.72,64.32,64.33,353700.0,23.8398,23.8472,23.6998,23.7035,353700.0
2007-01-05 11:30:00,64.32,64.53,64.26,64.52,210900.0,23.6998,23.7772,23.6777,23.7735,210900.0
2007-01-05 12:00:00,64.53,64.76,64.52,64.61,110700.0,23.7772,23.8619,23.7735,23.8067,110700.0
2007-01-05 12:30:00,64.6,64.73,64.53,64.57,99000.0,23.803,23.8509,23.7772,23.7919,99000.0
2007-01-05 13:00:00,64.59,64.69,64.55,64.66,84500.0,23.7993,23.8361,23.7845,23.8251,84500.0
2007-01-05 13:30:00,64.65,64.9,64.59,64.79,306200.0,23.8214,23.9135,23.7993,23.873,306200.0
2007-01-05 14:00:00,64.78,64.89,64.73,64.83,228900.0,23.8693,23.9098,23.8509,23.8877,228900.0
2007-01-05 14:30:00,64.81,64.93,64.79,64.87,92000.0,23.8803,23.9246,23.873,23.9025,92000.0
2007-01-05 15:00:00,64.87,65.05,64.77,65.05,160900.0,23.9025,23.9688,23.8656,23.9688,160900.0
2007-01-05 15:30:00,65.05,65.05,64.91,65.04,272700.0,23.9688,23.9688,23.9172,23.9651,272700.0
2007-01-08 09:30:00,65.0,65.16,64.97,64.98,460100.0,23.9504,24.0093,23.9393,23.943,460100.0
2007-01-08 10:00:00,64.99,65.04,64.46,64.59,383400.0,23.9467,23.9651,23.7514,23.7993,383400.0
2007-01-08 10:30:00,64.59,64.68,64.2,64.2,336900.0,23.7993,23.8324,23.6556,23.6556,336900.0
2007-01-08 11:00:00,64.2,64.34,64.12,64.25,360000.0,23.6556,23.7072,23.6261,23.674,360000.0
2007-01-08 11:30:00,64.21,64.42,64.09,64.4,202800.0,23.6593,23.7366,23.6151,23.7293,202800.0
2007-01-08 12:00:00,64.41,64.45,64.23,64.37,124700.0,23.733,23.7477,23.6666,23.7182,124700.0
2007-01-08 12:30:00,64.35,64.47,64.25,64.29,130600.0,23.7109,23.7551,23.674,23.6887,130600.0
2007-01-08 13:00:00,64.3,64.3,64.15,64.28,119300.0,23.6924,23.6924,23.6372,23.6851,119300.0
2007-01-08 13:30:00,64.29,64.48,64.24,64.42,203600.0,23.6887,23.7588,23.6703,23.7366,203600.0
2007-01-08 14:00:00,64.42,64.5,64.32,64.5,205000.0,23.7366,23.7661,23.6998,23.7661,205000.0
2007-01-08 14:30:00,64.49,64.52,64.31,64.35,214300.0,23.7624,23.7735,23.6961,23.7109,214300.0
2007-01-08 15:00:00,64.36,64.49,64.33,64.35,237400.0,23.7145,23.7624,23.7035,23.7109,237400.0
2007-01-08 15:30:00,64.35,64.41,64.24,64.3,652600.0,23.7109,23.733,23.6703,23.6924,652600.0
2007-01-09 09:30:00,62.3,62.5,61.85,62.14,2184300.0,22.9555,23.0292,22.7897,22.8965,2184300.0
2007-01-09 10:00:00,62.14,62.26,61.89,62.25,1147700.0,22.8965,22.9408,22.8044,22.9371,1147700.0
2007-01-09 10:30:00,62.26,62.36,61.96,62.34,815800.0,22.9408,22.9776,22.8302,22.9702,815800.0
2007-01-09 11:00:00,62.35,62.44,62.04,62.21,685300.0,22.9739,23.0071,22.8597,22.9223,685300.0
2007-01-09 11:30:00,62.2,62.33,62.01,62.03,268900.0,22.9187,22.9666,22.8486,22.856,268900.0
2007-01-09 12:00:00,62.03,62.35,62.0,62.3,209500.0,22.856,22.9739,22.845,22.9555,209500.0
2007-01-09 12:30:00,62.3,62.58,62.27,62.46,459700.0,22.9555,23.0587,22.9444,23.0145,459700.0
2007-01-09 13:00:00,62.49,62.73,62.43,62.59,306900.0,23.0255,23.1139,23.0034,23.0624,306900.0
2007-01-09 13:30:00,62.6,62.7,62.55,62.64,256500.0,23.066,23.1029,23.0476,23.0808,256500.0
2007-01-09 14:00:00,62.65,62.73,62.48,62.52,188400.0,23.0845,23.1139,23.0218,23.0366,188400.0
2007-01-09 14:30:00,62.5,62.54,62.43,62.45,177100.0,23.0292,23.0439,23.0034,23.0108,177100.0
2007-01-09 15:00:00,62.44,62.56,62.41,62.56,319800.0,23.0071,23.0513,22.996,23.0513,319800.0
2007-01-09 15:30:00,62.55,62.56,62.25,62.39,913800.0,23.0476,23.0513,22.9371,22.9887,913800.0
2007-01-10 09:30:00,61.93,61.95,61.79,61.89,727100.0,22.8192,22.8265,22.7676,22.8044,727100.0
2007-01-10 10:00:00,61.88,61.99,61.55,61.66,521100.0,22.8007,22.8413,22.6791,22.7197,521100.0
2007-01-10 10:30:00,61.69,62.02,61.56,61.76,642200.0,22.7307,22.8523,22.6828,22.7565,642200.0
2007-01-10 11:00:00,61.76,61.77,61.51,61.52,442400.0,22.7565,22.7602,22.6644,22.6681,442400.0
2007-01-10 11:30:00,61.53,61.65,61.29,61.53,433400.0,22.6718,22.716,22.5833,22.6718,433400.0
2007-01-10 12:00:00,61.53,61.74,61.46,61.46,202700.0,22.6718,22.7492,22.646,22.646,202700.0
2007-01-10 12:30:00,61.46,61.7,61.45,61.54,132000.0,22.646,22.7344,22.6423,22.6755,132000.0
2007-01-10 13:00:00,61.53,61.73,61.53,61.66,166300.0,22.6718,22.7455,22.6718,22.7197,166300.0
2007-01-10 13:30:00,61.66,61.84,61.45,61.8,209200.0,22.7197,22.786,22.6423,22.7713,209200.0
2007-01-10 14:00:00,61.8,61.99,61.75,61.78,388700.0,22.7713,22.8413,22.7528,22.7639,388700.0
2007-01-10 14:30:00,61.78,61.87,61.72,61.82,192700.0,22.7639,22.7971,22.7418,22.7786,192700.0
2007-01-10 15:00:00,61.83,61.83,61.61,61.63,317500.0,22.7823,22.7823,22.7013,22.7086,317500.0
2007-01-10 15:30:00,61.63,61.69,61.36,61.47,461500.0,22.7086,22.7307,22.6091,22.6497,461500.0
2007-01-11 09:30:00,62.0,62.3,61.9,62.29,662500.0,22.845,22.9555,22.8081,22.9518,662500.0
2007-01-11 10:00:00,62.3,62.53,62.22,62.31,433800.0,22.9555,23.0402,22.926,22.9592,433800.0
2007-01-11 10:30:00,62.3,62.7,62.29,62.63,540800.0,22.9555,23.1029,22.9518,23.0771,540800.0
2007-01-11 11:00:00,62.63,62.75,62.59,62.65,477300.0,23.0771,23.1213,23.0624,23.0845,477300.0
2007-01-11 11:30:00,62.65,62.73,62.53,62.62,250400.0,23.0845,23.1139,23.0402,23.0734,250400.0
2007-01-11 12:00:00,62.62,62.66,62.42,62.42,276300.0,23.0734,23.0881,22.9997,22.9997,276300.0
2007-01-11 12:30:00,62.42,62.48,62.25,62.35,352900.0,22.9997,23.0218,22.9371,22.9739,352900.0
2007-01-11 13:00:00,62.37,62.38,61.98,62.04,362700.0,22.9813,22.985,22.8376,22.8597,362700.0
2007-01-11 13:30:00,62.04,62.14,61.93,61.93,309100.0,22.8597,22.8965,22.8192,22.8192,309100.0
2007-01-11 14:00:00,61.93,61.95,61.7,61.77,379900.0,22.8192,22.8265,22.7344,22.7602,379900.0
2007-01-11 14:30:00,61.78,62.05,61.76,61.95,404100.0,22.7639,22.8634,22.7565,22.8265,404100.0
2007-01-11 15:00:00,61.95,61.95,61.7,61.77,348800.0,22.8265,22.8265,22.7344,22.7602,348800.0
2007-01-11 15:30:00,61.76,62.2,61.55,61.6,875800.0,22.7565,22.9187,22.6791,22.6976,875800.0
2007-01-12 09:30:00,62.36,62.64,62.31,62.63,713800.0,22.9776,23.0808,22.9592,23.0771,713800.0
2007-01-12 10:00:00,62.64,62.75,62.46,62.49,514800.0,23.0808,23.1213,23.0145,23.0255,514800.0
2007-01-12 10:30:00,62.47,62.52,62.22,62.33,582900.0,23.0181,23.0366,22.926,22.9666,582900.0
2007-01-12 11:00:00,62.32,64.29,62.3,64.07,3280800.0,22.9629,23.6887,22.9555,23.6077,3280800.0
2007-01-12 11:30:00,64.07,64.29,63.96,64.14,885500.0,23.6077,23.6887,23.5672,23.6335,885500.0
2007-01-12 12:00:00,64.15,64.78,64.06,64.65,843000.0,23.6372,23.8693,23.604,23.8214,843000.0
2007-01-12 12:30:00,64.65,64.66,64.42,64.52,474800.0,23.8214,23.8251,23.7366,23.7735,474800.0
2007-01-12 13:00:00,64.52,64.66,64.52,64.56,411800.0,23.7735,23.8251,23.7735,23.7882,411800.0
2007-01-12 13:30:00,64.56,64.6,64.44,64.44,338900.0,23.7882,23.803,23.744,23.744,338900.0
2007-01-12 14:00:00,64.45,64.5,64.31,64.44,395200.0,23.7477,23.7661,23.6961,23.744,395200.0
2007-01-12 14:30:00,64.44,64.48,64.26,64.33,268900.0,23.744,23.7588,23.6777,23.7035,268900.0
2007-01-12 15:00:00,64.32,64.5,64.31,64.48,377500.0,23.6998,23.7661,23.6961,23.7588,377500.0
2007-01-12 15:30:00,64.48,64.71,64.45,64.65,686700.0,23.7588,23.8435,23.7477,23.8214,686700.0
2007-01-16 09:30:00,64.37,64.38,64.17,64.33,755600.0,23.7182,23.7219,23.6445,23.7035,755600.0
2007-01-16 10:00:00,64.32,64.5,64.12,64.24,613200.0,23.6998,23.7661,23.6261,23.6703,613200.0
2007-01-16 10:30:00,64.25,64.26,63.75,63.76,452600.0,23.674,23.6777,23.4898,23.4935,452600.0
2007-01-16 11:00:00,63.78,63.86,63.37,63.51,459300.0,23.5008,23.5303,23.3498,23.4013,459300.0
2007-01-16 11:30:00,63.51,63.73,63.49,63.59,213800.0,23.4013,23.4824,23.394,23.4308,213800.0
2007-01-16 12:00:00,63.59,63.75,63.55,63.59,212900.0,23.4308,23.4898,23.4161,23.4308,212900.0
2007-01-16 12:30:00,63.61,63.66,63.43,63.51,193300.0,23.4382,23.4566,23.3719,23.4013,193300.0
2007-01-16 13:00:00,63.53,63.56,63.21,63.25,203000.0,23.4087,23.4198,23.2908,23.3055,203000.0
2007-01-16 13:30:00,63.24,63.25,63.1,63.16,177300.0,23.3019,23.3055,23.2503,23.2724,177300.0
2007-01-16 14:00:00,63.17,63.25,63.11,63.25,218800.0,23.2761,23.3055,23.254,23.3055,218800.0
2007-01-16 14:30:00,63.26,63.37,63.12,63.15,255800.0,23.3092,23.3498,23.2576,23.2687,255800.0
2007-01-16 15:00:00,63.15,63.18,63.03,63.13,371000.0,23.2687,23.2797,23.2245,23.2613,371000.0
2007-01-16 15:30:00,63.14,63.3,63.07,63.27,584000.0,23.265,23.324,23.2392,23.3129,584000.0
2007-01-17 09:30:00,62.7,63.21,62.7,63.06,669800.0,23.1029,23.2908,23.1029,23.2355,669800.0
2007-01-17 10:00:00,63.05,63.08,62.9,62.95,666500.0,23.2318,23.2429,23.1766,23.195,666500.0
2007-01-17 10:30:00,62.97,62.99,62.75,62.98,475500.0,23.2024,23.2097,23.1213,23.2061,475500.0
2007-01-17 11:00:00,62.98,63.41,62.98,63.3,717600.0,23.2061,23.3645,23.2061,23.324,717600.0
2007-01-17 11:30:00,63.31,63.5,63.23,63.38,458000.0,23.3276,23.3977,23.2982,23.3534,458000.0
2007-01-17 12:00:00,63.39,63.45,63.09,63.34,329500.0,23.3571,23.3792,23.2466,23.3387,329500.0
2007-01-17 12:30:00,63.34,63.41,63.28,63.37,156300.0,23.3387,23.3645,23.3166,23.3498,156300.0
2007-01-17 13:00:00,63.36,63.53,63.29,63.53,182700.0,23.3461,23.4087,23.3203,23.4087,182700.0
2007-01-17 13:30:00,63.51,63.57,63.34,63.4,168400.0,23.4013,23.4235,23.3387,23.3608,168400.0
2007-01-17 14:00:00,63.4,63.57,63.35,63.57,240700.0,23.3608,23.4235,23.3424,23.4235,240700.0
2007-01-17 14:30:00,63.56,63.7,63.5,63.63,238100.0,23.4198,23.4714,23.3977,23.4456,238100.0
2007-01-17 15:00:00,63.62,63.65,63.41,63.43,221200.0,23.4419,23.4529,23.3645,23.3719,221200.0
2007-01-17 15:30:00,63.45,63.64,63.4,63.54,430300.0,23.3792,23.4492,23.3608,23.4124,430300.0
2007-01-18 09:30:00,64.28,64.45,64.18,64.21,775200.0,23.6851,23.7477,23.6482,23.6593,775200.0
2007-01-18 10:00:00,64.2,64.2,63.8,64.0,495100.0,23.6556,23.6556,23.5082,23.5819,495100.0
2007-01-18 10:30:00,63.98,63.98,63.26,63.43,826200.0,23.5745,23.5745,23.3092,23.3719,826200.0
2007-01-18 11:00:00,63.43,63.75,63.35,63.54,578800.0,23.3719,23.4898,23.3424,23.4124,578800.0
2007-01-18 11:30:00,63.54,63.79,63.41,63.66,254300.0,23.4124,23.5045,23.3645,23.4566,254300.0
2007-01-18 12:00:00,63.68,63.99,63.68,63.91,200700.0,23.464,23.5782,23.464,23.5487,200700.0
2007-01-18 12:30:00,63.91,63.92,63.75,63.78,190300.0,23.5487,23.5524,23.4898,23.5008,190300.0
2007-01-18 13:00:00,63.79,63.8,63.56,63.59,138500.0,23.5045,23.5082,23.4198,23.4308,138500.0
2007-01-18 13:30:00,63.6,63.68,63.5,63.59,144800.0,23.4345,23.464,23.3977,23.4308,144800.0
2007-01-18 14:00:00,63.58,63.59,63.35,63.44,264900.0,23.4271,23.4308,23.3424,23.3755,264900.0
2007-01-18 14:30:00,63.44,63.47,63.3,63.36,276700.0,23.3755,23.3866,23.324,23.3461,276700.0
2007-01-18 15:00:00,63.36,63.56,63.36,63.55,150700.0,23.3461,23.4198,23.3461,23.4161,150700.0
2007-01-18 15:30:00,63.55,63.66,63.54,63.6,279900.0,23.4161,23.4566,23.4124,23.4345,279900.0
2007-01-19 09:30:00,63.81,64.09,63.81,64.04,395100.0,23.5119,23.6151,23.5119,23.5966,395100.0
2007-01-19 10:00:00,64.05,64.36,63.97,64.16,618900.0,23.6003,23.7145,23.5708,23.6408,618900.0
2007-01-19 10:30:00,64.17,64.5,64.04,64.42,368800.0,23.6445,23.7661,23.5966,23.7366,368800.0
2007-01-19 11:00:00,64.42,64.48,64.3,64.43,246100.0,23.7366,23.7588,23.6924,23.7403,246100.0
2007-01-19 11:30:00,64.42,64.44,64.3,64.41,109200.0,23.7366,23.744,23.6924,23.733,109200.0
2007-01-19 12:00:00,64.41,64.56,64.38,64.47,259900.0,23.733,23.7882,23.7219,23.7551,259900.0
2007-01-19 12:30:00,64.48,64.55,64.34,64.46,187700.0,23.7588,23.7845,23.7072,23.7514,187700.0
2007-01-19 13:00:00,64.45,64.54,64.39,64.41,119000.0,23.7477,23.7809,23.7256,23.733,119000.0
2007-01-19 13:30:00,64.42,64.44,64.26,64.39,123100.0,23.7366,23.744,23.6777,23.7256,123100.0
2007-01-19 14:00:00,64.38,64.43,64.27,64.43,89000.0,23.7219,23.7403,23.6814,23.7403,89000.0
2007-01-19 14:30:00,64.42,64.49,64.38,64.42,186400.0,23.7366,23.7624,23.7219,23.7366,186400.0
2007-01-19 15:00:00,64.41,64.49,64.35,64.42,198700.0,23.733,23.7624,23.7109,23.7366,198700.0
2007-01-19 15:30:00,64.42,64.52,64.41,64.52,306100.0,23.7366,23.7735,23.733,23.7735,306100.0
2007-01-22 09:30:00,64.75,64.84,64.44,64.55,472000.0,23.8582,23.8914,23.744,23.7845,472000.0
2007-01-22 10:00:00,64.56,64.56,64.28,64.47,460600.0,23.7882,23.7882,23.6851,23.7551,460600.0
2007-01-22 10:30:00,64.45,64.52,64.23,64.34,365800.0,23.7477,23.7735,23.6666,23.7072,365800.0
2007-01-22 11:00:00,64.36,64.36,64.11,64.16,340800.0,23.7145,23.7145,23.6224,23.6408,340800.0
2007-01-22 11:30:00,64.17,64.23,63.94,64.0,151900.0,23.6445,23.6666,23.5598,23.5819,151900.0
2007-01-22 12:00:00,63.99,64.03,63.86,63.89,147100.0,23.5782,23.5929,23.5303,23.5414,147100.0
2007-01-22 12:30:00,63.89,63.94,63.81,63.89,139300.0,23.5414,23.5598,23.5119,23.5414,139300.0
2007-01-22 13:00:00,63.88,63.88,63.68,63.77,139900.0,23.5377,23.5377,23.464,23.4971,139900.0
2007-01-22 13:30:00,63.78,63.92,63.66,63.88,79500.0,23.5008,23.5524,23.4566,23.5377,79500.0
2007-01-22 14:00:00,63.88,64.05,63.83,63.92,88300.0,23.5377,23.6003,23.5193,23.5524,88300.0
2007-01-22 14:30:00,63.93,63.96,63.82,63.85,104600.0,23.5561,23.5672,23.5156,23.5266,104600.0
2007-01-22 15:00:00,63.86,63.99,63.83,63.87,100400.0,23.5303,23.5782,23.5193,23.534,100400.0
2007-01-22 15:30:00,63.88,64.07,63.87,63.93,217300.0,23.5377,23.6077,23.534,23.5561,217300.0
2007-01-23 09:30:00,64.54,64.91,64.54,64.87,339300.0,23.7809,23.9172,23.7809,23.9025,339300.0
2007-01-23 10:00:00,64.88,64.9,64.75,64.83,278600.0,23.9061,23.9135,23.8582,23.8877,278600.0
2007-01-23 10:30:00,64.84,64.99,64.78,64.81,308400.0,23.8914,23.9467,23.8693,23.8803,308400.0
2007-01-23 11:00:00,64.79,65.1,64.79,65.0,471500.0,23.873,23.9872,23.873,23.9504,471500.0
2007-01-23 11:30:00,65.01,65.05,64.85,64.9,327000.0,23.954,23.9688,23.8951,23.9135,327000.0
2007-01-23 12:00:00,64.9,64.92,64.75,64.83,172500.0,23.9135,23.9209,23.8582,23.8877,172500.0
2007-01-23 12:30:00,64.84,64.89,64.76,64.79,303000.0,23.8914,23.9098,23.8619,23.873,303000.0
2007-01-23 13:00:00,64.79,64.81,64.6,64.69,201400.0,23.873,23.8803,23.803,23.8361,201400.0
2007-01-23 13:30:00,64.7,64.72,64.5,64.67,217700.0,23.8398,23.8472,23.7661,23.8288,217700.0
2007-01-23 14:00:00,64.68,65.3,64.68,65.23,670900.0,23.8324,24.0609,23.8324,24.0351,670900.0
2007-01-23 14:30:00,65.24,65.24,64.97,65.17,204900.0,24.0388,24.0388,23.9393,24.013,204900.0
2007-01-23 15:00:00,65.14,65.2,65.07,65.15,317200.0,24.0019,24.0241,23.9762,24.0056,317200.0
2007-01-23 15:30:00,65.15,65.19,65.02,65.19,498500.0,24.0056,24.0204,23.9577,24.0204,498500.0
2007-01-24 09:30:00,65.25,65.36,65.14,65.17,602000.0,24.0425,24.083,24.0019,24.013,602000.0
2007-01-24 10:00:00,65.16,65.19,64.87,64.92,260100.0,24.0093,24.0204,23.9025,23.9209,260100.0
2007-01-24 10:30:00,64.93,65.0,64.62,64.66,545400.0,23.9246,23.9504,23.8103,23.8251,545400.0
2007-01-24 11:00:00,64.66,64.84,64.63,64.7,341400.0,23.8251,23.8914,23.814,23.8398,341400.0
2007-01-24 11:30:00,64.7,64.77,64.55,64.56,168200.0,23.8398,23.8656,23.7845,23.7882,168200.0
2007-01-24 12:00:00,64.56,64.62,64.46,64.54,100100.0,23.7882,23.8103,23.7514,23.7809,100100.0
2007-01-24 12:30:00,64.54,64.87,64.54,64.7,334800.0,23.7809,23.9025,23.7809,23.8398,334800.0
2007-01-24 13:00:00,64.68,64.84,64.6,64.84,189800.0,23.8324,23.8914,23.803,23.8914,189800.0
2007-01-24 13:30:00,64.84,64.9,64.74,64.84,166000.0,23.8914,23.9135,23.8546,23.8914,166000.0
2007-01-24 14:00:00,64.85,65.01,64.71,65.0,208600.0,23.8951,23.954,23.8435,23.9504,208600.0
2007-01-24 14:30:00,65.0,65.04,64.88,64.92,276400.0,23.9504,23.9651,23.9061,23.9209,276400.0
2007-01-24 15:00:00,64.9,64.98,64.67,64.88,307800.0,23.9135,23.943,23.8288,23.9061,307800.0
2007-01-24 15:30:00,64.88,65.08,64.87,65.03,402300.0,23.9061,23.9798,23.9025,23.9614,402300.0
2007-01-25 09:30:00,64.54,64.54,64.25,64.29,306700.0,23.7809,23.7809,23.674,23.6887,306700.0
2007-01-25 10:00:00,64.3,64.45,64.13,64.31,434500.0,23.6924,23.7477,23.6298,23.6961,434500.0
2007-01-25 10:30:00,64.31,64.43,64.04,64.17,421500.0,23.6961,23.7403,23.5966,23.6445,421500.0
2007-01-25 11:00:00,64.18,64.21,64.05,64.13,214700.0,23.6482,23.6593,23.6003,23.6298,214700.0
2007-01-25 11:30:00,64.14,64.17,64.0,64.06,169700.0,23.6335,23.6445,23.5819,23.604,169700.0
2007-01-25 12:00:00,64.06,64.06,63.83,63.83,99700.0,23.604,23.604,23.5193,23.5193,99700.0
2007-01-25 12:30:00,63.83,64.04,63.8,63.98,142200.0,23.5193,23.5966,23.5082,23.5745,142200.0
2007-01-25 13:00:00,64.0,64.06,63.85,63.91,114400.0,23.5819,23.604,23.5266,23.5487,114400.0
2007-01-25 13:30:00,63.91,63.93,63.78,63.81,141300.0,23.5487,23.5561,23.5008,23.5119,141300.0
2007-01-25 14:00:00,63.81,63.81,63.68,63.7,169000.0,23.5119,23.5119,23.464,23.4714,169000.0
2007-01-25 14:30:00,63.7,63.77,63.63,63.77,140000.0,23.4714,23.4971,23.4456,23.4971,140000.0
2007-01-25 15:00:00,63.76,63.77,63.59,63.63,226000.0,23.4935,23.4971,23.4308,23.4456,226000.0
2007-01-25 15:30:00,63.64,63.66,63.56,63.66,250600.0,23.4492,23.4566,23.4198,23.4566,250600.0
2007-01-26 09:30:00,63.91,64.03,63.71,63.8,346700.0,23.5487,23.5929,23.475,23.5082,346700.0
2007-01-26 10:00:00,63.79,63.89,63.6,63.84,308200.0,23.5045,23.5414,23.4345,23.5229,308200.0
2007-01-26 10:30:00,63.86,63.95,63.78,63.88,256100.0,23.5303,23.5635,23.5008,23.5377,256100.0
2007-01-26 11:00:00,63.88,63.88,63.51,63.56,235500.0,23.5377,23.5377,23.4013,23.4198,235500.0
2007-01-26 11:30:00,63.58,63.6,63.36,63.57,188400.0,23.4271,23.4345,23.3461,23.4235,188400.0
2007-01-26 12:00:00,63.58,63.75,63.5,63.71,148000.0,23.4271,23.4898,23.3977,23.475,148000.0
2007-01-26 12:30:00,63.69,63.71,63.39,63.51,126400.0,23.4677,23.475,23.3571,23.4013,126400.0
2007-01-26 13:00:00,63.5,63.51,63.33,63.49,122700.0,23.3977,23.4013,23.335,23.394,122700.0
2007-01-26 13:30:00,63.5,63.56,63.45,63.48,51200.0,23.3977,23.4198,23.3792,23.3903,51200.0
2007-01-26 14:00:00,63.46,63.58,63.35,63.5,120100.0,23.3829,23.4271,23.3424,23.3977,120100.0
2007-01-26 14:30:00,63.5,63.61,63.47,63.55,76000.0,23.3977,23.4382,23.3866,23.4161,76000.0
2007-01-26 15:00:00,63.55,63.81,63.51,63.72,164300.0,23.4161,23.5119,23.4013,23.4787,164300.0
2007-01-26 15:30:00,63.72,63.83,63.64,63.72,335900.0,23.4787,23.5193,23.4492,23.4787,335900.0
2007-01-29 09:30:00,63.17,63.3,63.11,63.22,556900.0,23.2761,23.324,23.254,23.2945,556900.0
2007-01-29 10:00:00,63.2,63.26,63.11,63.14,345300.0,23.2871,23.3092,23.254,23.265,345300.0
2007-01-29 10:30:00,63.12,63.17,63.01,63.15,316400.0,23.2576,23.2761,23.2171,23.2687,316400.0
2007-01-29 11:00:00,63.15,63.34,63.07,63.23,216300.0,23.2687,23.3387,23.2392,23.2982,216300.0
2007-01-29 11:30:00,63.25,63.28,63.05,63.13,160000.0,23.3055,23.3166,23.2318,23.2613,160000.0
2007-01-29 12:00:00,63.13,63.24,63.06,63.15,114000.0,23.2613,23.3019,23.2355,23.2687,114000.0
2007-01-29 12:30:00,63.15,63.4,63.12,63.35,137700.0,23.2687,23.3608,23.2576,23.3424,137700.0
2007-01-29 13:00:00,63.34,63.37,63.17,63.18,64000.0,23.3387,23.3498,23.2761,23.2797,64000.0
2007-01-29 13:30:00,63.18,63.23,63.05,63.09,102900.0,23.2797,23.2982,23.2318,23.2466,102900.0
2007-01-29 14:00:00,63.08,63.11,62.85,62.86,308500.0,23.2429,23.254,23.1582,23.1618,308500.0
2007-01-29 14:30:00,62.86,63.0,62.81,62.81,233200.0,23.1618,23.2134,23.1434,23.1434,233200.0
2007-01-29 15:00:00,62.82,62.96,62.8,62.91,261500.0,23.1471,23.1987,23.1397,23.1803,261500.0
2007-01-29 15:30:00,62.91,62.95,62.84,62.88,414200.0,23.1803,23.195,23.1545,23.1692,414200.0
2007-01-30 09:30:00,63.08,63.17,63.0,63.02,341200.0,23.2429,23.2761,23.2134,23.2208,341200.0
2007-01-30 10:00:00,63.04,63.15,63.0,63.02,278600.0,23.2282,23.2687,23.2134,23.2208,278600.0
2007-01-30 10:30:00,63.03,63.14,62.96,63.13,498000.0,23.2245,23.265,23.1987,23.2613,498000.0
2007-01-30 11:00:00,63.13,63.39,63.11,63.27,349200.0,23.2613,23.3571,23.254,23.3129,349200.0
2007-01-30 11:30:00,63.27,63.43,63.2,63.36,432600.0,23.3129,23.3719,23.2871,23.3461,432600.0
2007-01-30 12:00:00,63.35,63.46,63.27,63.4,268000.0,23.3424,23.3829,23.3129,23.3608,268000.0
2007-01-30 12:30:00,63.4,63.49,63.37,63.43,152500.0,23.3608,23.394,23.3498,23.3719,152500.0
2007-01-30 13:00:00,63.44,63.6,63.44,63.51,228400.0,23.3755,23.4345,23.3755,23.4013,228400.0
2007-01-30 13:30:00,63.5,63.6,63.49,63.54,164100.0,23.3977,23.4345,23.394,23.4124,164100.0
2007-01-30 14:00:00,63.54,63.68,63.51,63.64,179600.0,23.4124,23.464,23.4013,23.4492,179600.0
2007-01-30 14:30:00,63.65,63.68,63.6,63.68,136900.0,23.4529,23.464,23.4345,23.464,136900.0
2007-01-30 15:00:00,63.66,63.75,63.64,63.66,192300.0,23.4566,23.4898,23.4492,23.4566,192300.0
2007-01-30 15:30:00,63.65,63.75,63.57,63.61,470400.0,23.4529,23.4898,23.4235,23.4382,470400.0
2007-01-31 09:30:00,62.81,62.87,62.51,62.7,979300.0,23.1434,23.1655,23.0329,23.1029,979300.0
2007-01-31 10:00:00,62.72,62.89,62.61,62.85,476700.0,23.1103,23.1729,23.0697,23.1582,476700.0
2007-01-31 10:30:00,62.82,63.03,62.65,63.03,664500.0,23.1471,23.2245,23.0845,23.2245,664500.0
2007-01-31 11:00:00,63.03,63.17,62.86,62.92,609500.0,23.2245,23.2761,23.1618,23.1839,609500.0
2007-01-31 11:30:00,62.92,63.02,62.77,62.97,362200.0,23.1839,23.2208,23.1287,23.2024,362200.0
2007-01-31 12:00:00,62.97,62.98,62.75,62.84,167400.0,23.2024,23.2061,23.1213,23.1545,167400.0
2007-01-31 12:30:00,62.85,62.89,62.55,62.57,278500.0,23.1582,23.1729,23.0476,23.055,278500.0
2007-01-31 13:00:00,62.56,62.74,62.54,62.69,226700.0,23.0513,23.1176,23.0439,23.0992,226700.0
2007-01-31 13:30:00,62.68,62.8,62.66,62.77,163400.0,23.0955,23.1397,23.0881,23.1287,163400.0
2007-01-31 14:00:00,62.76,63.2,62.65,63.14,432500.0,23.125,23.2871,23.0845,23.265,432500.0
2007-01-31 14:30:00,63.14,63.48,62.97,63.41,442900.0,23.265,23.3903,23.2024,23.3645,442900.0
2007-01-31 15:00:00,63.4,63.64,63.39,63.54,467300.0,23.3608,23.4492,23.3571,23.4124,467300.0
2007-01-31 15:30:00,63.55,63.6,63.41,63.44,451000.0,23.4161,23.4345,23.3645,23.3755,451000.0
2007-02-01 09:30:00,63.72,63.8,63.55,63.68,443400.0,23.4787,23.5082,23.4161,23.464,443400.0
2007-02-01 10:00:00,63.68,63.95,63.65,63.75,302800.0,23.464,23.5635,23.4529,23.4898,302800.0
2007-02-01 10:30:00,63.75,63.76,63.6,63.63,509500.0,23.4898,23.4935,23.4345,23.4456,509500.0
2007-02-01 11:00:00,63.63,63.68,63.53,63.64,313800.0,23.4456,23.464,23.4087,23.4492,313800.0
2007-02-01 11:30:00,63.64,63.79,63.55,63.7,358000.0,23.4492,23.5045,23.4161,23.4714,358000.0
2007-02-01 12:00:00,63.69,63.95,63.69,63.92,217700.0,23.4677,23.5635,23.4677,23.5524,217700.0
2007-02-01 12:30:00,63.92,63.92,63.76,63.8,151700.0,23.5524,23.5524,23.4935,23.5082,151700.0
2007-02-01 13:00:00,63.8,63.92,63.76,63.89,166300.0,23.5082,23.5524,23.4935,23.5414,166300.0
2007-02-01 13:30:00,63.87,64.03,63.86,63.98,150700.0,23.534,23.5929,23.5303,23.5745,150700.0
2007-02-01 14:00:00,63.97,64.02,63.74,63.84,162000.0,23.5708,23.5893,23.4861,23.5229,162000.0
2007-02-01 14:30:00,63.85,64.0,63.83,63.88,114600.0,23.5266,23.5819,23.5193,23.5377,114600.0
2007-02-01 15:00:00,63.9,63.95,63.8,63.84,156600.0,23.545,23.5635,23.5082,23.5229,156600.0
2007-02-01 15:30:00,63.83,63.86,63.72,63.76,301900.0,23.5193,23.5303,23.4787,23.4935,301900.0
2007-02-02 09:30:00,63.36,63.42,63.02,63.11,341900.0,23.3461,23.3682,23.2208,23.254,341900.0
2007-02-02 10:00:00,63.13,63.18,63.01,63.09,403100.0,23.2613,23.2797,23.2171,23.2466,403100.0
2007-02-02 10:30:00,63.08,63.22,63.08,63.12,161200.0,23.2429,23.2945,23.2429,23.2576,161200.0
2007-02-02 11:00:00,63.12,63.3,63.08,63.21,265800.0,23.2576,23.324,23.2429,23.2908,265800.0
2007-02-02 11:30:00,63.22,63.37,63.15,63.31,119900.0,23.2945,23.3498,23.2687,23.3276,119900.0
2007-02-02 12:00:00,63.32,63.4,63.26,63.32,100200.0,23.3313,23.3608,23.3092,23.3313,100200.0
2007-02-02 12:30:00,63.33,63.4,63.3,63.39,74400.0,23.335,23.3608,23.324,23.3571,74400.0
2007-02-02 13:00:00,63.37,63.52,63.35,63.48,94600.0,23.3498,23.405,23.3424,23.3903,94600.0
2007-02-02 13:30:00,63.48,63.69,63.4,63.69,90900.0,23.3903,23.4677,23.3608,23.4677,90900.0
2007-02-02 14:00:00,63.66,63.75,63.53,63.65,132300.0,23.4566,23.4898,23.4087,23.4529,132300.0
2007-02-02 14:30:00,63.65,63.75,63.59,63.7,180500.0,23.4529,23.4898,23.4308,23.4714,180500.0
2007-02-02 15:00:00,63.72,63.76,63.65,63.67,203900.0,23.4787,23.4935,23.4529,23.4603,203900.0
2007-02-02 15:30:00,63.66,63.77,63.62,63.66,410800.0,23.4566,23.4971,23.4419,23.4566,410800.0
2007-02-05 09:30:00,63.71,63.89,63.71,63.79,718800.0,23.475,23.5414,23.475,23.5045,718800.0
2007-02-05 10:00:00,63.78,63.83,63.66,63.75,480000.0,23.5008,23.5193,23.4566,23.4898,480000.0
2007-02-05 10:30:00,63.75,63.93,63.74,63.84,295900.0,23.4898,23.5561,23.4861,23.5229,295900.0
2007-02-05 11:00:00,63.84,63.85,63.71,63.77,317100.0,23.5229,23.5266,23.475,23.4971,317100.0
2007-02-05 11:30:00,63.77,63.8,63.62,63.69,267100.0,23.4971,23.5082,23.4419,23.4677,267100.0
2007-02-05 12:00:00,63.69,63.7,63.58,63.64,91400.0,23.4677,23.4714,23.4271,23.4492,91400.0
2007-02-05 12:30:00,63.64,63.72,63.59,63.7,114300.0,23.4492,23.4787,23.4308,23.4714,114300.0
2007-02-05 13:00:00,63.74,63.95,63.73,63.75,162200.0,23.4861,23.5635,23.4824,23.4898,162200.0
2007-02-05 13:30:00,63.76,63.79,63.67,63.68,83700.0,23.4935,23.5045,23.4603,23.464,83700.0
2007-02-05 14:00:00,63.68,63.81,63.61,63.74,140600.0,23.464,23.5119,23.4382,23.4861,140600.0
2007-02-05 14:30:00,63.74,63.82,63.72,63.81,103600.0,23.4861,23.5156,23.4787,23.5119,103600.0
2007-02-05 15:00:00,63.82,63.82,63.67,63.71,166200.0,23.5156,23.5156,23.4603,23.475,166200.0
2007-02-05 15:30:00,63.71,63.79,63.66,63.73,289900.0,23.475,23.5045,23.4566,23.4824,289900.0
2007-02-06 09:30:00,63.02,63.38,63.0,63.18,820500.0,23.2208,23.3534,23.2134,23.2797,820500.0
2007-02-06 10:00:00,63.18,63.23,63.0,63.03,440700.0,23.2797,23.2982,23.2134,23.2245,440700.0
2007-02-06 10:30:00,63.01,63.04,62.92,62.96,440900.0,23.2171,23.2282,23.1839,23.1987,440900.0
2007-02-06 11:00:00,62.95,63.24,62.94,63.15,400600.0,23.195,23.3019,23.1913,23.2687,400600.0
2007-02-06 11:30:00,63.16,63.37,63.15,63.2,166100.0,23.2724,23.3498,23.2687,23.2871,166100.0
2007-02-06 12:00:00,63.2,63.35,63.16,63.29,135900.0,23.2871,23.3424,23.2724,23.3203,135900.0
2007-02-06 12:30:00,63.27,63.27,63.12,63.14,140100.0,23.3129,23.3129,23.2576,23.265,140100.0
2007-02-06 13:00:00,63.15,63.34,63.13,63.21,129900.0,23.2687,23.3387,23.2613,23.2908,129900.0
2007-02-06 13:30:00,63.2,63.31,63.2,63.27,112900.0,23.2871,23.3276,23.2871,23.3129,112900.0
2007-02-06 14:00:00,63.27,63.34,63.11,63.32,157600.0,23.3129,23.3387,23.254,23.3313,157600.0
2007-02-06 14:30:00,63.33,63.46,63.3,63.4,164500.0,23.335,23.3829,23.324,23.3608,164500.0
2007-02-06 15:00:00,63.4,63.47,63.32,63.42,157100.0,23.3608,23.3866,23.3313,23.3682,157100.0
2007-02-06 15:30:00,63.41,63.41,63.25,63.27,247300.0,23.3645,23.3645,23.3055,23.3129,247300.0
2007-02-07 09:30:00,63.9,63.91,63.59,63.59,559000.0,23.545,23.5487,23.4308,23.4308,559000.0
2007-02-07 10:00:00,63.6,63.8,63.55,63.7,271200.0,23.4345,23.5082,23.4161,23.4714,271200.0
2007-02-07 10:30:00,63.71,63.96,63.7,63.83,436400.0,23.475,23.5672,23.4714,23.5193,436400.0
2007-02-07 11:00:00,63.84,63.93,63.64,63.68,235900.0,23.5229,23.5561,23.4492,23.464,235900.0
2007-02-07 11:30:00,63.69,63.76,63.63,63.74,129100.0,23.4677,23.4935,23.4456,23.4861,129100.0
2007-02-07 12:00:00,63.73,63.86,63.73,63.82,112600.0,23.4824,23.5303,23.4824,23.5156,112600.0
2007-02-07 12:30:00,63.83,63.85,63.66,63.67,87700.0,23.5193,23.5266,23.4566,23.4603,87700.0
2007-02-07 13:00:00,63.67,63.7,63.52,63.53,125400.0,23.4603,23.4714,23.405,23.4087,125400.0
2007-02-07 13:30:00,63.53,63.63,63.45,63.46,81100.0,23.4087,23.4456,23.3792,23.3829,81100.0
2007-02-07 14:00:00,63.46,63.49,63.23,63.36,196800.0,23.3829,23.394,23.2982,23.3461,196800.0
2007-02-07 14:30:00,63.36,63.36,63.21,63.3,142100.0,23.3461,23.3461,23.2908,23.324,142100.0
2007-02-07 15:00:00,63.28,63.42,63.28,63.38,160200.0,23.3166,23.3682,23.3166,23.3534,160200.0
2007-02-07 15:30:00,63.37,63.53,63.36,63.48,213000.0,23.3498,23.4087,23.3461,23.3903,213000.0
2007-02-09 09:30:00,63.04,63.11,62.99,63.03,571500.0,23.2282,23.254,23.2097,23.2245,571500.0
2007-02-09 10:00:00,63.05,63.24,63.0,63.08,229200.0,23.2318,23.3019,23.2134,23.2429,229200.0
2007-02-09 10:30:00,63.08,63.1,62.91,62.98,242100.0,23.2429,23.2503,23.1803,23.2061,242100.0
2007-02-09 11:00:00,62.96,63.05,62.91,62.95,375700.0,23.1987,23.2318,23.1803,23.195,375700.0
2007-02-09 11:30:00,62.96,63.2,62.88,63.05,254500.0,23.1987,23.2871,23.1692,23.2318,254500.0
2007-02-09 12:00:00,63.04,63.25,63.04,63.17,154800.0,23.2282,23.3055,23.2282,23.2761,154800.0
2007-02-09 12:30:00,63.18,63.24,63.04,63.17,181100.0,23.2797,23.3019,23.2282,23.2761,181100.0
2007-02-09 13:00:00,63.14,63.19,63.06,63.15,128900.0,23.265,23.2834,23.2355,23.2687,128900.0
2007-02-09 13:30:00,63.15,63.15,62.96,63.01,212500.0,23.2687,23.2687,23.1987,23.2171,212500.0
2007-02-09 14:00:00,63.01,63.09,62.85,62.94,262300.0,23.2171,23.2466,23.1582,23.1913,262300.0
2007-02-09 14:30:00,62.94,62.96,62.82,62.86,270300.0,23.1913,23.1987,23.1471,23.1618,270300.0
2007-02-09 15:00:00,62.87,62.99,62.85,62.94,165700.0,23.1655,23.2097,23.1582,23.1913,165700.0
2007-02-09 15:30:00,62.94,62.96,62.86,62.88,259200.0,23.1913,23.1987,23.1618,23.1692,259200.0
2007-02-12 09:30:00,62.2,62.32,62.1,62.26,738800.0,22.9187,22.9629,22.8818,22.9408,738800.0
2007-02-12 10:00:00,62.26,62.32,62.14,62.19,281400.0,22.9408,22.9629,22.8965,22.915,281400.0
2007-02-12 10:30:00,62.2,62.25,62.17,62.22,198500.0,22.9187,22.9371,22.9076,22.926,198500.0
2007-02-12 11:00:00,62.22,62.26,62.12,62.14,447500.0,22.926,22.9408,22.8892,22.8965,447500.0
2007-02-12 11:30:00,62.13,62.3,62.12,62.27,193700.0,22.8929,22.9555,22.8892,22.9444,193700.0
2007-02-12 12:00:00,62.28,62.34,62.22,62.26,193400.0,22.9481,22.9702,22.926,22.9408,193400.0
2007-02-12 12:30:00,62.26,62.26,62.1,62.1,173600.0,22.9408,22.9408,22.8818,22.8818,173600.0
2007-02-12 13:00:00,62.1,62.2,62.08,62.17,193100.0,22.8818,22.9187,22.8744,22.9076,193100.0
2007-02-12 13:30:00,62.17,62.17,62.05,62.13,126800.0,22.9076,22.9076,22.8634,22.8929,126800.0
2007-02-12 14:00:00,62.13,62.25,62.12,62.22,130700.0,22.8929,22.9371,22.8892,22.926,130700.0
2007-02-12 14:30:00,62.21,62.21,62.1,62.14,117900.0,22.9223,22.9223,22.8818,22.8965,117900.0
2007-02-12 15:00:00,62.15,62.26,62.11,62.2,135600.0,22.9002,22.9408,22.8855,22.9187,135600.0
2007-02-12 15:30:00,62.2,62.28,62.12,62.2,253700.0,22.9187,22.9481,22.8892,22.9187,253700.0
2007-02-13 09:30:00,61.97,62.17,61.94,62.14,692300.0,22.8339,22.9076,22.8228,22.8965,692300.0
2007-02-13 10:00:00,62.15,62.23,62.09,62.16,403300.0,22.9002,22.9297,22.8781,22.9039,403300.0
2007-02-13 10:30:00,62.17,62.22,62.11,62.18,257400.0,22.9076,22.926,22.8855,22.9113,257400.0
2007-02-13 11:00:00,62.18,62.29,62.17,62.26,373500.0,22.9113,22.9518,22.9076,22.9408,373500.0
2007-02-13 11:30:00,62.26,62.47,62.25,62.39,219600.0,22.9408,23.0181,22.9371,22.9887,219600.0
2007-02-13 12:00:00,62.38,62.53,62.37,62.52,189300.0,22.985,23.0402,22.9813,23.0366,189300.0
2007-02-13 12:30:00,62.51,62.52,62.38,62.43,126000.0,23.0329,23.0366,22.985,23.0034,126000.0
2007-02-13 13:00:00,62.44,62.6,62.39,62.5,205200.0,23.0071,23.066,22.9887,23.0292,205200.0
2007-02-13 13:30:00,62.48,62.58,62.45,62.55,153300.0,23.0218,23.0587,23.0108,23.0476,153300.0
2007-02-13 14:00:00,62.55,62.7,62.55,62.64,266200.0,23.0476,23.1029,23.0476,23.0808,266200.0
2007-02-13 14:30:00,62.64,62.69,62.55,62.67,124900.0,23.0808,23.0992,23.0476,23.0918,124900.0
2007-02-13 15:00:00,62.67,62.75,62.64,62.74,190700.0,23.0918,23.1213,23.0808,23.1176,190700.0
2007-02-13 15:30:00,62.73,62.86,62.69,62.8,321800.0,23.1139,23.1618,23.0992,23.1397,321800.0
2007-02-14 09:30:00,62.75,62.81,62.65,62.72,464100.0,23.1213,23.1434,23.0845,23.1103,464100.0
2007-02-14 10:00:00,62.73,62.94,62.73,62.86,594800.0,23.1139,23.1913,23.1139,23.1618,594800.0
2007-02-14 10:30:00,62.87,63.06,62.8,62.82,729500.0,23.1655,23.2355,23.1397,23.1471,729500.0
2007-02-14 11:00:00,62.81,62.9,62.68,62.68,355800.0,23.1434,23.1766,23.0955,23.0955,355800.0
2007-02-14 11:30:00,62.68,63.02,62.68,62.75,268900.0,23.0955,23.2208,23.0955,23.1213,268900.0
2007-02-14 12:00:00,62.75,62.8,62.49,62.5,208900.0,23.1213,23.1397,23.0255,23.0292,208900.0
2007-02-14 12:30:00,62.5,62.67,62.44,62.65,129800.0,23.0292,23.0918,23.0071,23.0845,129800.0
2007-02-14 13:00:00,62.66,62.79,62.63,62.74,78600.0,23.0881,23.136,23.0771,23.1176,78600.0
2007-02-14 13:30:00,62.73,62.86,62.69,62.77,90900.0,23.1139,23.1618,23.0992,23.1287,90900.0
2007-02-14 14:00:00,62.78,62.99,62.76,62.8,155300.0,23.1324,23.2097,23.125,23.1397,155300.0
2007-02-14 14:30:00,62.8,62.89,62.79,62.86,142500.0,23.1397,23.1729,23.136,23.1618,142500.0
2007-02-14 15:00:00,62.86,62.92,62.81,62.82,104700.0,23.1618,23.1839,23.1434,23.1471,104700.0
2007-02-14 15:30:00,62.82,62.88,62.78,62.82,232000.0,23.1471,23.1692,23.1324,23.1471,232000.0
2007-02-15 09:30:00,63.03,63.09,62.9,62.96,452600.0,23.2245,23.2466,23.1766,23.1987,452600.0
2007-02-15 10:00:00,62.95,62.98,62.72,62.75,379600.0,23.195,23.2061,23.1103,23.1213,379600.0
2007-02-15 10:30:00,62.75,62.87,62.66,62.74,414500.0,23.1213,23.1655,23.0881,23.1176,414500.0
2007-02-15 11:00:00,62.74,62.88,62.73,62.87,214100.0,23.1176,23.1692,23.1139,23.1655,214100.0
2007-02-15 11:30:00,62.87,62.98,62.84,62.87,228000.0,23.1655,23.2061,23.1545,23.1655,228000.0
2007-02-15 12:00:00,62.89,63.02,62.81,62.98,195800.0,23.1729,23.2208,23.1434,23.2061,195800.0
2007-02-15 12:30:00,62.97,63.08,62.92,62.93,182600.0,23.2024,23.2429,23.1839,23.1876,182600.0
2007-02-15 13:00:00,62.93,62.95,62.88,62.92,113200.0,23.1876,23.195,23.1692,23.1839,113200.0
2007-02-15 13:30:00,62.92,63.06,62.9,62.97,121400.0,23.1839,23.2355,23.1766,23.2024,121400.0
2007-02-15 14:00:00,62.97,63.13,62.9,63.06,189500.0,23.2024,23.2613,23.1766,23.2355,189500.0
2007-02-15 14:30:00,63.04,63.15,63.03,63.15,118600.0,23.2282,23.2687,23.2245,23.2687,118600.0
2007-02-15 15:00:00,63.12,63.16,63.08,63.12,229900.0,23.2576,23.2724,23.2429,23.2576,229900.0
2007-02-15 15:30:00,63.12,63.14,63.0,63.06,278800.0,23.2576,23.265,23.2134,23.2355,278800.0
2007-02-16 09:30:00,62.61,62.76,62.6,62.67,368300.0,23.0697,23.125,23.066,23.0918,368300.0
2007-02-16 10:00:00,62.66,62.7,62.43,62.59,362100.0,23.0881,23.1029,23.0034,23.0624,362100.0
2007-02-16 10:30:00,62.57,62.72,62.53,62.66,192300.0,23.055,23.1103,23.0402,23.0881,192300.0
2007-02-16 11:00:00,62.65,62.71,62.6,62.67,130800.0,23.0845,23.1066,23.066,23.0918,130800.0
2007-02-16 11:30:00,62.68,62.74,62.63,62.73,148500.0,23.0955,23.1176,23.0771,23.1139,148500.0
2007-02-16 12:00:00,62.71,62.85,62.68,62.82,152200.0,23.1066,23.1582,23.0955,23.1471,152200.0
2007-02-16 12:30:00,62.83,62.89,62.74,62.77,232600.0,23.1508,23.1729,23.1176,23.1287,232600.0
2007-02-16 13:00:00,62.77,62.77,62.64,62.68,91800.0,23.1287,23.1287,23.0808,23.0955,91800.0
2007-02-16 13:30:00,62.68,62.74,62.63,62.65,90300.0,23.0955,23.1176,23.0771,23.0845,90300.0
2007-02-16 14:00:00,62.65,62.69,62.6,62.66,108200.0,23.0845,23.0992,23.066,23.0881,108200.0
2007-02-16 14:30:00,62.64,62.69,62.61,62.61,68200.0,23.0808,23.0992,23.0697,23.0697,68200.0
2007-02-16 15:00:00,62.63,62.66,62.6,62.65,109400.0,23.0771,23.0881,23.066,23.0845,109400.0
2007-02-16 15:30:00,62.66,62.69,62.6,62.64,322900.0,23.0881,23.0992,23.066,23.0808,322900.0
2007-02-20 09:30:00,61.96,62.06,61.95,61.99,649500.0,22.8302,22.8671,22.8265,22.8413,649500.0
2007-02-20 10:00:00,61.99,62.15,61.9,62.14,370000.0,22.8413,22.9002,22.8081,22.8965,370000.0
2007-02-20 10:30:00,62.14,62.17,62.01,62.13,268500.0,22.8965,22.9076,22.8486,22.8929,268500.0
2007-02-20 11:00:00,62.13,62.34,62.11,62.34,297100.0,22.8929,22.9702,22.8855,22.9702,297100.0
2007-02-20 11:30:00,62.34,62.39,62.25,62.28,141300.0,22.9702,22.9887,22.9371,22.9481,141300.0
2007-02-20 12:00:00,62.29,62.31,62.21,62.26,105500.0,22.9518,22.9592,22.9223,22.9408,105500.0
2007-02-20 12:30:00,62.26,62.27,62.14,62.16,94200.0,22.9408,22.9444,22.8965,22.9039,94200.0
2007-02-20 13:00:00,62.15,62.17,62.06,62.14,114000.0,22.9002,22.9076,22.8671,22.8965,114000.0
2007-02-20 13:30:00,62.15,62.18,62.06,62.1,110300.0,22.9002,22.9113,22.8671,22.8818,110300.0
2007-02-20 14:00:00,62.11,62.3,62.06,62.21,148500.0,22.8855,22.9555,22.8671,22.9223,148500.0
2007-02-20 14:30:00,62.2,62.26,62.14,62.26,95500.0,22.9187,22.9408,22.8965,22.9408,95500.0
2007-02-20 15:00:00,62.25,62.36,62.23,62.25,191800.0,22.9371,22.9776,22.9297,22.9371,191800.0
2007-02-20 15:30:00,62.26,62.35,62.25,62.27,291800.0,22.9408,22.9739,22.9371,22.9444,291800.0
2007-02-21 09:30:00,61.55,61.69,61.53,61.55,304800.0,22.9076,22.9597,22.9002,22.9076,304800.0
2007-02-21 10:00:00,61.56,61.65,61.21,61.25,489100.0,22.9113,22.9448,22.7811,22.7959,489100.0
2007-02-21 10:30:00,61.25,61.27,60.97,61.23,410300.0,22.7959,22.8034,22.6917,22.7885,410300.0
2007-02-21 11:00:00,61.24,61.38,61.15,61.32,282700.0,22.7922,22.8443,22.7587,22.822,282700.0
2007-02-21 11:30:00,61.31,61.35,61.17,61.24,273600.0,22.8183,22.8332,22.7662,22.7922,273600.0
2007-02-21 12:00:00,61.25,61.4,61.19,61.37,154100.0,22.7959,22.8518,22.7736,22.8406,154100.0
2007-02-21 12:30:00,61.38,61.45,61.28,61.39,231000.0,22.8443,22.8704,22.8071,22.848,231000.0
2007-02-21 13:00:00,61.39,61.52,61.37,61.49,268100.0,22.848,22.8964,22.8406,22.8853,268100.0
2007-02-21 13:30:00,61.51,61.59,61.49,61.54,327800.0,22.8927,22.9225,22.8853,22.9039,327800.0
2007-02-21 14:00:00,61.54,61.64,61.47,61.5,356900.0,22.9039,22.9411,22.8778,22.889,356900.0
2007-02-21 14:30:00,61.5,61.53,61.41,61.48,221100.0,22.889,22.9002,22.8555,22.8815,221100.0
2007-02-21 15:00:00,61.48,61.5,61.4,61.41,218300.0,22.8815,22.889,22.8518,22.8555,218300.0
2007-02-21 15:30:00,61.42,61.55,61.41,61.51,264100.0,22.8592,22.9076,22.8555,22.8927,264100.0
2007-02-22 09:30:00,61.31,61.45,61.27,61.36,474700.0,22.8183,22.8704,22.8034,22.8369,474700.0
2007-02-22 10:00:00,61.37,61.5,61.35,61.42,457900.0,22.8406,22.889,22.8332,22.8592,457900.0
2007-02-22 10:30:00,61.45,61.67,61.45,61.58,458800.0,22.8704,22.9523,22.8704,22.9188,458800.0
2007-02-22 11:00:00,61.6,61.62,61.31,61.32,427500.0,22.9262,22.9337,22.8183,22.822,427500.0
2007-02-22 11:30:00,61.31,61.49,61.18,61.45,296800.0,22.8183,22.8853,22.7699,22.8704,296800.0
2007-02-22 12:00:00,61.44,61.63,61.39,61.59,339500.0,22.8667,22.9374,22.848,22.9225,339500.0
2007-02-22 12:30:00,61.58,61.66,61.25,61.6,305700.0,22.9188,22.9485,22.7959,22.9262,305700.0
2007-02-22 13:00:00,61.6,61.7,61.54,61.62,215700.0,22.9262,22.9634,22.9039,22.9337,215700.0
2007-02-22 13:30:00,61.62,61.76,61.58,61.73,273600.0,22.9337,22.9858,22.9188,22.9746,273600.0
2007-02-22 14:00:00,61.74,61.84,61.67,61.81,195300.0,22.9783,23.0155,22.9523,23.0044,195300.0
2007-02-22 14:30:00,61.82,61.82,61.64,61.68,250100.0,23.0081,23.0081,22.9411,22.956,250100.0
2007-02-22 15:00:00,61.69,61.83,61.68,61.83,279200.0,22.9597,23.0118,22.956,23.0118,279200.0
2007-02-22 15:30:00,61.83,61.87,61.74,61.78,382000.0,23.0118,23.0267,22.9783,22.9932,382000.0
2007-02-23 09:30:00,62.87,62.96,62.79,62.8,759800.0,23.3989,23.4324,23.3691,23.3728,759800.0
2007-02-23 10:00:00,62.79,63.05,62.72,63.02,651700.0,23.3691,23.4659,23.343,23.4547,651700.0
2007-02-23 10:30:00,63.03,63.41,63.02,63.23,1370400.0,23.4584,23.5998,23.4547,23.5329,1370400.0
2007-02-23 11:00:00,63.23,63.25,62.98,63.17,357900.0,23.5329,23.5403,23.4398,23.5105,357900.0
2007-02-23 11:30:00,63.16,63.17,62.98,63.0,297900.0,23.5068,23.5105,23.4398,23.4473,297900.0
2007-02-23 12:00:00,62.99,63.11,62.99,63.11,313100.0,23.4435,23.4882,23.4435,23.4882,313100.0
2007-02-23 12:30:00,63.1,63.15,62.96,63.01,219500.0,23.4845,23.5031,23.4324,23.451,219500.0
2007-02-23 13:00:00,63.01,63.12,62.98,63.11,156300.0,23.451,23.4919,23.4398,23.4882,156300.0
2007-02-23 13:30:00,63.11,63.15,63.04,63.1,142500.0,23.4882,23.5031,23.4621,23.4845,142500.0
2007-02-23 14:00:00,63.1,63.16,63.06,63.1,205300.0,23.4845,23.5068,23.4696,23.4845,205300.0
2007-02-23 14:30:00,63.11,63.14,63.06,63.1,163600.0,23.4882,23.4994,23.4696,23.4845,163600.0
2007-02-23 15:00:00,63.09,63.17,63.06,63.16,164800.0,23.4808,23.5105,23.4696,23.5068,164800.0
2007-02-23 15:30:00,63.17,63.18,63.11,63.12,274300.0,23.5105,23.5142,23.4882,23.4919,274300.0
2007-02-26 09:30:00,64.26,64.3,64.22,64.29,724600.0,23.9162,23.9311,23.9013,23.9274,724600.0
2007-02-26 10:00:00,64.28,64.4,64.23,64.32,473200.0,23.9236,23.9683,23.905,23.9385,473200.0
2007-02-26 10:30:00,64.33,64.34,64.15,64.16,259600.0,23.9423,23.946,23.8753,23.879,259600.0
2007-02-26 11:00:00,64.16,64.33,64.15,64.32,243700.0,23.879,23.9423,23.8753,23.9385,243700.0
2007-02-26 11:30:00,64.32,64.33,63.9,63.96,262100.0,23.9385,23.9423,23.7822,23.8045,262100.0
2007-02-26 12:00:00,63.96,63.96,63.65,63.71,328400.0,23.8045,23.8045,23.6892,23.7115,328400.0
2007-02-26 12:30:00,63.7,63.84,63.67,63.82,269100.0,23.7078,23.7599,23.6966,23.7524,269100.0
2007-02-26 13:00:00,63.81,63.92,63.79,63.88,129500.0,23.7487,23.7897,23.7413,23.7748,129500.0
2007-02-26 13:30:00,63.89,64.0,63.83,64.0,215800.0,23.7785,23.8194,23.7562,23.8194,215800.0
2007-02-26 14:00:00,63.99,64.09,63.96,64.03,206200.0,23.8157,23.8529,23.8045,23.8306,206200.0
2007-02-26 14:30:00,64.04,64.09,63.95,63.99,101400.0,23.8343,23.8529,23.8008,23.8157,101400.0
2007-02-26 15:00:00,63.98,64.02,63.89,63.92,230400.0,23.812,23.8269,23.7785,23.7897,230400.0
2007-02-26 15:30:00,63.91,63.98,63.88,63.92,336200.0,23.7859,23.812,23.7748,23.7897,336200.0
2007-02-27 09:30:00,63.04,63.06,62.9,63.02,390500.0,23.4621,23.4696,23.41,23.4547,390500.0
2007-02-27 10:00:00,62.98,63.21,62.9,63.2,359100.0,23.4398,23.5254,23.41,23.5217,359100.0
2007-02-27 10:30:00,63.21,63.26,63.01,63.03,281300.0,23.5254,23.544,23.451,23.4584,281300.0
2007-02-27 11:00:00,63.03,63.27,62.94,63.14,447900.0,23.4584,23.5477,23.4249,23.4994,447900.0
2007-02-27 11:30:00,63.13,63.45,63.09,63.31,240600.0,23.4956,23.6147,23.4808,23.5626,240600.0
2007-02-27 12:00:00,63.31,63.34,63.09,63.16,279300.0,23.5626,23.5738,23.4808,23.5068,279300.0
2007-02-27 12:30:00,63.14,63.27,63.12,63.15,217700.0,23.4994,23.5477,23.4919,23.5031,217700.0
2007-02-27 13:00:00,63.16,63.19,63.03,63.09,230100.0,23.5068,23.518,23.4584,23.4808,230100.0
2007-02-27 13:30:00,63.07,63.08,62.75,62.76,332300.0,23.4733,23.477,23.3542,23.3579,332300.0
2007-02-27 14:00:00,62.76,62.76,62.28,62.29,382400.0,23.3579,23.3579,23.1793,23.183,382400.0
2007-02-27 14:30:00,62.28,62.47,61.71,61.81,439100.0,23.1793,23.25,22.9671,23.0044,439100.0
2007-02-27 15:00:00,61.79,62.49,61.6,62.16,462200.0,22.9969,23.2574,22.9262,23.1346,462200.0
2007-02-27 15:30:00,62.17,62.3,61.77,61.87,620500.0,23.1383,23.1867,22.9895,23.0267,620500.0
2007-02-28 09:30:00,62.31,62.35,61.87,62.12,509900.0,23.1905,23.2053,23.0267,23.1197,509900.0
2007-02-28 10:00:00,62.11,62.16,61.78,61.95,557800.0,23.116,23.1346,22.9932,23.0565,557800.0
2007-02-28 10:30:00,61.94,62.17,61.87,62.11,641400.0,23.0527,23.1383,23.0267,23.116,641400.0
2007-02-28 11:00:00,61.9,62.17,61.63,61.63,440700.0,23.0379,23.1383,22.9374,22.9374,440700.0
2007-02-28 11:30:00,61.62,61.95,61.37,61.39,512200.0,22.9337,23.0565,22.8406,22.848,512200.0
2007-02-28 12:00:00,61.39,61.82,61.3,61.7,232300.0,22.848,23.0081,22.8146,22.9634,232300.0
2007-02-28 12:30:00,61.69,61.98,61.67,61.86,255600.0,22.9597,23.0676,22.9523,23.023,255600.0
2007-02-28 13:00:00,61.85,61.88,61.62,61.82,246600.0,23.0193,23.0304,22.9337,23.0081,246600.0
2007-02-28 13:30:00,61.81,61.97,61.63,61.68,261600.0,23.0044,23.0639,22.9374,22.956,261600.0
2007-02-28 14:00:00,61.7,61.89,61.66,61.75,190300.0,22.9634,23.0341,22.9485,22.982,190300.0
2007-02-28 14:30:00,61.75,61.84,61.67,61.75,142500.0,22.982,23.0155,22.9523,22.982,142500.0
2007-02-28 15:00:00,61.76,61.9,61.72,61.84,286800.0,22.9858,23.0379,22.9709,23.0155,286800.0
2007-02-28 15:30:00,61.83,61.86,61.52,61.53,416000.0,23.0118,23.023,22.8964,22.9002,416000.0
2007-03-01 09:30:00,61.0,61.0,60.33,60.73,946500.0,22.7029,22.7029,22.4535,22.6024,946500.0
2007-03-01 10:00:00,60.73,61.01,60.58,60.95,685300.0,22.6024,22.7066,22.5466,22.6843,685300.0
2007-03-01 10:30:00,60.95,61.08,60.68,60.92,552900.0,22.6843,22.7327,22.5838,22.6731,552900.0
2007-03-01 11:00:00,60.93,61.06,60.65,60.96,619200.0,22.6768,22.7252,22.5726,22.688,619200.0
2007-03-01 11:30:00,60.95,61.16,60.66,60.89,441200.0,22.6843,22.7624,22.5764,22.662,441200.0
2007-03-01 12:00:00,60.89,61.14,60.76,60.84,192300.0,22.662,22.755,22.6136,22.6434,192300.0
2007-03-01 12:30:00,60.84,61.1,60.8,61.0,137900.0,22.6434,22.7401,22.6285,22.7029,137900.0
2007-03-01 13:00:00,61.01,61.03,60.76,60.98,259500.0,22.7066,22.7141,22.6136,22.6955,259500.0
2007-03-01 13:30:00,60.98,61.04,60.9,61.0,169200.0,22.6955,22.7178,22.6657,22.7029,169200.0
2007-03-01 14:00:00,61.0,61.2,60.98,61.17,308300.0,22.7029,22.7773,22.6955,22.7662,308300.0
2007-03-01 14:30:00,61.18,61.49,61.15,61.35,346000.0,22.7699,22.8853,22.7587,22.8332,346000.0
2007-03-01 15:00:00,61.35,61.37,61.07,61.23,278800.0,22.8332,22.8406,22.729,22.7885,278800.0
2007-03-01 15:30:00,61.21,61.28,61.02,61.06,380400.0,22.7811,22.8071,22.7103,22.7252,380400.0
2007-03-02 09:30:00,60.58,60.74,60.35,60.42,510500.0,22.5466,22.6061,22.461,22.487,510500.0
2007-03-02 10:00:00,60.39,60.71,60.31,60.48,427600.0,22.4759,22.595,22.4461,22.5094,427600.0
2007-03-02 10:30:00,60.47,60.78,60.45,60.67,299400.0,22.5056,22.621,22.4982,22.5801,299400.0
2007-03-02 11:00:00,60.65,60.66,60.3,60.37,366500.0,22.5726,22.5764,22.4424,22.4684,366500.0
2007-03-02 11:30:00,60.37,60.44,60.25,60.33,186500.0,22.4684,22.4945,22.4238,22.4535,186500.0
2007-03-02 12:00:00,60.32,60.44,60.25,60.25,167800.0,22.4498,22.4945,22.4238,22.4238,167800.0
2007-03-02 12:30:00,60.25,60.26,59.98,60.13,504000.0,22.4238,22.4275,22.3233,22.3791,504000.0
2007-03-02 13:00:00,60.14,60.15,59.9,59.92,237200.0,22.3828,22.3865,22.2935,22.3009,237200.0
2007-03-02 13:30:00,59.92,60.09,59.84,60.0,301200.0,22.3009,22.3642,22.2712,22.3307,301200.0
2007-03-02 14:00:00,60.0,60.1,59.96,59.98,379500.0,22.3307,22.3679,22.3158,22.3233,379500.0
2007-03-02 14:30:00,59.96,60.22,59.95,60.1,339100.0,22.3158,22.4126,22.3121,22.3679,339100.0
2007-03-02 15:00:00,60.13,60.2,60.04,60.1,224500.0,22.3791,22.4052,22.3456,22.3679,224500.0
2007-03-02 15:30:00,60.1,60.15,59.97,60.08,382500.0,22.3679,22.3865,22.3196,22.3605,382500.0
2007-03-05 09:30:00,58.66,59.37,58.66,59.37,796800.0,21.832,22.0962,21.832,22.0962,796800.0
2007-03-05 10:00:00,59.35,59.46,59.06,59.37,732900.0,22.0888,22.1297,21.9809,22.0962,732900.0
2007-03-05 10:30:00,59.37,59.42,59.11,59.37,493400.0,22.0962,22.1149,21.9995,22.0962,493400.0
2007-03-05 11:00:00,59.37,59.62,59.15,59.17,688500.0,22.0962,22.1893,22.0144,22.0218,688500.0
2007-03-05 11:30:00,59.17,59.2,58.8,58.83,324400.0,22.0218,22.033,21.8841,21.8953,324400.0
2007-03-05 12:00:00,58.82,58.9,58.7,58.75,269100.0,21.8915,21.9213,21.8469,21.8655,269100.0
2007-03-05 12:30:00,58.74,58.96,58.62,58.88,307700.0,21.8618,21.9437,21.8171,21.9139,307700.0
2007-03-05 13:00:00,58.89,58.96,58.75,58.92,168300.0,21.9176,21.9437,21.8655,21.9288,168300.0
2007-03-05 13:30:00,58.91,59.25,58.9,59.16,191600.0,21.925,22.0516,21.9213,22.0181,191600.0
2007-03-05 14:00:00,59.15,59.34,59.07,59.16,366400.0,22.0144,22.0851,21.9846,22.0181,366400.0
2007-03-05 14:30:00,59.17,59.22,59.04,59.14,241600.0,22.0218,22.0404,21.9734,22.0106,241600.0
2007-03-05 15:00:00,59.14,59.17,58.9,59.08,171300.0,22.0106,22.0218,21.9213,21.9883,171300.0
2007-03-05 15:30:00,59.09,59.1,58.8,58.81,410600.0,21.992,21.9958,21.8841,21.8878,410600.0
2007-03-06 09:30:00,59.16,59.33,59.11,59.31,571500.0,22.0181,22.0814,21.9995,22.0739,571500.0
2007-03-06 10:00:00,59.31,59.31,59.1,59.27,633100.0,22.0739,22.0739,21.9958,22.059,633100.0
2007-03-06 10:30:00,59.27,59.32,58.89,58.93,561200.0,22.059,22.0776,21.9176,21.9325,561200.0
2007-03-06 11:00:00,58.93,59.2,58.93,59.17,391800.0,21.9325,22.033,21.9325,22.0218,391800.0
2007-03-06 11:30:00,59.16,59.3,59.09,59.27,351900.0,22.0181,22.0702,21.992,22.059,351900.0
2007-03-06 12:00:00,59.27,59.29,59.01,59.1,176800.0,22.059,22.0665,21.9623,21.9958,176800.0
2007-03-06 12:30:00,59.1,59.3,59.08,59.28,239900.0,21.9958,22.0702,21.9883,22.0628,239900.0
2007-03-06 13:00:00,59.29,59.32,59.15,59.21,110000.0,22.0665,22.0776,22.0144,22.0367,110000.0
2007-03-06 13:30:00,59.19,59.41,59.15,59.26,220700.0,22.0293,22.1111,22.0144,22.0553,220700.0
2007-03-06 14:00:00,59.29,59.46,59.24,59.45,232000.0,22.0665,22.1297,22.0479,22.126,232000.0
2007-03-06 14:30:00,59.45,59.5,59.32,59.48,193400.0,22.126,22.1446,22.0776,22.1372,193400.0
2007-03-06 15:00:00,59.48,59.6,59.43,59.52,339900.0,22.1372,22.1818,22.1186,22.1521,339900.0
2007-03-06 15:30:00,59.53,59.6,59.45,59.55,437100.0,22.1558,22.1818,22.126,22.1632,437100.0
2007-03-07 09:30:00,59.5,59.79,59.42,59.64,1025900.0,22.1446,22.2526,22.1149,22.1967,1025900.0
2007-03-07 10:00:00,59.64,59.97,59.56,59.88,454600.0,22.1967,22.3196,22.167,22.2861,454600.0
2007-03-07 10:30:00,59.88,60.38,59.88,60.24,946700.0,22.2861,22.4721,22.2861,22.42,946700.0
2007-03-07 11:00:00,60.25,60.25,59.88,60.01,554600.0,22.4238,22.4238,22.2861,22.3344,554600.0
2007-03-07 11:30:00,60.01,60.2,59.91,60.2,413400.0,22.3344,22.4052,22.2972,22.4052,413400.0
2007-03-07 12:00:00,60.19,60.34,60.12,60.34,364900.0,22.4014,22.4573,22.3754,22.4573,364900.0
2007-03-07 12:30:00,60.35,60.56,60.28,60.55,403300.0,22.461,22.5391,22.4349,22.5354,403300.0
2007-03-07 13:00:00,60.55,60.85,60.53,60.82,403100.0,22.5354,22.6471,22.528,22.6359,403100.0
2007-03-07 13:30:00,60.81,60.96,60.74,60.94,401200.0,22.6322,22.688,22.6061,22.6806,401200.0
2007-03-07 14:00:00,60.93,60.96,60.71,60.8,464800.0,22.6768,22.688,22.595,22.6285,464800.0
2007-03-07 14:30:00,60.8,60.85,60.72,60.74,314400.0,22.6285,22.6471,22.5987,22.6061,314400.0
2007-03-07 15:00:00,60.73,60.95,60.72,60.91,564300.0,22.6024,22.6843,22.5987,22.6694,564300.0
2007-03-07 15:30:00,60.9,60.92,60.61,60.68,1670000.0,22.6657,22.6731,22.5577,22.5838,1670000.0
2007-03-08 09:30:00,60.9,60.92,60.74,60.76,443300.0,22.6657,22.6731,22.6061,22.6136,443300.0
2007-03-08 10:00:00,60.75,60.94,60.75,60.89,377800.0,22.6099,22.6806,22.6099,22.662,377800.0
2007-03-08 10:30:00,60.89,61.07,60.79,60.9,458700.0,22.662,22.729,22.6247,22.6657,458700.0
2007-03-08 11:00:00,60.9,60.91,60.65,60.86,456400.0,22.6657,22.6694,22.5726,22.6508,456400.0
2007-03-08 11:30:00,60.87,61.1,60.82,61.03,245000.0,22.6545,22.7401,22.6359,22.7141,245000.0
2007-03-08 12:00:00,61.02,61.08,60.92,61.04,131600.0,22.7103,22.7327,22.6731,22.7178,131600.0
2007-03-08 12:30:00,61.05,61.09,60.92,61.02,91900.0,22.7215,22.7364,22.6731,22.7103,91900.0
2007-03-08 13:00:00,61.01,61.12,60.96,61.03,187100.0,22.7066,22.7476,22.688,22.7141,187100.0
2007-03-08 13:30:00,61.03,61.08,60.93,60.99,111400.0,22.7141,22.7327,22.6768,22.6992,111400.0
2007-03-08 14:00:00,60.97,61.0,60.9,60.95,271200.0,22.6917,22.7029,22.6657,22.6843,271200.0
2007-03-08 14:30:00,60.95,61.02,60.78,60.94,528800.0,22.6843,22.7103,22.621,22.6806,528800.0
2007-03-08 15:00:00,60.93,61.0,60.84,60.87,276800.0,22.6768,22.7029,22.6434,22.6545,276800.0
2007-03-08 15:30:00,60.87,61.0,60.66,60.76,536400.0,22.6545,22.7029,22.5764,22.6136,536400.0
2007-03-09 09:30:00,60.8,60.97,60.79,60.82,574700.0,22.6285,22.6917,22.6247,22.6359,574700.0
2007-03-09 10:00:00,60.82,60.86,60.62,60.78,668900.0,22.6359,22.6508,22.5615,22.621,668900.0
2007-03-09 10:30:00,60.79,61.01,60.69,61.01,651600.0,22.6247,22.7066,22.5875,22.7066,651600.0
2007-03-09 11:00:00,61.0,61.08,60.86,61.01,805600.0,22.7029,22.7327,22.6508,22.7066,805600.0
2007-03-09 11:30:00,61.01,61.19,60.94,61.11,383700.0,22.7066,22.7736,22.6806,22.7438,383700.0
2007-03-09 12:00:00,61.11,61.19,61.01,61.1,122700.0,22.7438,22.7736,22.7066,22.7401,122700.0
2007-03-09 12:30:00,61.09,61.1,60.94,61.02,135000.0,22.7364,22.7401,22.6806,22.7103,135000.0
2007-03-09 13:00:00,61.01,61.12,60.95,61.1,174800.0,22.7066,22.7476,22.6843,22.7401,174800.0
2007-03-09 13:30:00,61.1,61.14,60.95,61.0,335100.0,22.7401,22.755,22.6843,22.7029,335100.0
2007-03-09 14:00:00,60.99,61.01,60.85,60.92,311500.0,22.6992,22.7066,22.6471,22.6731,311500.0
2007-03-09 14:30:00,60.93,60.96,60.81,60.91,316500.0,22.6768,22.688,22.6322,22.6694,316500.0
2007-03-09 15:00:00,60.9,60.98,60.9,60.98,199300.0,22.6657,22.6955,22.6657,22.6955,199300.0
2007-03-09 15:30:00,60.98,61.18,60.96,61.18,363100.0,22.6955,22.7699,22.688,22.7699,363100.0
2007-03-12 09:30:00,60.54,60.78,60.54,60.65,900900.0,22.5317,22.621,22.5317,22.5726,900900.0
2007-03-12 10:00:00,60.64,60.74,60.55,60.7,463900.0,22.5689,22.6061,22.5354,22.5912,463900.0
2007-03-12 10:30:00,60.7,60.83,60.6,60.76,302400.0,22.5912,22.6396,22.554,22.6136,302400.0
2007-03-12 11:00:00,60.76,60.84,60.71,60.74,255500.0,22.6136,22.6434,22.595,22.6061,255500.0
2007-03-12 11:30:00,60.75,61.0,60.74,60.94,290100.0,22.6099,22.7029,22.6061,22.6806,290100.0
2007-03-12 12:00:00,60.94,61.07,60.92,61.02,268000.0,22.6806,22.729,22.6731,22.7103,268000.0
2007-03-12 12:30:00,61.02,61.05,60.86,60.95,148900.0,22.7103,22.7215,22.6508,22.6843,148900.0
2007-03-12 13:00:00,60.94,61.05,60.92,60.95,73700.0,22.6806,22.7215,22.6731,22.6843,73700.0
2007-03-12 13:30:00,60.95,60.99,60.85,60.96,108100.0,22.6843,22.6992,22.6471,22.688,108100.0
2007-03-12 14:00:00,60.96,61.03,60.85,60.99,101600.0,22.688,22.7141,22.6471,22.6992,101600.0
2007-03-12 14:30:00,61.0,61.05,60.94,60.98,143700.0,22.7029,22.7215,22.6806,22.6955,143700.0
2007-03-12 15:00:00,60.96,61.03,60.96,61.0,141800.0,22.688,22.7141,22.688,22.7029,141800.0
2007-03-12 15:30:00,61.0,61.05,60.91,61.0,351900.0,22.7029,22.7215,22.6694,22.7029,351900.0
2007-03-13 09:30:00,60.45,60.75,60.42,60.59,518800.0,22.4982,22.6099,22.487,22.5503,518800.0
2007-03-13 10:00:00,60.59,60.79,60.52,60.77,499400.0,22.5503,22.6247,22.5243,22.6173,499400.0
2007-03-13 10:30:00,60.75,61.0,60.72,60.84,480900.0,22.6099,22.7029,22.5987,22.6434,480900.0
2007-03-13 11:00:00,60.85,61.05,60.73,60.89,506900.0,22.6471,22.7215,22.6024,22.662,506900.0
2007-03-13 11:30:00,60.88,60.97,60.84,60.88,294700.0,22.6582,22.6917,22.6434,22.6582,294700.0
2007-03-13 12:00:00,60.89,60.93,60.53,60.54,626900.0,22.662,22.6768,22.528,22.5317,626900.0
2007-03-13 12:30:00,60.54,60.74,60.5,60.6,355000.0,22.5317,22.6061,22.5168,22.554,355000.0
2007-03-13 13:00:00,60.61,60.65,60.46,60.47,139600.0,22.5577,22.5726,22.5019,22.5056,139600.0
2007-03-13 13:30:00,60.48,60.48,60.18,60.24,181500.0,22.5094,22.5094,22.3977,22.42,181500.0
2007-03-13 14:00:00,60.24,60.28,59.89,59.99,397100.0,22.42,22.4349,22.2898,22.327,397100.0
2007-03-13 14:30:00,60.0,60.04,59.75,59.77,359500.0,22.3307,22.3456,22.2377,22.2451,359500.0
2007-03-13 15:00:00,59.77,60.1,59.66,60.0,338500.0,22.2451,22.3679,22.2042,22.3307,338500.0
2007-03-13 15:30:00,60.01,60.06,59.65,59.82,403300.0,22.3344,22.3531,22.2005,22.2637,403300.0
2007-03-14 09:30:00,59.55,59.84,59.55,59.74,656700.0,22.1632,22.2712,22.1632,22.234,656700.0
2007-03-14 10:00:00,59.73,59.8,59.63,59.7,568900.0,22.2302,22.2563,22.193,22.2191,568900.0
2007-03-14 10:30:00,59.7,59.92,59.67,59.72,635000.0,22.2191,22.3009,22.2079,22.2265,635000.0
2007-03-14 11:00:00,59.7,59.78,59.6,59.75,549200.0,22.2191,22.2488,22.1818,22.2377,549200.0
2007-03-14 11:30:00,59.75,59.76,59.5,59.51,503700.0,22.2377,22.2414,22.1446,22.1484,503700.0
2007-03-14 12:00:00,59.51,59.53,59.05,59.21,627100.0,22.1484,22.1558,21.9772,22.0367,627100.0
2007-03-14 12:30:00,59.21,59.25,58.99,59.04,567400.0,22.0367,22.0516,21.9548,21.9734,567400.0
2007-03-14 13:00:00,59.01,59.56,59.01,59.37,483300.0,21.9623,22.167,21.9623,22.0962,483300.0
2007-03-14 13:30:00,59.37,59.59,59.33,59.42,480200.0,22.0962,22.1781,22.0814,22.1149,480200.0
2007-03-14 14:00:00,59.44,59.75,59.36,59.61,393300.0,22.1223,22.2377,22.0925,22.1856,393300.0
2007-03-14 14:30:00,59.65,59.78,59.56,59.65,234700.0,22.2005,22.2488,22.167,22.2005,234700.0
2007-03-14 15:00:00,59.66,59.83,59.62,59.78,256700.0,22.2042,22.2675,22.1893,22.2488,256700.0
2007-03-14 15:30:00,59.78,60.0,59.64,60.0,520400.0,22.2488,22.3307,22.1967,22.3307,520400.0
2007-03-15 09:30:00,59.33,59.45,59.26,59.43,538300.0,22.0814,22.126,22.0553,22.1186,538300.0
2007-03-15 10:00:00,59.43,59.73,59.38,59.73,306500.0,22.1186,22.2302,22.1,22.2302,306500.0
2007-03-15 10:30:00,59.69,59.74,59.54,59.61,384200.0,22.2153,22.234,22.1595,22.1856,384200.0
2007-03-15 11:00:00,59.61,59.72,59.6,59.69,175100.0,22.1856,22.2265,22.1818,22.2153,175100.0
2007-03-15 11:30:00,59.67,59.91,59.66,59.87,319900.0,22.2079,22.2972,22.2042,22.2823,319900.0
2007-03-15 12:00:00,59.86,60.09,59.78,60.04,294000.0,22.2786,22.3642,22.2488,22.3456,294000.0
2007-03-15 12:30:00,60.02,60.1,59.99,60.04,130000.0,22.3382,22.3679,22.327,22.3456,130000.0
2007-03-15 13:00:00,60.04,60.12,59.96,59.98,112600.0,22.3456,22.3754,22.3158,22.3233,112600.0
2007-03-15 13:30:00,59.97,60.0,59.8,59.86,234200.0,22.3196,22.3307,22.2563,22.2786,234200.0
2007-03-15 14:00:00,59.86,59.9,59.75,59.77,115000.0,22.2786,22.2935,22.2377,22.2451,115000.0
2007-03-15 14:30:00,59.77,59.84,59.71,59.79,112800.0,22.2451,22.2712,22.2228,22.2526,112800.0
2007-03-15 15:00:00,59.79,59.81,59.71,59.71,142700.0,22.2526,22.26,22.2228,22.2228,142700.0
2007-03-15 15:30:00,59.71,59.84,59.68,59.73,303200.0,22.2228,22.2712,22.2116,22.2302,303200.0
2007-03-16 09:30:00,59.75,59.93,59.7,59.89,264900.0,22.2377,22.3047,22.2191,22.2898,264900.0
2007-03-16 10:00:00,59.9,60.11,59.89,59.96,167500.0,22.2935,22.3717,22.2898,22.3158,167500.0
2007-03-16 10:30:00,59.98,60.01,59.85,59.89,233000.0,22.3233,22.3344,22.2749,22.2898,233000.0
2007-03-16 11:00:00,59.87,59.92,59.75,59.8,202000.0,22.2823,22.3009,22.2377,22.2563,202000.0
2007-03-16 11:30:00,59.8,59.85,59.63,59.63,185600.0,22.2563,22.2749,22.193,22.193,185600.0
2007-03-16 12:00:00,59.62,59.68,59.56,59.65,204200.0,22.1893,22.2116,22.167,22.2005,204200.0
2007-03-16 12:30:00,59.64,59.75,59.62,59.69,75100.0,22.1967,22.2377,22.1893,22.2153,75100.0
2007-03-16 13:00:00,59.7,59.8,59.62,59.68,122700.0,22.2191,22.2563,22.1893,22.2116,122700.0
2007-03-16 13:30:00,59.67,59.71,59.6,59.65,125800.0,22.2079,22.2228,22.1818,22.2005,125800.0
2007-03-16 14:00:00,59.65,59.66,59.35,59.55,322200.0,22.2005,22.2042,22.0888,22.1632,322200.0
2007-03-16 14:30:00,59.55,59.57,59.41,59.5,151400.0,22.1632,22.1707,22.1111,22.1446,151400.0
2007-03-16 15:00:00,59.51,59.6,59.45,59.57,111300.0,22.1484,22.1818,22.126,22.1707,111300.0
2007-03-16 15:30:00,59.57,59.64,59.51,59.64,310500.0,22.1707,22.1967,22.1484,22.1967,310500.0
2007-03-19 09:30:00,59.76,59.91,59.71,59.76,331700.0,22.2414,22.2972,22.2228,22.2414,331700.0
2007-03-19 10:00:00,59.75,59.81,59.6,59.74,181300.0,22.2377,22.26,22.1818,22.234,181300.0
2007-03-19 10:30:00,59.72,59.9,59.66,59.83,282500.0,22.2265,22.2935,22.2042,22.2675,282500.0
2007-03-19 11:00:00,59.81,60.16,59.81,60.03,262800.0,22.26,22.3903,22.26,22.3419,262800.0
2007-03-19 11:30:00,60.02,60.18,60.02,60.14,202800.0,22.3382,22.3977,22.3382,22.3828,202800.0
2007-03-19 12:00:00,60.15,60.4,60.09,60.21,275400.0,22.3865,22.4796,22.3642,22.4089,275400.0
2007-03-19 12:30:00,60.21,60.27,59.94,60.0,150000.0,22.4089,22.4312,22.3084,22.3307,150000.0
2007-03-19 13:00:00,59.99,60.05,59.87,59.93,107900.0,22.327,22.3493,22.2823,22.3047,107900.0
2007-03-19 13:30:00,59.93,60.11,59.92,60.08,143400.0,22.3047,22.3717,22.3009,22.3605,143400.0
2007-03-19 14:00:00,60.09,60.18,59.96,60.01,182400.0,22.3642,22.3977,22.3158,22.3344,182400.0
2007-03-19 14:30:00,60.0,60.2,59.97,60.14,162300.0,22.3307,22.4052,22.3196,22.3828,162300.0
2007-03-19 15:00:00,60.15,60.17,59.98,60.02,140400.0,22.3865,22.394,22.3233,22.3382,140400.0
2007-03-19 15:30:00,60.03,60.13,59.95,60.07,381000.0,22.3419,22.3791,22.3121,22.3568,381000.0
2007-03-20 09:30:00,59.91,60.03,59.82,59.83,235000.0,22.2972,22.3419,22.2637,22.2675,235000.0
2007-03-20 10:00:00,59.82,60.0,59.76,59.96,295000.0,22.2637,22.3307,22.2414,22.3158,295000.0
2007-03-20 10:30:00,59.98,60.09,59.94,60.04,169800.0,22.3233,22.3642,22.3084,22.3456,169800.0
2007-03-20 11:00:00,60.04,60.19,60.01,60.1,115000.0,22.3456,22.4014,22.3344,22.3679,115000.0
2007-03-20 11:30:00,60.09,60.18,60.03,60.18,141900.0,22.3642,22.3977,22.3419,22.3977,141900.0
2007-03-20 12:00:00,60.17,60.23,60.09,60.23,105200.0,22.394,22.4163,22.3642,22.4163,105200.0
2007-03-20 12:30:00,60.24,60.28,59.94,60.01,158300.0,22.42,22.4349,22.3084,22.3344,158300.0
2007-03-20 13:00:00,60.02,60.2,60.0,60.05,144900.0,22.3382,22.4052,22.3307,22.3493,144900.0
2007-03-20 13:30:00,60.05,60.14,60.01,60.11,102800.0,22.3493,22.3828,22.3344,22.3717,102800.0
2007-03-20 14:00:00,60.12,60.29,60.09,60.18,144300.0,22.3754,22.4387,22.3642,22.3977,144300.0
2007-03-20 14:30:00,60.18,60.21,60.07,60.16,122700.0,22.3977,22.4089,22.3568,22.3903,122700.0
2007-03-20 15:00:00,60.16,60.29,60.16,60.17,174000.0,22.3903,22.4387,22.3903,22.394,174000.0
2007-03-20 15:30:00,60.17,60.31,60.17,60.28,280800.0,22.394,22.4461,22.394,22.4349,280800.0
2007-03-21 09:30:00,60.77,60.78,60.57,60.62,338500.0,22.6173,22.621,22.5429,22.5615,338500.0
2007-03-21 10:00:00,60.62,60.83,60.61,60.79,217000.0,22.5615,22.6396,22.5577,22.6247,217000.0
2007-03-21 10:30:00,60.78,60.85,60.5,60.56,291300.0,22.621,22.6471,22.5168,22.5391,291300.0
2007-03-21 11:00:00,60.58,60.9,60.55,60.84,296000.0,22.5466,22.6657,22.5354,22.6434,296000.0
2007-03-21 11:30:00,60.84,60.91,60.8,60.81,183500.0,22.6434,22.6694,22.6285,22.6322,183500.0
2007-03-21 12:00:00,60.81,60.82,60.7,60.77,152200.0,22.6322,22.6359,22.5912,22.6173,152200.0
2007-03-21 12:30:00,60.76,60.81,60.71,60.81,49300.0,22.6136,22.6322,22.595,22.6322,49300.0
2007-03-21 13:00:00,60.81,60.84,60.79,60.82,38600.0,22.6322,22.6434,22.6247,22.6359,38600.0
2007-03-21 13:30:00,60.82,60.93,60.81,60.88,92300.0,22.6359,22.6768,22.6322,22.6582,92300.0
2007-03-21 14:00:00,60.87,61.26,60.78,61.22,525600.0,22.6545,22.7997,22.621,22.7848,525600.0
2007-03-21 14:30:00,61.22,61.53,61.2,61.51,384100.0,22.7848,22.9002,22.7773,22.8927,384100.0
2007-03-21 15:00:00,61.5,61.68,61.24,61.34,405300.0,22.889,22.956,22.7922,22.8294,405300.0
2007-03-21 15:30:00,61.36,61.49,61.33,61.48,393000.0,22.8369,22.8853,22.8257,22.8815,393000.0
2007-03-22 09:30:00,61.78,61.9,61.64,61.73,399700.0,22.9932,23.0379,22.9411,22.9746,399700.0
2007-03-22 10:00:00,61.73,62.06,61.68,61.97,453000.0,22.9746,23.0974,22.956,23.0639,453000.0
2007-03-22 10:30:00,61.98,62.15,61.87,62.0,468200.0,23.0676,23.1309,23.0267,23.0751,468200.0
2007-03-22 11:00:00,61.99,62.18,61.88,62.17,406900.0,23.0714,23.1421,23.0304,23.1383,406900.0
2007-03-22 11:30:00,62.17,62.37,62.16,62.35,333700.0,23.1383,23.2128,23.1346,23.2053,333700.0
2007-03-22 12:00:00,62.35,62.72,62.33,62.47,415100.0,23.2053,23.343,23.1979,23.25,415100.0
2007-03-22 12:30:00,62.49,62.52,62.33,62.34,200600.0,23.2574,23.2686,23.1979,23.2016,200600.0
2007-03-22 13:00:00,62.35,62.44,62.21,62.23,118000.0,23.2053,23.2388,23.1532,23.1607,118000.0
2007-03-22 13:30:00,62.24,62.25,62.11,62.14,147400.0,23.1644,23.1681,23.116,23.1272,147400.0
2007-03-22 14:00:00,62.15,62.35,62.15,62.23,199600.0,23.1309,23.2053,23.1309,23.1607,199600.0
2007-03-22 14:30:00,62.24,62.38,62.18,62.29,203300.0,23.1644,23.2165,23.1421,23.183,203300.0
2007-03-22 15:00:00,62.27,62.29,62.09,62.15,194700.0,23.1756,23.183,23.1086,23.1309,194700.0
2007-03-22 15:30:00,62.15,62.26,62.05,62.26,534800.0,23.1309,23.1718,23.0937,23.1718,534800.0
2007-03-23 09:30:00,63.18,63.42,63.1,63.41,711300.0,23.5142,23.6036,23.4845,23.5998,711300.0
2007-03-23 10:00:00,63.42,63.54,63.23,63.33,395900.0,23.6036,23.6482,23.5329,23.5701,395900.0
2007-03-23 10:30:00,63.33,63.36,63.12,63.31,448500.0,23.5701,23.5812,23.4919,23.5626,448500.0
2007-03-23 11:00:00,63.3,63.62,63.25,63.62,412100.0,23.5589,23.678,23.5403,23.678,412100.0
2007-03-23 11:30:00,63.62,63.79,63.61,63.63,448200.0,23.678,23.7413,23.6743,23.6817,448200.0
2007-03-23 12:00:00,63.64,64.08,63.57,64.0,614000.0,23.6855,23.8492,23.6594,23.8194,614000.0
2007-03-23 12:30:00,64.0,64.0,63.81,63.91,330900.0,23.8194,23.8194,23.7487,23.7859,330900.0
2007-03-23 13:00:00,63.9,63.92,63.61,63.72,257100.0,23.7822,23.7897,23.6743,23.7152,257100.0
2007-03-23 13:30:00,63.73,63.75,63.53,63.56,178900.0,23.7189,23.7264,23.6445,23.6557,178900.0
2007-03-23 14:00:00,63.57,63.64,63.54,63.57,167900.0,23.6594,23.6855,23.6482,23.6594,167900.0
2007-03-23 14:30:00,63.57,63.62,63.41,63.59,336600.0,23.6594,23.678,23.5998,23.6668,336600.0
2007-03-23 15:00:00,63.59,63.74,63.57,63.74,356300.0,23.6668,23.7227,23.6594,23.7227,356300.0
2007-03-23 15:30:00,63.73,63.78,63.58,63.7,405800.0,23.7189,23.7376,23.6631,23.7078,405800.0
2007-03-26 09:30:00,64.57,64.6,64.37,64.45,671300.0,24.0316,24.0427,23.9571,23.9869,671300.0
2007-03-26 10:00:00,64.45,64.48,64.0,64.02,765100.0,23.9869,23.9981,23.8194,23.8269,765100.0
2007-03-26 10:30:00,64.0,64.19,63.99,64.14,537400.0,23.8194,23.8901,23.8157,23.8715,537400.0
2007-03-26 11:00:00,64.14,64.23,64.02,64.19,344400.0,23.8715,23.905,23.8269,23.8901,344400.0
2007-03-26 11:30:00,64.19,64.23,64.03,64.04,244100.0,23.8901,23.905,23.8306,23.8343,244100.0
2007-03-26 12:00:00,64.06,64.26,64.01,64.15,161400.0,23.8418,23.9162,23.8232,23.8753,161400.0
2007-03-26 12:30:00,64.15,64.25,64.09,64.13,169100.0,23.8753,23.9125,23.8529,23.8678,169100.0
2007-03-26 13:00:00,64.13,64.21,64.11,64.12,102600.0,23.8678,23.8976,23.8604,23.8641,102600.0
2007-03-26 13:30:00,64.12,64.24,64.06,64.2,158700.0,23.8641,23.9088,23.8418,23.8939,158700.0
2007-03-26 14:00:00,64.2,64.35,64.19,64.31,229900.0,23.8939,23.9497,23.8901,23.9348,229900.0
2007-03-26 14:30:00,64.3,64.34,64.22,64.24,224300.0,23.9311,23.946,23.9013,23.9088,224300.0
2007-03-26 15:00:00,64.24,64.39,64.23,64.39,296200.0,23.9088,23.9646,23.905,23.9646,296200.0
2007-03-26 15:30:00,64.39,64.49,64.28,64.37,327000.0,23.9646,24.0018,23.9236,23.9571,327000.0
2007-03-27 09:30:00,64.19,64.24,64.02,64.11,571200.0,23.8901,23.9088,23.8269,23.8604,571200.0
2007-03-27 10:00:00,64.1,64.17,63.93,64.15,459900.0,23.8567,23.8827,23.7934,23.8753,459900.0
2007-03-27 10:30:00,64.17,64.45,64.13,64.28,416800.0,23.8827,23.9869,23.8678,23.9236,416800.0
2007-03-27 11:00:00,64.27,64.31,64.14,64.2,350900.0,23.9199,23.9348,23.8715,23.8939,350900.0
2007-03-27 11:30:00,64.19,64.2,64.0,64.03,179000.0,23.8901,23.8939,23.8194,23.8306,179000.0
2007-03-27 12:00:00,64.04,64.08,63.92,63.93,189800.0,23.8343,23.8492,23.7897,23.7934,189800.0
2007-03-27 12:30:00,63.94,64.09,63.93,64.02,151000.0,23.7971,23.8529,23.7934,23.8269,151000.0
2007-03-27 13:00:00,64.03,64.2,64.02,64.11,98100.0,23.8306,23.8939,23.8269,23.8604,98100.0
2007-03-27 13:30:00,64.11,64.18,64.06,64.12,77600.0,23.8604,23.8864,23.8418,23.8641,77600.0
2007-03-27 14:00:00,64.12,64.16,63.98,64.02,106800.0,23.8641,23.879,23.812,23.8269,106800.0
2007-03-27 14:30:00,64.02,64.13,64.0,64.11,107400.0,23.8269,23.8678,23.8194,23.8604,107400.0
2007-03-27 15:00:00,64.11,64.25,64.05,64.2,199800.0,23.8604,23.9125,23.838,23.8939,199800.0
2007-03-27 15:30:00,64.21,64.27,64.15,64.15,268800.0,23.8976,23.9199,23.8753,23.8753,268800.0
2007-03-28 09:30:00,65.26,65.33,65.11,65.16,1016600.0,24.2884,24.3144,24.2326,24.2512,1016600.0
2007-03-28 10:00:00,65.15,65.4,65.15,65.35,533600.0,24.2474,24.3405,24.2474,24.3219,533600.0
2007-03-28 10:30:00,65.35,65.35,64.96,65.11,1360300.0,24.3219,24.3219,24.1767,24.2326,1360300.0
2007-03-28 11:00:00,65.1,65.24,65.01,65.04,534700.0,24.2288,24.2809,24.1953,24.2065,534700.0
2007-03-28 11:30:00,65.06,65.12,64.95,65.04,334300.0,24.2139,24.2363,24.173,24.2065,334300.0
2007-03-28 12:00:00,65.05,65.25,65.04,65.15,296200.0,24.2102,24.2847,24.2065,24.2474,296200.0
2007-03-28 12:30:00,65.16,65.18,65.07,65.08,162400.0,24.2512,24.2586,24.2177,24.2214,162400.0
2007-03-28 13:00:00,65.08,65.08,65.0,65.03,252600.0,24.2214,24.2214,24.1916,24.2028,252600.0
2007-03-28 13:30:00,65.04,65.06,64.87,64.89,475600.0,24.2065,24.2139,24.1432,24.1507,475600.0
2007-03-28 14:00:00,64.89,64.95,64.76,64.83,242500.0,24.1507,24.173,24.1023,24.1283,242500.0
2007-03-28 14:30:00,64.83,64.83,64.66,64.72,184600.0,24.1283,24.1283,24.0651,24.0874,184600.0
2007-03-28 15:00:00,64.73,64.89,64.73,64.84,326500.0,24.0911,24.1507,24.0911,24.1321,326500.0
2007-03-28 15:30:00,64.83,64.92,64.69,64.7,393700.0,24.1283,24.1618,24.0762,24.08,393700.0
2007-03-29 09:30:00,65.75,65.76,65.5,65.55,837100.0,24.4707,24.4745,24.3777,24.3963,837100.0
2007-03-29 10:00:00,65.55,65.84,65.5,65.78,695700.0,24.3963,24.5042,24.3777,24.4819,695700.0
2007-03-29 10:30:00,65.78,65.86,65.7,65.72,575200.0,24.4819,24.5117,24.4521,24.4596,575200.0
2007-03-29 11:00:00,65.73,65.85,65.7,65.75,375100.0,24.4633,24.508,24.4521,24.4707,375100.0
2007-03-29 11:30:00,65.75,65.75,65.4,65.52,355500.0,24.4707,24.4707,24.3405,24.3851,355500.0
2007-03-29 12:00:00,65.5,65.79,65.5,65.7,194700.0,24.3777,24.4856,24.3777,24.4521,194700.0
2007-03-29 12:30:00,65.71,65.73,65.62,65.67,213900.0,24.4559,24.4633,24.4224,24.441,213900.0
2007-03-29 13:00:00,65.67,65.67,65.49,65.6,398300.0,24.441,24.441,24.374,24.4149,398300.0
2007-03-29 13:30:00,65.6,65.65,65.4,65.43,170700.0,24.4149,24.4335,24.3405,24.3517,170700.0
2007-03-29 14:00:00,65.42,65.57,65.38,65.44,181900.0,24.3479,24.4038,24.333,24.3554,181900.0
2007-03-29 14:30:00,65.42,65.48,65.32,65.45,207300.0,24.3479,24.3703,24.3107,24.3591,207300.0
2007-03-29 15:00:00,65.47,65.67,65.43,65.65,287100.0,24.3665,24.441,24.3517,24.4335,287100.0
2007-03-29 15:30:00,65.66,65.8,65.62,65.74,456900.0,24.4373,24.4894,24.4224,24.467,456900.0
2007-03-30 09:30:00,65.22,65.22,64.99,65.05,649400.0,24.2735,24.2735,24.1879,24.2102,649400.0
2007-03-30 10:00:00,65.05,65.21,65.01,65.04,481000.0,24.2102,24.2698,24.1953,24.2065,481000.0
2007-03-30 10:30:00,65.04,65.05,64.84,65.04,337900.0,24.2065,24.2102,24.1321,24.2065,337900.0
2007-03-30 11:00:00,65.05,65.12,64.92,65.05,473700.0,24.2102,24.2363,24.1618,24.2102,473700.0
2007-03-30 11:30:00,65.05,65.15,64.81,65.0,461600.0,24.2102,24.2474,24.1209,24.1916,461600.0
2007-03-30 12:00:00,65.02,65.03,64.84,64.85,200200.0,24.1991,24.2028,24.1321,24.1358,200200.0
2007-03-30 12:30:00,64.86,64.92,64.75,64.8,178900.0,24.1395,24.1618,24.0986,24.1172,178900.0
2007-03-30 13:00:00,64.81,64.87,64.76,64.77,128700.0,24.1209,24.1432,24.1023,24.106,128700.0
2007-03-30 13:30:00,64.78,64.86,64.71,64.76,164600.0,24.1097,24.1395,24.0837,24.1023,164600.0
2007-03-30 14:00:00,64.76,64.85,64.63,64.8,256200.0,24.1023,24.1358,24.0539,24.1172,256200.0
2007-03-30 14:30:00,64.81,64.89,64.75,64.83,132400.0,24.1209,24.1507,24.0986,24.1283,132400.0
2007-03-30 15:00:00,64.83,64.85,64.71,64.78,252100.0,24.1283,24.1358,24.0837,24.1097,252100.0
2007-03-30 15:30:00,64.77,64.81,64.75,64.78,306300.0,24.106,24.1209,24.0986,24.1097,306300.0
2007-04-02 09:30:00,65.36,65.39,65.05,65.06,405800.0,24.3256,24.3368,24.2102,24.2139,405800.0
2007-04-02 10:00:00,65.06,65.07,64.86,64.92,355700.0,24.2139,24.2177,24.1395,24.1618,355700.0
2007-04-02 10:30:00,64.92,65.0,64.76,64.99,223900.0,24.1618,24.1916,24.1023,24.1879,223900.0
2007-04-02 11:00:00,64.98,65.06,64.82,64.88,229000.0,24.1842,24.2139,24.1246,24.147,229000.0
2007-04-02 11:30:00,64.87,64.95,64.82,64.91,110600.0,24.1432,24.173,24.1246,24.1581,110600.0
2007-04-02 12:00:00,64.92,65.11,64.9,65.1,124900.0,24.1618,24.2326,24.1544,24.2288,124900.0
2007-04-02 12:30:00,65.11,65.14,65.03,65.08,158500.0,24.2326,24.2437,24.2028,24.2214,158500.0
2007-04-02 13:00:00,65.1,65.17,65.03,65.12,116400.0,24.2288,24.2549,24.2028,24.2363,116400.0
2007-04-02 13:30:00,65.1,65.19,65.1,65.16,52900.0,24.2288,24.2623,24.2288,24.2512,52900.0
2007-04-02 14:00:00,65.15,65.15,64.8,64.85,182800.0,24.2474,24.2474,24.1172,24.1358,182800.0
2007-04-02 14:30:00,64.84,64.93,64.81,64.87,164600.0,24.1321,24.1656,24.1209,24.1432,164600.0
2007-04-02 15:00:00,64.88,65.12,64.87,65.09,197500.0,24.147,24.2363,24.1432,24.2251,197500.0
2007-04-02 15:30:00,65.09,65.13,64.98,65.0,303800.0,24.2251,24.24,24.1842,24.1916,303800.0
2007-04-03 09:30:00,65.07,65.07,64.85,64.85,458300.0,24.2177,24.2177,24.1358,24.1358,458300.0
2007-04-03 10:00:00,64.86,64.96,64.8,64.8,296700.0,24.1395,24.1767,24.1172,24.1172,296700.0
2007-04-03 10:30:00,64.8,65.1,64.78,65.08,322700.0,24.1172,24.2288,24.1097,24.2214,322700.0
2007-04-03 11:00:00,65.08,65.11,64.87,64.92,251300.0,24.2214,24.2326,24.1432,24.1618,251300.0
2007-04-03 11:30:00,64.92,65.23,64.9,65.13,213100.0,24.1618,24.2772,24.1544,24.24,213100.0
2007-04-03 12:00:00,65.13,65.3,65.11,65.18,107300.0,24.24,24.3033,24.2326,24.2586,107300.0
2007-04-03 12:30:00,65.17,65.18,65.04,65.18,123900.0,24.2549,24.2586,24.2065,24.2586,123900.0
2007-04-03 13:00:00,65.18,65.26,65.13,65.2,163600.0,24.2586,24.2884,24.24,24.266,163600.0
2007-04-03 13:30:00,65.2,65.27,65.15,65.19,132800.0,24.266,24.2921,24.2474,24.2623,132800.0
2007-04-03 14:00:00,65.17,65.23,65.03,65.1,141000.0,24.2549,24.2772,24.2028,24.2288,141000.0
2007-04-03 14:30:00,65.11,65.17,65.08,65.12,148900.0,24.2326,24.2549,24.2214,24.2363,148900.0
2007-04-03 15:00:00,65.12,65.2,65.04,65.12,254400.0,24.2363,24.266,24.2065,24.2363,254400.0
2007-04-03 15:30:00,65.12,65.3,65.08,65.2,313700.0,24.2363,24.3033,24.2214,24.266,313700.0
2007-04-04 09:30:00,64.62,64.62,64.43,64.49,274000.0,24.0502,24.0502,23.9795,24.0018,274000.0
2007-04-04 10:00:00,64.49,64.73,64.42,64.69,321200.0,24.0018,24.0911,23.9758,24.0762,321200.0
2007-04-04 10:30:00,64.7,64.96,64.61,64.86,358200.0,24.08,24.1767,24.0465,24.1395,358200.0
2007-04-04 11:00:00,64.86,65.0,64.85,64.96,208600.0,24.1395,24.1916,24.1358,24.1767,208600.0
2007-04-04 11:30:00,64.94,65.0,64.87,64.91,128400.0,24.1693,24.1916,24.1432,24.1581,128400.0
2007-04-04 12:00:00,64.9,64.96,64.87,64.89,129700.0,24.1544,24.1767,24.1432,24.1507,129700.0
2007-04-04 12:30:00,64.9,65.03,64.87,65.01,113000.0,24.1544,24.2028,24.1432,24.1953,113000.0
2007-04-04 13:00:00,65.01,65.05,64.9,65.0,122800.0,24.1953,24.2102,24.1544,24.1916,122800.0
2007-04-04 13:30:00,65.01,65.04,64.97,64.99,100200.0,24.1953,24.2065,24.1804,24.1879,100200.0
2007-04-04 14:00:00,65.0,65.03,64.93,65.01,87500.0,24.1916,24.2028,24.1656,24.1953,87500.0
2007-04-04 14:30:00,65.0,65.03,64.99,65.01,74500.0,24.1916,24.2028,24.1879,24.1953,74500.0
2007-04-04 15:00:00,65.02,65.07,64.95,65.02,139300.0,24.1991,24.2177,24.173,24.1991,139300.0
2007-04-04 15:30:00,65.02,65.09,64.97,65.04,242900.0,24.1991,24.2251,24.1804,24.2065,242900.0
2007-04-05 09:30:00,65.38,65.42,65.31,65.33,319100.0,24.333,24.3479,24.307,24.3144,319100.0
2007-04-05 10:00:00,65.33,65.55,65.32,65.48,333200.0,24.3144,24.3963,24.3107,24.3703,333200.0
2007-04-05 10:30:00,65.48,65.63,65.47,65.61,302000.0,24.3703,24.4261,24.3665,24.4186,302000.0
2007-04-05 11:00:00,65.61,65.61,65.42,65.5,210800.0,24.4186,24.4186,24.3479,24.3777,210800.0
2007-04-05 11:30:00,65.5,65.59,65.47,65.58,59900.0,24.3777,24.4112,24.3665,24.4075,59900.0
2007-04-05 12:00:00,65.6,65.64,65.5,65.5,80600.0,24.4149,24.4298,24.3777,24.3777,80600.0
2007-04-05 12:30:00,65.5,65.51,65.42,65.42,86600.0,24.3777,24.3814,24.3479,24.3479,86600.0
2007-04-05 13:00:00,65.42,65.5,65.41,65.45,85700.0,24.3479,24.3777,24.3442,24.3591,85700.0
2007-04-05 13:30:00,65.45,65.5,65.41,65.42,97300.0,24.3591,24.3777,24.3442,24.3479,97300.0
2007-04-05 14:00:00,65.41,65.48,65.36,65.46,107900.0,24.3442,24.3703,24.3256,24.3628,107900.0
2007-04-05 14:30:00,65.46,65.48,65.37,65.38,104700.0,24.3628,24.3703,24.3293,24.333,104700.0
2007-04-05 15:00:00,65.37,65.41,65.3,65.38,103300.0,24.3293,24.3442,24.3033,24.333,103300.0
2007-04-05 15:30:00,65.38,65.39,65.2,65.28,320300.0,24.333,24.3368,24.266,24.2958,320300.0
2007-04-09 09:30:00,64.91,65.25,64.81,65.2,215400.0,24.1581,24.2847,24.1209,24.266,215400.0
2007-04-09 10:00:00,65.19,65.39,65.13,65.26,141600.0,24.2623,24.3368,24.24,24.2884,141600.0
2007-04-09 10:30:00,65.27,65.48,65.23,65.4,114900.0,24.2921,24.3703,24.2772,24.3405,114900.0
2007-04-09 11:00:00,65.4,65.59,65.37,65.4,131000.0,24.3405,24.4112,24.3293,24.3405,131000.0
2007-04-09 11:30:00,65.4,65.52,65.33,65.33,68500.0,24.3405,24.3851,24.3144,24.3144,68500.0
2007-04-09 12:00:00,65.33,65.45,65.28,65.37,68000.0,24.3144,24.3591,24.2958,24.3293,68000.0
2007-04-09 12:30:00,65.37,65.48,65.14,65.14,96500.0,24.3293,24.3703,24.2437,24.2437,96500.0
2007-04-09 13:00:00,65.13,65.24,65.08,65.15,92400.0,24.24,24.2809,24.2214,24.2474,92400.0
2007-04-09 13:30:00,65.16,65.18,65.01,65.01,54700.0,24.2512,24.2586,24.1953,24.1953,54700.0
2007-04-09 14:00:00,65.01,65.01,64.76,64.82,133700.0,24.1953,24.1953,24.1023,24.1246,133700.0
2007-04-09 14:30:00,64.82,64.89,64.78,64.86,74900.0,24.1246,24.1507,24.1097,24.1395,74900.0
2007-04-09 15:00:00,64.85,64.93,64.74,64.81,205900.0,24.1358,24.1656,24.0948,24.1209,205900.0
2007-04-09 15:30:00,64.82,64.92,64.8,64.84,167800.0,24.1246,24.1618,24.1172,24.1321,167800.0
2007-04-10 09:30:00,65.48,65.61,65.42,65.61,345000.0,24.3703,24.4186,24.3479,24.4186,345000.0
2007-04-10 10:00:00,65.61,65.75,65.57,65.74,175900.0,24.4186,24.4707,24.4038,24.467,175900.0
2007-04-10 10:30:00,65.72,65.8,65.64,65.7,309200.0,24.4596,24.4894,24.4298,24.4521,309200.0
2007-04-10 11:00:00,65.7,65.7,65.53,65.53,230000.0,24.4521,24.4521,24.3889,24.3889,230000.0
2007-04-10 11:30:00,65.53,65.61,65.51,65.54,118000.0,24.3889,24.4186,24.3814,24.3926,118000.0
2007-04-10 12:00:00,65.54,65.67,65.54,65.58,102800.0,24.3926,24.441,24.3926,24.4075,102800.0
2007-04-10 12:30:00,65.58,65.68,65.57,65.63,84500.0,24.4075,24.4447,24.4038,24.4261,84500.0
2007-04-10 13:00:00,65.62,65.79,65.61,65.74,110900.0,24.4224,24.4856,24.4186,24.467,110900.0
2007-04-10 13:30:00,65.75,65.84,65.72,65.74,98400.0,24.4707,24.5042,24.4596,24.467,98400.0
2007-04-10 14:00:00,65.74,65.79,64.75,65.65,105000.0,24.467,24.4856,24.0986,24.4335,105000.0
2007-04-10 14:30:00,65.66,65.71,65.63,65.69,94400.0,24.4373,24.4559,24.4261,24.4484,94400.0
2007-04-10 15:00:00,65.68,65.74,65.6,65.62,174300.0,24.4447,24.467,24.4149,24.4224,174300.0
2007-04-10 15:30:00,65.62,65.83,65.61,65.83,436000.0,24.4224,24.5005,24.4186,24.5005,436000.0
2007-04-11 09:30:00,66.41,66.41,66.2,66.36,718700.0,24.7164,24.7164,24.6382,24.6978,718700.0
2007-04-11 10:00:00,66.37,66.45,66.25,66.31,289400.0,24.7015,24.7313,24.6568,24.6792,289400.0
2007-04-11 10:30:00,66.31,66.75,66.31,66.53,587300.0,24.6792,24.8429,24.6792,24.761,587300.0
2007-04-11 11:00:00,66.52,66.58,66.35,66.47,360500.0,24.7573,24.7797,24.6941,24.7387,360500.0
2007-04-11 11:30:00,66.46,66.46,66.31,66.34,223400.0,24.735,24.735,24.6792,24.6903,223400.0
2007-04-11 12:00:00,66.32,66.44,66.26,66.29,132700.0,24.6829,24.7276,24.6606,24.6717,132700.0
2007-04-11 12:30:00,66.29,66.4,66.25,66.29,142800.0,24.6717,24.7127,24.6568,24.6717,142800.0
2007-04-11 13:00:00,66.29,66.4,66.26,66.35,260300.0,24.6717,24.7127,24.6606,24.6941,260300.0
2007-04-11 13:30:00,66.35,66.36,66.21,66.24,78600.0,24.6941,24.6978,24.642,24.6531,78600.0
2007-04-11 14:00:00,66.22,66.27,65.99,66.09,247900.0,24.6457,24.6643,24.5601,24.5973,247900.0
2007-04-11 14:30:00,66.09,66.19,65.91,66.12,153700.0,24.5973,24.6345,24.5303,24.6085,153700.0
2007-04-11 15:00:00,66.13,66.13,65.85,65.99,200600.0,24.6122,24.6122,24.508,24.5601,200600.0
2007-04-11 15:30:00,65.99,66.12,65.95,66.03,221600.0,24.5601,24.6085,24.5452,24.575,221600.0
2007-04-12 09:30:00,66.34,66.38,66.17,66.3,346300.0,24.6903,24.7052,24.6271,24.6754,346300.0
2007-04-12 10:00:00,66.29,66.44,66.23,66.43,298900.0,24.6717,24.7276,24.6494,24.7238,298900.0
2007-04-12 10:30:00,66.42,66.5,66.36,66.41,319500.0,24.7201,24.7499,24.6978,24.7164,319500.0
2007-04-12 11:00:00,66.4,66.77,66.39,66.75,551900.0,24.7127,24.8504,24.7089,24.8429,551900.0
2007-04-12 11:30:00,66.73,66.8,66.64,66.7,185800.0,24.8355,24.8615,24.802,24.8243,185800.0
2007-04-12 12:00:00,66.7,66.89,66.7,66.85,146500.0,24.8243,24.895,24.8243,24.8801,146500.0
2007-04-12 12:30:00,66.83,66.85,66.74,66.75,105900.0,24.8727,24.8801,24.8392,24.8429,105900.0
2007-04-12 13:00:00,66.74,66.84,66.74,66.84,146700.0,24.8392,24.8764,24.8392,24.8764,146700.0
2007-04-12 13:30:00,66.85,66.95,66.84,66.94,201200.0,24.8801,24.9174,24.8764,24.9136,201200.0
2007-04-12 14:00:00,66.92,67.06,66.89,67.05,349300.0,24.9062,24.9583,24.895,24.9546,349300.0
2007-04-12 14:30:00,67.05,67.2,66.99,67.16,272800.0,24.9546,25.0104,24.9322,24.9955,272800.0
2007-04-12 15:00:00,67.16,67.18,67.11,67.17,242500.0,24.9955,25.003,24.9769,24.9992,242500.0
2007-04-12 15:30:00,67.17,67.38,67.15,67.38,542300.0,24.9992,25.0774,24.9918,25.0774,542300.0
2007-04-13 09:30:00,68.37,68.39,68.13,68.2,1038700.0,25.4459,25.4533,25.3565,25.3826,1038700.0
2007-04-13 10:00:00,68.19,68.24,68.06,68.12,725100.0,25.3789,25.3975,25.3305,25.3528,725100.0
2007-04-13 10:30:00,68.11,68.44,68.09,68.42,631300.0,25.3491,25.4719,25.3416,25.4645,631300.0
2007-04-13 11:00:00,68.41,68.61,68.29,68.3,463400.0,25.4607,25.5352,25.4161,25.4198,463400.0
2007-04-13 11:30:00,68.29,68.42,68.24,68.38,269300.0,25.4161,25.4645,25.3975,25.4496,269300.0
2007-04-13 12:00:00,68.39,68.44,68.33,68.4,172500.0,25.4533,25.4719,25.431,25.457,172500.0
2007-04-13 12:30:00,68.4,68.46,68.38,68.39,111100.0,25.457,25.4794,25.4496,25.4533,111100.0
2007-04-13 13:00:00,68.4,68.48,68.36,68.45,165000.0,25.457,25.4868,25.4421,25.4756,165000.0
2007-04-13 13:30:00,68.46,68.48,68.3,68.38,177400.0,25.4794,25.4868,25.4198,25.4496,177400.0
2007-04-13 14:00:00,68.38,68.5,68.35,68.46,143500.0,25.4496,25.4942,25.4384,25.4794,143500.0
2007-04-13 14:30:00,68.46,68.48,68.38,68.38,204600.0,25.4794,25.4868,25.4496,25.4496,204600.0
2007-04-13 15:00:00,68.39,68.39,68.22,68.31,228000.0,25.4533,25.4533,25.39,25.4235,228000.0
2007-04-13 15:30:00,68.3,68.46,68.28,68.37,313800.0,25.4198,25.4794,25.4124,25.4459,313800.0
2007-04-16 09:30:00,68.88,68.91,68.56,68.58,788500.0,25.6357,25.6468,25.5166,25.524,788500.0
2007-04-16 10:00:00,68.59,68.72,68.49,68.51,367500.0,25.5277,25.5761,25.4905,25.498,367500.0
2007-04-16 10:30:00,68.51,68.66,68.42,68.6,443600.0,25.498,25.5538,25.4645,25.5315,443600.0
2007-04-16 11:00:00,68.6,68.68,68.5,68.68,262700.0,25.5315,25.5612,25.4942,25.5612,262700.0
2007-04-16 11:30:00,68.69,68.85,68.65,68.76,241100.0,25.565,25.6245,25.5501,25.591,241100.0
2007-04-16 12:00:00,68.77,68.78,68.65,68.77,166600.0,25.5947,25.5984,25.5501,25.5947,166600.0
2007-04-16 12:30:00,68.77,68.84,68.66,68.71,161200.0,25.5947,25.6208,25.5538,25.5724,161200.0
2007-04-16 13:00:00,68.71,68.82,68.68,68.8,194200.0,25.5724,25.6133,25.5612,25.6059,194200.0
2007-04-16 13:30:00,68.8,68.81,68.7,68.7,125700.0,25.6059,25.6096,25.5687,25.5687,125700.0
2007-04-16 14:00:00,68.7,68.73,68.6,68.61,176200.0,25.5687,25.5798,25.5315,25.5352,176200.0
2007-04-16 14:30:00,68.61,68.67,68.57,68.57,142400.0,25.5352,25.5575,25.5203,25.5203,142400.0
2007-04-16 15:00:00,68.58,68.74,68.56,68.73,214700.0,25.524,25.5836,25.5166,25.5798,214700.0
2007-04-16 15:30:00,68.73,68.77,68.65,68.76,234800.0,25.5798,25.5947,25.5501,25.591,234800.0
2007-04-17 09:30:00,69.51,69.55,69.3,69.39,801500.0,25.8701,25.885,25.792,25.8255,801500.0
2007-04-17 10:00:00,69.4,69.53,69.37,69.42,461500.0,25.8292,25.8776,25.818,25.8366,461500.0
2007-04-17 10:30:00,69.42,69.53,69.38,69.39,294300.0,25.8366,25.8776,25.8218,25.8255,294300.0
2007-04-17 11:00:00,69.39,69.58,69.34,69.5,345300.0,25.8255,25.8962,25.8069,25.8664,345300.0
2007-04-17 11:30:00,69.5,69.51,69.33,69.35,281500.0,25.8664,25.8701,25.8031,25.8106,281500.0
2007-04-17 12:00:00,69.35,69.47,69.24,69.25,188900.0,25.8106,25.8553,25.7697,25.7734,188900.0
2007-04-17 12:30:00,69.24,69.27,69.05,69.08,158300.0,25.7697,25.7808,25.6989,25.7101,158300.0
2007-04-17 13:00:00,69.08,69.09,68.9,68.92,174000.0,25.7101,25.7138,25.6431,25.6506,174000.0
2007-04-17 13:30:00,68.92,69.01,68.9,68.97,271400.0,25.6506,25.6841,25.6431,25.6692,271400.0
2007-04-17 14:00:00,68.96,68.97,68.9,68.92,179400.0,25.6654,25.6692,25.6431,25.6506,179400.0
2007-04-17 14:30:00,68.92,69.01,68.86,68.95,290100.0,25.6506,25.6841,25.6282,25.6617,290100.0
2007-04-17 15:00:00,68.96,69.08,68.89,68.93,226800.0,25.6654,25.7101,25.6394,25.6543,226800.0
2007-04-17 15:30:00,68.93,69.02,68.88,69.02,496200.0,25.6543,25.6878,25.6357,25.6878,496200.0
2007-04-18 09:30:00,68.92,69.0,68.81,68.88,377900.0,25.6506,25.6803,25.6096,25.6357,377900.0
2007-04-18 10:00:00,68.89,69.0,68.85,69.0,286300.0,25.6394,25.6803,25.6245,25.6803,286300.0
2007-04-18 10:30:00,69.0,69.14,68.85,68.98,616800.0,25.6803,25.7324,25.6245,25.6729,616800.0
2007-04-18 11:00:00,68.97,69.06,68.93,68.99,270500.0,25.6692,25.7027,25.6543,25.6766,270500.0
2007-04-18 11:30:00,68.99,69.08,68.82,68.85,168400.0,25.6766,25.7101,25.6133,25.6245,168400.0
2007-04-18 12:00:00,68.85,69.05,68.83,68.99,108000.0,25.6245,25.6989,25.6171,25.6766,108000.0
2007-04-18 12:30:00,68.99,68.99,68.82,68.82,103600.0,25.6766,25.6766,25.6133,25.6133,103600.0
2007-04-18 13:00:00,68.82,68.89,68.74,68.77,119800.0,25.6133,25.6394,25.5836,25.5947,119800.0
2007-04-18 13:30:00,68.78,68.96,68.75,68.77,123500.0,25.5984,25.6654,25.5873,25.5947,123500.0
2007-04-18 14:00:00,68.77,68.86,68.75,68.84,153800.0,25.5947,25.6282,25.5873,25.6208,153800.0
2007-04-18 14:30:00,68.84,68.92,68.83,68.9,154400.0,25.6208,25.6506,25.6171,25.6431,154400.0
2007-04-18 15:00:00,68.88,69.09,68.78,69.05,438800.0,25.6357,25.7138,25.5984,25.6989,438800.0
2007-04-18 15:30:00,69.05,69.06,68.85,68.89,446400.0,25.6989,25.7027,25.6245,25.6394,446400.0
2007-04-19 09:30:00,68.07,68.33,68.06,68.24,629000.0,25.3342,25.431,25.3305,25.3975,629000.0
2007-04-19 10:00:00,68.24,68.5,68.13,68.42,611300.0,25.3975,25.4942,25.3565,25.4645,611300.0
2007-04-19 10:30:00,68.43,68.61,68.39,68.43,613900.0,25.4682,25.5352,25.4533,25.4682,613900.0
2007-04-19 11:00:00,68.43,68.6,68.38,68.45,337400.0,25.4682,25.5315,25.4496,25.4756,337400.0
2007-04-19 11:30:00,68.46,68.73,68.43,68.55,216500.0,25.4794,25.5798,25.4682,25.5128,216500.0
2007-04-19 12:00:00,68.56,68.68,68.5,68.63,186300.0,25.5166,25.5612,25.4942,25.5426,186300.0
2007-04-19 12:30:00,68.63,68.7,68.57,68.63,249100.0,25.5426,25.5687,25.5203,25.5426,249100.0
2007-04-19 13:00:00,68.63,68.65,68.52,68.55,134900.0,25.5426,25.5501,25.5017,25.5128,134900.0
2007-04-19 13:30:00,68.55,68.6,68.49,68.58,135000.0,25.5128,25.5315,25.4905,25.524,135000.0
2007-04-19 14:00:00,68.6,68.62,68.55,68.6,202400.0,25.5315,25.5389,25.5128,25.5315,202400.0
2007-04-19 14:30:00,68.6,68.61,68.51,68.55,140000.0,25.5315,25.5352,25.498,25.5128,140000.0
2007-04-19 15:00:00,68.55,68.62,68.5,68.59,211700.0,25.5128,25.5389,25.4942,25.5277,211700.0
2007-04-19 15:30:00,68.6,68.64,68.5,68.64,332900.0,25.5315,25.5463,25.4942,25.5463,332900.0
2007-04-20 09:30:00,68.52,68.58,68.41,68.41,568700.0,25.5017,25.524,25.4607,25.4607,568700.0
2007-04-20 10:00:00,68.42,68.61,68.36,68.58,454400.0,25.4645,25.5352,25.4421,25.524,454400.0
2007-04-20 10:30:00,68.59,68.79,68.54,68.65,405300.0,25.5277,25.6022,25.5091,25.5501,405300.0
2007-04-20 11:00:00,68.66,68.66,68.48,68.5,193400.0,25.5538,25.5538,25.4868,25.4942,193400.0
2007-04-20 11:30:00,68.47,68.61,68.34,68.35,154800.0,25.4831,25.5352,25.4347,25.4384,154800.0
2007-04-20 12:00:00,68.36,68.36,68.28,68.3,218400.0,25.4421,25.4421,25.4124,25.4198,218400.0
2007-04-20 12:30:00,68.29,68.31,68.19,68.29,185700.0,25.4161,25.4235,25.3789,25.4161,185700.0
2007-04-20 13:00:00,68.28,68.34,68.21,68.32,208500.0,25.4124,25.4347,25.3863,25.4272,208500.0
2007-04-20 13:30:00,68.32,68.36,68.22,68.25,218600.0,25.4272,25.4421,25.39,25.4012,218600.0
2007-04-20 14:00:00,68.25,68.32,68.24,68.32,152100.0,25.4012,25.4272,25.3975,25.4272,152100.0
2007-04-20 14:30:00,68.32,68.36,68.29,68.34,152300.0,25.4272,25.4421,25.4161,25.4347,152300.0
2007-04-20 15:00:00,68.34,68.45,68.3,68.44,211900.0,25.4347,25.4756,25.4198,25.4719,211900.0
2007-04-20 15:30:00,68.42,68.66,68.4,68.66,452700.0,25.4645,25.5538,25.457,25.5538,452700.0
2007-04-23 09:30:00,69.02,69.2,69.0,69.18,414700.0,25.6878,25.7548,25.6803,25.7473,414700.0
2007-04-23 10:00:00,69.18,69.49,69.13,69.48,340900.0,25.7473,25.8627,25.7287,25.859,340900.0
2007-04-23 10:30:00,69.49,69.75,69.46,69.69,404900.0,25.8627,25.9595,25.8515,25.9371,404900.0
2007-04-23 11:00:00,69.69,69.69,69.42,69.45,264600.0,25.9371,25.9371,25.8366,25.8478,264600.0
2007-04-23 11:30:00,69.43,69.44,69.07,69.2,258800.0,25.8404,25.8441,25.7064,25.7548,258800.0
2007-04-23 12:00:00,69.2,69.21,68.93,68.94,146300.0,25.7548,25.7585,25.6543,25.658,146300.0
2007-04-23 12:30:00,68.94,69.0,68.87,68.89,110500.0,25.658,25.6803,25.6319,25.6394,110500.0
2007-04-23 13:00:00,68.88,69.07,68.87,69.01,119300.0,25.6357,25.7064,25.6319,25.6841,119300.0
2007-04-23 13:30:00,69.02,69.1,68.85,68.88,174100.0,25.6878,25.7175,25.6245,25.6357,174100.0
2007-04-23 14:00:00,68.87,68.95,68.81,68.83,200600.0,25.6319,25.6617,25.6096,25.6171,200600.0
2007-04-23 14:30:00,68.84,68.92,68.8,68.83,168800.0,25.6208,25.6506,25.6059,25.6171,168800.0
2007-04-23 15:00:00,68.83,68.83,68.73,68.8,179900.0,25.6171,25.6171,25.5798,25.6059,179900.0
2007-04-23 15:30:00,68.81,68.89,68.68,68.69,285400.0,25.6096,25.6394,25.5612,25.565,285400.0
2007-04-24 09:30:00,68.79,68.82,68.32,68.37,586200.0,25.6022,25.6133,25.4272,25.4459,586200.0
2007-04-24 10:00:00,68.36,68.4,68.15,68.29,652200.0,25.4421,25.457,25.364,25.4161,652200.0
2007-04-24 10:30:00,68.29,68.36,67.98,68.03,396900.0,25.4161,25.4421,25.3007,25.3193,396900.0
2007-04-24 11:00:00,68.02,68.22,67.99,68.19,254100.0,25.3156,25.39,25.3044,25.3789,254100.0
2007-04-24 11:30:00,68.2,68.27,67.87,67.91,328700.0,25.3826,25.4086,25.2598,25.2747,328700.0
2007-04-24 12:00:00,67.91,67.98,67.83,67.91,199800.0,25.2747,25.3007,25.2449,25.2747,199800.0
2007-04-24 12:30:00,67.9,67.9,67.8,67.82,81300.0,25.2709,25.2709,25.2337,25.2412,81300.0
2007-04-24 13:00:00,67.82,67.85,67.71,67.81,150800.0,25.2412,25.2523,25.2002,25.2374,150800.0
2007-04-24 13:30:00,67.82,67.9,67.74,67.87,144700.0,25.2412,25.2709,25.2114,25.2598,144700.0
2007-04-24 14:00:00,67.87,67.93,67.8,67.85,170300.0,25.2598,25.2821,25.2337,25.2523,170300.0
2007-04-24 14:30:00,67.85,67.93,67.73,67.76,256800.0,25.2523,25.2821,25.2077,25.2188,256800.0
2007-04-24 15:00:00,67.75,67.97,67.73,67.88,209400.0,25.2151,25.297,25.2077,25.2635,209400.0
2007-04-24 15:30:00,67.88,67.95,67.77,67.81,463500.0,25.2635,25.2895,25.2225,25.2374,463500.0
2007-04-25 09:30:00,68.57,68.67,68.43,68.48,632700.0,25.5203,25.5575,25.4682,25.4868,632700.0
2007-04-25 10:00:00,68.49,68.63,68.45,68.58,396200.0,25.4905,25.5426,25.4756,25.524,396200.0
2007-04-25 10:30:00,68.58,68.88,68.52,68.8,487400.0,25.524,25.6357,25.5017,25.6059,487400.0
2007-04-25 11:00:00,68.79,68.94,68.73,68.73,322600.0,25.6022,25.658,25.5798,25.5798,322600.0
2007-04-25 11:30:00,68.73,68.88,68.57,68.79,204900.0,25.5798,25.6357,25.5203,25.6022,204900.0
2007-04-25 12:00:00,68.8,68.85,68.68,68.73,104400.0,25.6059,25.6245,25.5612,25.5798,104400.0
2007-04-25 12:30:00,68.73,68.86,68.65,68.81,263700.0,25.5798,25.6282,25.5501,25.6096,263700.0
2007-04-25 13:00:00,68.81,68.91,68.74,68.77,139500.0,25.6096,25.6468,25.5836,25.5947,139500.0
2007-04-25 13:30:00,68.77,68.9,68.77,68.88,157400.0,25.5947,25.6431,25.5947,25.6357,157400.0
2007-04-25 14:00:00,68.87,68.98,68.81,68.84,223800.0,25.6319,25.6729,25.6096,25.6208,223800.0
2007-04-25 14:30:00,68.84,68.96,68.79,68.84,200300.0,25.6208,25.6654,25.6022,25.6208,200300.0
2007-04-25 15:00:00,68.84,68.93,68.78,68.92,239800.0,25.6208,25.6543,25.5984,25.6506,239800.0
2007-04-25 15:30:00,68.92,69.05,68.86,69.04,565400.0,25.6506,25.6989,25.6282,25.6952,565400.0
2007-04-26 09:30:00,68.18,68.24,67.82,67.85,461300.0,25.3751,25.3975,25.2412,25.2523,461300.0
2007-04-26 10:00:00,67.85,67.99,67.77,67.95,433200.0,25.2523,25.3044,25.2225,25.2895,433200.0
2007-04-26 10:30:00,67.94,68.22,67.94,68.14,395900.0,25.2858,25.39,25.2858,25.3603,395900.0
2007-04-26 11:00:00,68.14,68.27,68.07,68.11,235100.0,25.3603,25.4086,25.3342,25.3491,235100.0
2007-04-26 11:30:00,68.11,68.23,68.06,68.09,201100.0,25.3491,25.3938,25.3305,25.3416,201100.0
2007-04-26 12:00:00,68.09,68.24,68.07,68.11,168000.0,25.3416,25.3975,25.3342,25.3491,168000.0
2007-04-26 12:30:00,68.13,68.25,68.11,68.19,92800.0,25.3565,25.4012,25.3491,25.3789,92800.0
2007-04-26 13:00:00,68.18,68.39,68.18,68.22,183100.0,25.3751,25.4533,25.3751,25.39,183100.0
2007-04-26 13:30:00,68.21,68.28,68.13,68.18,169200.0,25.3863,25.4124,25.3565,25.3751,169200.0
2007-04-26 14:00:00,68.17,68.29,68.05,68.2,194900.0,25.3714,25.4161,25.3268,25.3826,194900.0
2007-04-26 14:30:00,68.2,68.3,68.12,68.16,273600.0,25.3826,25.4198,25.3528,25.3677,273600.0
2007-04-26 15:00:00,68.15,68.17,68.08,68.1,341000.0,25.364,25.3714,25.3379,25.3454,341000.0
2007-04-26 15:30:00,68.1,68.12,68.05,68.05,233800.0,25.3454,25.3528,25.3268,25.3268,233800.0
2007-04-27 09:30:00,67.45,67.63,67.43,67.54,313700.0,25.1035,25.1704,25.096,25.1369,313700.0
2007-04-27 10:00:00,67.54,67.69,67.41,67.65,467000.0,25.1369,25.1928,25.0886,25.1779,467000.0
2007-04-27 10:30:00,67.65,67.7,67.32,67.35,276900.0,25.1779,25.1965,25.0551,25.0662,276900.0
2007-04-27 11:00:00,67.35,67.43,67.22,67.24,292200.0,25.0662,25.096,25.0179,25.0253,292200.0
2007-04-27 11:30:00,67.25,67.47,67.23,67.47,274800.0,25.029,25.1109,25.0216,25.1109,274800.0
2007-04-27 12:00:00,67.47,67.57,67.36,67.39,169300.0,25.1109,25.1481,25.07,25.0811,169300.0
2007-04-27 12:30:00,67.39,67.6,67.38,67.56,144100.0,25.0811,25.1593,25.0774,25.1444,144100.0
2007-04-27 13:00:00,67.57,67.76,67.56,67.75,81100.0,25.1481,25.2188,25.1444,25.2151,81100.0
2007-04-27 13:30:00,67.74,67.92,67.74,67.88,118900.0,25.2114,25.2784,25.2114,25.2635,118900.0
2007-04-27 14:00:00,67.88,67.94,67.78,67.82,97600.0,25.2635,25.2858,25.2263,25.2412,97600.0
2007-04-27 14:30:00,67.82,67.84,67.73,67.74,86500.0,25.2412,25.2486,25.2077,25.2114,86500.0
2007-04-27 15:00:00,67.74,67.79,67.6,67.63,174100.0,25.2114,25.23,25.1593,25.1704,174100.0
2007-04-27 15:30:00,67.64,67.69,67.52,67.66,232100.0,25.1742,25.1928,25.1295,25.1816,232100.0
2007-04-30 09:30:00,67.84,67.98,67.81,67.92,524700.0,25.2486,25.3007,25.2374,25.2784,524700.0
2007-04-30 10:00:00,67.9,68.14,67.87,68.09,377900.0,25.2709,25.3603,25.2598,25.3416,377900.0
2007-04-30 10:30:00,68.1,68.14,68.0,68.04,286000.0,25.3454,25.3603,25.3082,25.323,286000.0
2007-04-30 11:00:00,68.05,68.15,68.04,68.12,335000.0,25.3268,25.364,25.323,25.3528,335000.0
2007-04-30 11:30:00,68.1,68.1,67.85,67.88,214000.0,25.3454,25.3454,25.2523,25.2635,214000.0
2007-04-30 12:00:00,67.89,68.04,67.87,68.01,108800.0,25.2672,25.323,25.2598,25.3119,108800.0
2007-04-30 12:30:00,67.99,68.06,67.96,67.97,169000.0,25.3044,25.3305,25.2933,25.297,169000.0
2007-04-30 13:00:00,67.97,68.09,67.94,67.94,102500.0,25.297,25.3416,25.2858,25.2858,102500.0
2007-04-30 13:30:00,67.94,68.01,67.89,67.97,226700.0,25.2858,25.3119,25.2672,25.297,226700.0
2007-04-30 14:00:00,67.97,68.01,67.69,67.7,154300.0,25.297,25.3119,25.1928,25.1965,154300.0
2007-04-30 14:30:00,67.7,67.76,67.52,67.6,267300.0,25.1965,25.2188,25.1295,25.1593,267300.0
2007-04-30 15:00:00,67.6,67.68,67.45,67.53,368600.0,25.1593,25.1891,25.1035,25.1332,368600.0
2007-04-30 15:30:00,67.52,67.57,67.33,67.37,342400.0,25.1295,25.1481,25.0588,25.0737,342400.0
2007-05-01 09:30:00,67.74,67.85,67.67,67.8,390700.0,25.2114,25.2523,25.1853,25.2337,390700.0
2007-05-01 10:00:00,67.8,67.85,67.44,67.46,642700.0,25.2337,25.2523,25.0997,25.1072,642700.0
2007-05-01 10:30:00,67.45,67.95,67.41,67.81,1037800.0,25.1035,25.2895,25.0886,25.2374,1037800.0
2007-05-01 11:00:00,67.81,67.83,67.56,67.56,347100.0,25.2374,25.2449,25.1444,25.1444,347100.0
2007-05-01 11:30:00,67.57,67.64,67.36,67.39,289900.0,25.1481,25.1742,25.07,25.0811,289900.0
2007-05-01 12:00:00,67.4,67.59,67.4,67.42,136500.0,25.0848,25.1556,25.0848,25.0923,136500.0
2007-05-01 12:30:00,67.43,67.57,67.25,67.26,119900.0,25.096,25.1481,25.029,25.0327,119900.0
2007-05-01 13:00:00,67.26,67.4,67.13,67.21,157100.0,25.0327,25.0848,24.9844,25.0141,157100.0
2007-05-01 13:30:00,67.21,67.53,67.2,67.51,133300.0,25.0141,25.1332,25.0104,25.1258,133300.0
2007-05-01 14:00:00,67.48,67.53,67.28,67.49,155000.0,25.1146,25.1332,25.0402,25.1183,155000.0
2007-05-01 14:30:00,67.49,67.64,67.45,67.52,189300.0,25.1183,25.1742,25.1035,25.1295,189300.0
2007-05-01 15:00:00,67.52,67.56,67.25,67.26,253600.0,25.1295,25.1444,25.029,25.0327,253600.0
2007-05-01 15:30:00,67.25,67.38,67.25,67.35,284600.0,25.029,25.0774,25.029,25.0662,284600.0
2007-05-02 09:30:00,67.23,67.43,67.16,67.42,350500.0,25.0216,25.096,24.9955,25.0923,350500.0
2007-05-02 10:00:00,67.42,67.58,67.32,67.58,303100.0,25.0923,25.1518,25.0551,25.1518,303100.0
2007-05-02 10:30:00,67.59,69.75,67.44,67.73,396500.0,25.1556,25.9595,25.0997,25.2077,396500.0
2007-05-02 11:00:00,67.72,67.77,67.65,67.71,280100.0,25.2039,25.2225,25.1779,25.2002,280100.0
2007-05-02 11:30:00,67.71,67.73,67.44,67.57,217700.0,25.2002,25.2077,25.0997,25.1481,217700.0
2007-05-02 12:00:00,67.58,67.7,67.47,67.69,130400.0,25.1518,25.1965,25.1109,25.1928,130400.0
2007-05-02 12:30:00,67.69,67.77,67.62,67.73,118400.0,25.1928,25.2225,25.1667,25.2077,118400.0
2007-05-02 13:00:00,67.73,67.98,67.68,67.91,218900.0,25.2077,25.3007,25.1891,25.2747,218900.0
2007-05-02 13:30:00,67.88,68.0,67.81,67.87,218900.0,25.2635,25.3082,25.2374,25.2598,218900.0
2007-05-02 14:00:00,67.86,67.94,67.77,67.94,140200.0,25.256,25.2858,25.2225,25.2858,140200.0
2007-05-02 14:30:00,67.94,67.95,67.89,67.93,147400.0,25.2858,25.2895,25.2672,25.2821,147400.0
2007-05-02 15:00:00,67.91,67.94,67.89,67.92,177900.0,25.2747,25.2858,25.2672,25.2784,177900.0
2007-05-02 15:30:00,67.94,68.0,67.9,67.98,336200.0,25.2858,25.3082,25.2709,25.3007,336200.0
2007-05-03 09:30:00,68.75,68.75,68.46,68.64,525400.0,25.5873,25.5873,25.4794,25.5463,525400.0
2007-05-03 10:00:00,68.64,68.67,68.34,68.47,355800.0,25.5463,25.5575,25.4347,25.4831,355800.0
2007-05-03 10:30:00,68.48,68.79,68.42,68.75,243900.0,25.4868,25.6022,25.4645,25.5873,243900.0
2007-05-03 11:00:00,68.76,68.84,68.7,68.73,286000.0,25.591,25.6208,25.5687,25.5798,286000.0
2007-05-03 11:30:00,68.75,68.78,68.61,68.64,196200.0,25.5873,25.5984,25.5352,25.5463,196200.0
2007-05-03 12:00:00,68.63,68.66,68.53,68.53,197000.0,25.5426,25.5538,25.5054,25.5054,197000.0
2007-05-03 12:30:00,68.6,68.82,68.53,68.72,127400.0,25.5315,25.6133,25.5054,25.5761,127400.0
2007-05-03 13:00:00,68.71,68.83,68.71,68.83,98000.0,25.5724,25.6171,25.5724,25.6171,98000.0
2007-05-03 13:30:00,68.82,68.87,68.7,68.75,128700.0,25.6133,25.6319,25.5687,25.5873,128700.0
2007-05-03 14:00:00,68.75,68.88,68.72,68.87,120600.0,25.5873,25.6357,25.5761,25.6319,120600.0
2007-05-03 14:30:00,68.87,68.89,68.72,68.79,116000.0,25.6319,25.6394,25.5761,25.6022,116000.0
2007-05-03 15:00:00,68.8,68.84,68.72,68.74,141900.0,25.6059,25.6208,25.5761,25.5836,141900.0
2007-05-03 15:30:00,68.75,68.76,68.55,68.68,301000.0,25.5873,25.591,25.5128,25.5612,301000.0
2007-05-04 09:30:00,68.9,68.98,68.71,68.97,488200.0,25.6431,25.6729,25.5724,25.6692,488200.0
2007-05-04 10:00:00,68.95,69.3,68.95,69.28,544000.0,25.6617,25.792,25.6617,25.7845,544000.0
2007-05-04 10:30:00,69.28,69.33,69.16,69.31,310400.0,25.7845,25.8031,25.7399,25.7957,310400.0
2007-05-04 11:00:00,69.3,69.47,68.95,68.98,458900.0,25.792,25.8553,25.6617,25.6729,458900.0
2007-05-04 11:30:00,68.99,69.04,68.83,68.86,131400.0,25.6766,25.6952,25.6171,25.6282,131400.0
2007-05-04 12:00:00,68.85,68.88,68.46,68.59,180000.0,25.6245,25.6357,25.4794,25.5277,180000.0
2007-05-04 12:30:00,68.59,68.61,68.3,68.55,246200.0,25.5277,25.5352,25.4198,25.5128,246200.0
2007-05-04 13:00:00,68.55,68.77,68.47,68.7,182100.0,25.5128,25.5947,25.4831,25.5687,182100.0
2007-05-04 13:30:00,68.7,68.78,68.6,68.69,111100.0,25.5687,25.5984,25.5315,25.565,111100.0
2007-05-04 14:00:00,68.68,68.73,68.51,68.65,94200.0,25.5612,25.5798,25.498,25.5501,94200.0
2007-05-04 14:30:00,68.65,68.68,68.56,68.59,79100.0,25.5501,25.5612,25.5166,25.5277,79100.0
2007-05-04 15:00:00,68.59,68.69,68.53,68.6,96100.0,25.5277,25.565,25.5054,25.5315,96100.0
2007-05-04 15:30:00,68.6,68.61,68.45,68.52,245700.0,25.5315,25.5352,25.4756,25.5017,245700.0
2007-05-07 09:30:00,68.25,68.5,68.21,68.44,374800.0,25.4012,25.4942,25.3863,25.4719,374800.0
2007-05-07 10:00:00,68.45,68.6,68.38,68.55,197700.0,25.4756,25.5315,25.4496,25.5128,197700.0
2007-05-07 10:30:00,68.55,68.57,68.43,68.53,128300.0,25.5128,25.5203,25.4682,25.5054,128300.0
2007-05-07 11:00:00,68.55,68.55,68.25,68.28,161300.0,25.5128,25.5128,25.4012,25.4124,161300.0
2007-05-07 11:30:00,68.31,68.43,68.27,68.4,171700.0,25.4235,25.4682,25.4086,25.457,171700.0
2007-05-07 12:00:00,68.42,68.5,68.36,68.43,151100.0,25.4645,25.4942,25.4421,25.4682,151100.0
2007-05-07 12:30:00,68.45,68.57,68.42,68.56,108100.0,25.4756,25.5203,25.4645,25.5166,108100.0
2007-05-07 13:00:00,68.53,68.58,68.45,68.47,83300.0,25.5054,25.524,25.4756,25.4831,83300.0
2007-05-07 13:30:00,68.45,68.53,68.35,68.48,94000.0,25.4756,25.5054,25.4384,25.4868,94000.0
2007-05-07 14:00:00,68.48,68.65,68.44,68.62,157500.0,25.4868,25.5501,25.4719,25.5389,157500.0
2007-05-07 14:30:00,68.6,68.63,68.52,68.6,166000.0,25.5315,25.5426,25.5017,25.5315,166000.0
2007-05-07 15:00:00,68.6,68.61,68.51,68.61,117100.0,25.5315,25.5352,25.498,25.5352,117100.0
2007-05-07 15:30:00,68.61,68.69,68.58,68.64,295700.0,25.5352,25.565,25.524,25.5463,295700.0
2007-05-08 09:30:00,68.02,68.16,67.95,68.0,330400.0,25.3156,25.3677,25.2895,25.3082,330400.0
2007-05-08 10:00:00,67.97,68.07,67.8,67.87,433800.0,25.297,25.3342,25.2337,25.2598,433800.0
2007-05-08 10:30:00,67.88,68.07,67.8,68.06,396000.0,25.2635,25.3342,25.2337,25.3305,396000.0
2007-05-08 11:00:00,68.06,68.08,68.0,68.06,175200.0,25.3305,25.3379,25.3082,25.3305,175200.0
2007-05-08 11:30:00,68.05,68.14,67.98,68.06,296300.0,25.3268,25.3603,25.3007,25.3305,296300.0
2007-05-08 12:00:00,68.05,68.19,67.95,68.18,311800.0,25.3268,25.3789,25.2895,25.3751,311800.0
2007-05-08 12:30:00,68.19,68.37,68.15,68.26,156800.0,25.3789,25.4459,25.364,25.4049,156800.0
2007-05-08 13:00:00,68.26,68.31,68.18,68.22,110300.0,25.4049,25.4235,25.3751,25.39,110300.0
2007-05-08 13:30:00,68.22,68.3,68.18,68.22,109300.0,25.39,25.4198,25.3751,25.39,109300.0
2007-05-08 14:00:00,68.2,68.24,68.13,68.22,93500.0,25.3826,25.3975,25.3565,25.39,93500.0
2007-05-08 14:30:00,68.23,68.3,68.21,68.26,109400.0,25.3938,25.4198,25.3863,25.4049,109400.0
2007-05-08 15:00:00,68.28,68.39,68.23,68.37,154300.0,25.4124,25.4533,25.3938,25.4459,154300.0
2007-05-08 15:30:00,68.37,68.38,68.26,68.37,219100.0,25.4459,25.4496,25.4049,25.4459,219100.0
2007-05-09 09:30:00,67.6,67.75,67.49,67.64,457000.0,25.3898,25.4461,25.3485,25.4048,457000.0
2007-05-09 10:00:00,67.64,67.7,67.59,67.65,242000.0,25.4048,25.4273,25.386,25.4086,242000.0
2007-05-09 10:30:00,67.65,67.65,67.27,67.38,582400.0,25.4086,25.4086,25.2658,25.3071,582400.0
2007-05-09 11:00:00,67.39,67.5,67.08,67.13,358200.0,25.3109,25.3522,25.1945,25.2132,358200.0
2007-05-09 11:30:00,67.11,67.24,67.0,67.06,198900.0,25.2057,25.2546,25.1644,25.187,198900.0
2007-05-09 12:00:00,67.06,67.17,67.02,67.11,117800.0,25.187,25.2283,25.1719,25.2057,117800.0
2007-05-09 12:30:00,67.13,67.3,67.07,67.26,152400.0,25.2132,25.2771,25.1907,25.2621,152400.0
2007-05-09 13:00:00,67.27,67.3,67.18,67.23,152700.0,25.2658,25.2771,25.232,25.2508,152700.0
2007-05-09 13:30:00,67.25,67.28,67.15,67.16,51200.0,25.2583,25.2696,25.2208,25.2245,51200.0
2007-05-09 14:00:00,67.16,67.35,67.05,67.23,239100.0,25.2245,25.2959,25.1832,25.2508,239100.0
2007-05-09 14:30:00,67.24,67.54,67.12,67.41,216600.0,25.2546,25.3672,25.2095,25.3184,216600.0
2007-05-09 15:00:00,67.42,67.5,67.32,67.5,133700.0,25.3222,25.3522,25.2846,25.3522,133700.0
2007-05-09 15:30:00,67.5,67.69,67.47,67.62,324000.0,25.3522,25.4236,25.3409,25.3973,324000.0
2007-05-10 09:30:00,66.89,67.0,66.82,66.9,364500.0,25.1231,25.1644,25.0968,25.1269,364500.0
2007-05-10 10:00:00,66.91,67.04,66.83,66.92,345100.0,25.1306,25.1794,25.1006,25.1344,345100.0
2007-05-10 10:30:00,66.92,66.96,66.76,66.77,173200.0,25.1344,25.1494,25.0743,25.078,173200.0
2007-05-10 11:00:00,66.76,66.77,66.36,66.56,484700.0,25.0743,25.078,24.924,24.9992,484700.0
2007-05-10 11:30:00,66.54,66.57,66.23,66.23,289500.0,24.9917,25.0029,24.8752,24.8752,289500.0
2007-05-10 12:00:00,66.23,66.43,66.17,66.34,229900.0,24.8752,24.9503,24.8527,24.9165,229900.0
2007-05-10 12:30:00,66.36,66.36,66.08,66.11,148600.0,24.924,24.924,24.8189,24.8301,148600.0
2007-05-10 13:00:00,66.11,66.12,65.89,66.02,284200.0,24.8301,24.8339,24.7475,24.7963,284200.0
2007-05-10 13:30:00,66.02,66.16,65.86,66.14,337900.0,24.7963,24.8489,24.7363,24.8414,337900.0
2007-05-10 14:00:00,66.14,66.4,66.13,66.37,340100.0,24.8414,24.9391,24.8377,24.9278,340100.0
2007-05-10 14:30:00,66.38,66.41,66.25,66.27,160000.0,24.9316,24.9428,24.8827,24.8902,160000.0
2007-05-10 15:00:00,66.25,66.27,66.06,66.13,151300.0,24.8827,24.8902,24.8114,24.8377,151300.0
2007-05-10 15:30:00,66.14,66.18,65.84,65.97,385100.0,24.8414,24.8564,24.7287,24.7776,385100.0
2007-05-11 09:30:00,66.29,66.44,66.26,66.39,342700.0,24.8978,24.9541,24.8865,24.9353,342700.0
2007-05-11 10:00:00,66.39,66.55,66.32,66.53,536800.0,24.9353,24.9954,24.909,24.9879,536800.0
2007-05-11 10:30:00,66.55,66.83,66.54,66.73,479300.0,24.9954,25.1006,24.9917,25.063,479300.0
2007-05-11 11:00:00,66.72,66.83,66.62,66.68,303400.0,25.0593,25.1006,25.0217,25.0442,303400.0
2007-05-11 11:30:00,66.68,66.7,66.51,66.54,150200.0,25.0442,25.0517,24.9804,24.9917,150200.0
2007-05-11 12:00:00,66.53,66.63,66.46,66.52,133000.0,24.9879,25.0255,24.9616,24.9841,133000.0
2007-05-11 12:30:00,66.53,66.57,66.44,66.56,84200.0,24.9879,25.0029,24.9541,24.9992,84200.0
2007-05-11 13:00:00,66.57,66.61,66.45,66.57,128900.0,25.0029,25.0179,24.9578,25.0029,128900.0
2007-05-11 13:30:00,66.56,66.6,66.48,66.49,56200.0,24.9992,25.0142,24.9691,24.9729,56200.0
2007-05-11 14:00:00,66.5,66.54,66.41,66.46,78000.0,24.9766,24.9917,24.9428,24.9616,78000.0
2007-05-11 14:30:00,66.47,66.53,66.42,66.51,128300.0,24.9654,24.9879,24.9466,24.9804,128300.0
2007-05-11 15:00:00,66.52,66.65,66.49,66.61,168600.0,24.9841,25.033,24.9729,25.0179,168600.0
2007-05-11 15:30:00,66.61,66.71,66.53,66.65,309700.0,25.0179,25.0555,24.9879,25.033,309700.0
2007-05-14 09:30:00,66.56,66.66,66.53,66.59,240400.0,24.9992,25.0367,24.9879,25.0104,240400.0
2007-05-14 10:00:00,66.59,66.72,66.45,66.53,433700.0,25.0104,25.0593,24.9578,24.9879,433700.0
2007-05-14 10:30:00,66.51,66.79,66.44,66.79,278500.0,24.9804,25.0855,24.9541,25.0855,278500.0
2007-05-14 11:00:00,66.79,66.95,66.64,66.82,242700.0,25.0855,25.1456,25.0292,25.0968,242700.0
2007-05-14 11:30:00,66.81,66.88,66.77,66.8,77200.0,25.0931,25.1194,25.078,25.0893,77200.0
2007-05-14 12:00:00,66.79,66.98,66.78,66.8,151700.0,25.0855,25.1569,25.0818,25.0893,151700.0
2007-05-14 12:30:00,66.8,66.91,66.78,66.89,98100.0,25.0893,25.1306,25.0818,25.1231,98100.0
2007-05-14 13:00:00,66.9,66.95,66.79,66.84,162900.0,25.1269,25.1456,25.0855,25.1043,162900.0
2007-05-14 13:30:00,66.84,66.91,66.58,66.61,135900.0,25.1043,25.1306,25.0067,25.0179,135900.0
2007-05-14 14:00:00,66.6,66.62,66.45,66.62,95400.0,25.0142,25.0217,24.9578,25.0217,95400.0
2007-05-14 14:30:00,66.62,66.69,66.48,66.57,167800.0,25.0217,25.048,24.9691,25.0029,167800.0
2007-05-14 15:00:00,66.59,66.66,66.53,66.6,242000.0,25.0104,25.0367,24.9879,25.0142,242000.0
2007-05-14 15:30:00,66.6,66.73,66.57,66.73,232000.0,25.0142,25.063,25.0029,25.063,232000.0
2007-05-15 09:30:00,66.28,66.39,66.18,66.25,354400.0,24.894,24.9353,24.8564,24.8827,354400.0
2007-05-15 10:00:00,66.25,66.62,66.2,66.51,366000.0,24.8827,25.0217,24.864,24.9804,366000.0
2007-05-15 10:30:00,66.51,66.78,66.47,66.6,310700.0,24.9804,25.0818,24.9654,25.0142,310700.0
2007-05-15 11:00:00,66.59,66.59,66.33,66.4,350600.0,25.0104,25.0104,24.9128,24.9391,350600.0
2007-05-15 11:30:00,66.4,66.69,66.39,66.59,185100.0,24.9391,25.048,24.9353,25.0104,185100.0
2007-05-15 12:00:00,66.6,66.7,66.49,66.68,137100.0,25.0142,25.0517,24.9729,25.0442,137100.0
2007-05-15 12:30:00,66.7,66.84,66.66,66.69,185400.0,25.0517,25.1043,25.0367,25.048,185400.0
2007-05-15 13:00:00,66.68,66.74,66.62,66.67,140900.0,25.0442,25.0668,25.0217,25.0405,140900.0
2007-05-15 13:30:00,66.65,66.71,66.43,66.57,127100.0,25.033,25.0555,24.9503,25.0029,127100.0
2007-05-15 14:00:00,66.54,66.57,66.37,66.47,160900.0,24.9917,25.0029,24.9278,24.9654,160900.0
2007-05-15 14:30:00,66.44,66.51,66.2,66.31,157600.0,24.9541,24.9804,24.864,24.9053,157600.0
2007-05-15 15:00:00,66.32,66.41,66.22,66.3,232600.0,24.909,24.9428,24.8715,24.9015,232600.0
2007-05-15 15:30:00,66.31,66.37,66.1,66.12,283100.0,24.9053,24.9278,24.8264,24.8339,283100.0
2007-05-16 09:30:00,66.57,66.59,66.42,66.45,400200.0,25.0029,25.0104,24.9466,24.9578,400200.0
2007-05-16 10:00:00,66.46,66.46,66.29,66.34,214700.0,24.9616,24.9616,24.8978,24.9165,214700.0
2007-05-16 10:30:00,66.34,66.39,66.17,66.28,382000.0,24.9165,24.9353,24.8527,24.894,382000.0
2007-05-16 11:00:00,66.3,66.3,65.97,66.03,214500.0,24.9015,24.9015,24.7776,24.8001,214500.0
2007-05-16 11:30:00,66.03,66.21,65.99,66.11,123500.0,24.8001,24.8677,24.7851,24.8301,123500.0
2007-05-16 12:00:00,66.09,66.1,65.75,65.81,117500.0,24.8226,24.8264,24.6949,24.7175,117500.0
2007-05-16 12:30:00,65.81,65.88,65.69,65.87,176600.0,24.7175,24.7438,24.6724,24.74,176600.0
2007-05-16 13:00:00,65.89,66.07,65.89,65.92,134600.0,24.7475,24.8151,24.7475,24.7588,134600.0
2007-05-16 13:30:00,65.92,66.25,65.92,66.13,180900.0,24.7588,24.8827,24.7588,24.8377,180900.0
2007-05-16 14:00:00,66.12,66.4,66.12,66.36,161800.0,24.8339,24.9391,24.8339,24.924,161800.0
2007-05-16 14:30:00,66.37,66.44,66.29,66.4,112100.0,24.9278,24.9541,24.8978,24.9391,112100.0
2007-05-16 15:00:00,66.4,66.4,66.26,66.36,134900.0,24.9391,24.9391,24.8865,24.924,134900.0
2007-05-16 15:30:00,66.36,66.45,66.35,66.41,214300.0,24.924,24.9578,24.9203,24.9428,214300.0
2007-05-17 09:30:00,66.79,66.86,66.51,66.54,424700.0,25.0855,25.1118,24.9804,24.9917,424700.0
2007-05-17 10:00:00,66.52,66.93,66.51,66.88,446500.0,24.9841,25.1381,24.9804,25.1194,446500.0
2007-05-17 10:30:00,66.89,67.12,66.87,67.12,394000.0,25.1231,25.2095,25.1156,25.2095,394000.0
2007-05-17 11:00:00,67.11,67.85,67.11,67.75,900000.0,25.2057,25.4837,25.2057,25.4461,900000.0
2007-05-17 11:30:00,67.75,67.75,67.45,67.49,201400.0,25.4461,25.4461,25.3334,25.3485,201400.0
2007-05-17 12:00:00,67.49,67.65,67.46,67.63,162400.0,25.3485,25.4086,25.3372,25.401,162400.0
2007-05-17 12:30:00,67.64,67.64,67.43,67.56,145800.0,25.4048,25.4048,25.3259,25.3748,145800.0
2007-05-17 13:00:00,67.55,67.64,67.43,67.62,100200.0,25.371,25.4048,25.3259,25.3973,100200.0
2007-05-17 13:30:00,67.61,67.75,67.61,67.69,238900.0,25.3935,25.4461,25.3935,25.4236,238900.0
2007-05-17 14:00:00,67.68,67.85,67.65,67.84,239500.0,25.4198,25.4837,25.4086,25.4799,239500.0
2007-05-17 14:30:00,67.85,67.97,67.79,67.95,170400.0,25.4837,25.5287,25.4611,25.5212,170400.0
2007-05-17 15:00:00,67.95,67.98,67.85,67.85,273500.0,25.5212,25.5325,25.4837,25.4837,273500.0
2007-05-17 15:30:00,67.85,67.88,67.62,67.63,342400.0,25.4837,25.4949,25.3973,25.401,342400.0
2007-05-18 09:30:00,68.84,69.04,68.59,68.94,693800.0,25.8555,25.9306,25.7616,25.8931,693800.0
2007-05-18 10:00:00,68.96,69.21,68.84,69.15,573200.0,25.9006,25.9945,25.8555,25.9719,573200.0
2007-05-18 10:30:00,69.14,69.18,68.83,68.95,253600.0,25.9682,25.9832,25.8517,25.8968,253600.0
2007-05-18 11:00:00,68.95,69.2,68.91,69.02,465000.0,25.8968,25.9907,25.8818,25.9231,465000.0
2007-05-18 11:30:00,69.03,69.05,68.78,68.89,165000.0,25.9269,25.9344,25.833,25.8743,165000.0
2007-05-18 12:00:00,68.88,68.99,68.8,68.99,267300.0,25.8705,25.9118,25.8405,25.9118,267300.0
2007-05-18 12:30:00,68.98,69.09,68.91,68.92,184300.0,25.9081,25.9494,25.8818,25.8856,184300.0
2007-05-18 13:00:00,68.93,68.97,68.8,68.84,130100.0,25.8893,25.9043,25.8405,25.8555,130100.0
2007-05-18 13:30:00,68.86,68.9,68.7,68.83,208700.0,25.863,25.878,25.8029,25.8517,208700.0
2007-05-18 14:00:00,68.83,68.98,68.79,68.9,241500.0,25.8517,25.9081,25.8367,25.878,241500.0
2007-05-18 14:30:00,68.92,68.92,68.71,68.8,153500.0,25.8856,25.8856,25.8067,25.8405,153500.0
2007-05-18 15:00:00,68.8,68.82,68.7,68.77,180400.0,25.8405,25.848,25.8029,25.8292,180400.0
2007-05-18 15:30:00,68.79,68.92,68.76,68.9,286900.0,25.8367,25.8856,25.8255,25.878,286900.0
2007-05-21 09:30:00,69.95,69.96,69.49,69.52,775600.0,26.2724,26.2762,26.0996,26.1109,775600.0
2007-05-21 10:00:00,69.52,69.61,69.31,69.32,455500.0,26.1109,26.1447,26.032,26.0358,455500.0
2007-05-21 10:30:00,69.32,69.72,69.27,69.69,363000.0,26.0358,26.186,26.017,26.1748,363000.0
2007-05-21 11:00:00,69.69,69.78,69.57,69.75,265100.0,26.1748,26.2086,26.1297,26.1973,265100.0
2007-05-21 11:30:00,69.74,69.78,69.47,69.63,177500.0,26.1935,26.2086,26.0921,26.1522,177500.0
2007-05-21 12:00:00,69.62,69.81,69.59,69.77,178600.0,26.1485,26.2198,26.1372,26.2048,178600.0
2007-05-21 12:30:00,69.78,69.82,69.74,69.77,117900.0,26.2086,26.2236,26.1935,26.2048,117900.0
2007-05-21 13:00:00,69.77,69.83,69.75,69.76,128700.0,26.2048,26.2273,26.1973,26.201,128700.0
2007-05-21 13:30:00,69.76,69.78,69.66,69.71,191400.0,26.201,26.2086,26.1635,26.1823,191400.0
2007-05-21 14:00:00,69.7,69.78,69.64,69.71,198100.0,26.1785,26.2086,26.156,26.1823,198100.0
2007-05-21 14:30:00,69.71,69.83,69.68,69.74,238500.0,26.1823,26.2273,26.171,26.1935,238500.0
2007-05-21 15:00:00,69.72,69.73,69.5,69.51,248900.0,26.186,26.1898,26.1034,26.1071,248900.0
2007-05-21 15:30:00,69.5,69.62,69.43,69.5,379000.0,26.1034,26.1485,26.0771,26.1034,379000.0
2007-05-22 09:30:00,69.0,69.01,68.82,68.92,417100.0,25.9156,25.9194,25.848,25.8856,417100.0
2007-05-22 10:00:00,68.93,68.99,68.67,68.84,417100.0,25.8893,25.9118,25.7917,25.8555,417100.0
2007-05-22 10:30:00,68.84,68.9,68.55,68.56,336700.0,25.8555,25.878,25.7466,25.7503,336700.0
2007-05-22 11:00:00,68.56,68.75,68.47,68.74,482900.0,25.7503,25.8217,25.7165,25.8179,482900.0
2007-05-22 11:30:00,68.73,68.82,68.62,68.66,300600.0,25.8142,25.848,25.7729,25.7879,300600.0
2007-05-22 12:00:00,68.66,68.8,68.62,68.75,118000.0,25.7879,25.8405,25.7729,25.8217,118000.0
2007-05-22 12:30:00,68.75,68.78,68.64,68.74,134700.0,25.8217,25.833,25.7804,25.8179,134700.0
2007-05-22 13:00:00,68.74,68.78,68.66,68.69,152800.0,25.8179,25.833,25.7879,25.7992,152800.0
2007-05-22 13:30:00,68.7,68.73,68.57,68.58,129500.0,25.8029,25.8142,25.7541,25.7579,129500.0
2007-05-22 14:00:00,68.57,68.6,68.47,68.5,155400.0,25.7541,25.7654,25.7165,25.7278,155400.0
2007-05-22 14:30:00,68.49,68.51,68.36,68.4,191800.0,25.724,25.7316,25.6752,25.6902,191800.0
2007-05-22 15:00:00,68.41,68.41,68.22,68.27,213900.0,25.694,25.694,25.6226,25.6414,213900.0
2007-05-22 15:30:00,68.27,68.4,68.14,68.22,456200.0,25.6414,25.6902,25.5926,25.6226,456200.0
2007-05-23 09:30:00,68.83,68.84,68.54,68.63,567500.0,25.8517,25.8555,25.7428,25.7766,567500.0
2007-05-23 10:00:00,68.63,68.75,68.61,68.7,319400.0,25.7766,25.8217,25.7691,25.8029,319400.0
2007-05-23 10:30:00,68.69,68.77,68.51,68.65,657700.0,25.7992,25.8292,25.7316,25.7841,657700.0
2007-05-23 11:00:00,68.65,68.93,68.55,68.55,582300.0,25.7841,25.8893,25.7466,25.7466,582300.0
2007-05-23 11:30:00,68.56,68.72,68.42,68.45,253800.0,25.7503,25.8104,25.6978,25.709,253800.0
2007-05-23 12:00:00,68.45,68.62,68.42,68.48,165100.0,25.709,25.7729,25.6978,25.7203,165100.0
2007-05-23 12:30:00,68.49,68.56,68.39,68.4,128300.0,25.724,25.7503,25.6865,25.6902,128300.0
2007-05-23 13:00:00,68.4,68.49,68.31,68.34,120600.0,25.6902,25.724,25.6564,25.6677,120600.0
2007-05-23 13:30:00,68.33,68.5,68.29,68.29,199600.0,25.664,25.7278,25.6489,25.6489,199600.0
2007-05-23 14:00:00,68.3,68.38,68.2,68.2,173400.0,25.6527,25.6827,25.6151,25.6151,173400.0
2007-05-23 14:30:00,68.19,68.27,68.08,68.22,170000.0,25.6114,25.6414,25.5701,25.6226,170000.0
2007-05-23 15:00:00,68.2,68.31,68.1,68.2,144000.0,25.6151,25.6564,25.5776,25.6151,144000.0
2007-05-23 15:30:00,68.19,68.22,68.09,68.11,185300.0,25.6114,25.6226,25.5738,25.5813,185300.0
2007-05-24 09:30:00,68.4,68.6,68.28,68.48,394500.0,25.6902,25.7654,25.6452,25.7203,394500.0
2007-05-24 10:00:00,68.49,68.52,68.16,68.26,290900.0,25.724,25.7353,25.6001,25.6377,290900.0
2007-05-24 10:30:00,68.27,68.3,67.84,67.87,362500.0,25.6414,25.6527,25.4799,25.4912,362500.0
2007-05-24 11:00:00,67.87,67.93,67.6,67.62,271400.0,25.4912,25.5137,25.3898,25.3973,271400.0
2007-05-24 11:30:00,67.62,67.86,67.61,67.79,206000.0,25.3973,25.4874,25.3935,25.4611,206000.0
2007-05-24 12:00:00,67.8,67.81,67.47,67.47,215000.0,25.4649,25.4686,25.3409,25.3409,215000.0
2007-05-24 12:30:00,67.48,67.51,67.33,67.39,215400.0,25.3447,25.356,25.2884,25.3109,215400.0
2007-05-24 13:00:00,67.37,67.42,67.26,67.34,213000.0,25.3034,25.3222,25.2621,25.2921,213000.0
2007-05-24 13:30:00,67.35,67.41,67.21,67.24,195100.0,25.2959,25.3184,25.2433,25.2546,195100.0
2007-05-24 14:00:00,67.25,67.3,66.97,67.08,277000.0,25.2583,25.2771,25.1532,25.1945,277000.0
2007-05-24 14:30:00,67.09,67.16,66.92,67.01,194000.0,25.1982,25.2245,25.1344,25.1682,194000.0
2007-05-24 15:00:00,67.01,67.15,66.98,67.03,192700.0,25.1682,25.2208,25.1569,25.1757,192700.0
2007-05-24 15:30:00,67.06,67.33,67.0,67.25,352500.0,25.187,25.2884,25.1644,25.2583,352500.0
2007-05-25 09:30:00,67.3,67.44,67.23,67.26,350100.0,25.2771,25.3297,25.2508,25.2621,350100.0
2007-05-25 10:00:00,67.27,67.45,67.24,67.35,312900.0,25.2658,25.3334,25.2546,25.2959,312900.0
2007-05-25 10:30:00,67.36,67.42,67.3,67.34,419600.0,25.2996,25.3222,25.2771,25.2921,419600.0
2007-05-25 11:00:00,67.34,67.56,67.33,67.37,383000.0,25.2921,25.3748,25.2884,25.3034,383000.0
2007-05-25 11:30:00,67.35,67.61,67.33,67.54,142700.0,25.2959,25.3935,25.2884,25.3672,142700.0
2007-05-25 12:00:00,67.54,67.54,67.25,67.29,209700.0,25.3672,25.3672,25.2583,25.2733,209700.0
2007-05-25 12:30:00,67.29,67.41,67.26,67.32,149500.0,25.2733,25.3184,25.2621,25.2846,149500.0
2007-05-25 13:00:00,67.31,67.5,67.31,67.46,104100.0,25.2809,25.3522,25.2809,25.3372,104100.0
2007-05-25 13:30:00,67.48,67.48,67.32,67.44,111600.0,25.3447,25.3447,25.2846,25.3297,111600.0
2007-05-25 14:00:00,67.45,67.62,67.45,67.52,153200.0,25.3334,25.3973,25.3334,25.3597,153200.0
2007-05-25 14:30:00,67.52,67.68,67.52,67.6,130200.0,25.3597,25.4198,25.3597,25.3898,130200.0
2007-05-25 15:00:00,67.63,67.72,67.55,67.63,179000.0,25.401,25.4348,25.371,25.401,179000.0
2007-05-25 15:30:00,67.62,67.77,67.58,67.75,229600.0,25.3973,25.4536,25.3823,25.4461,229600.0
2007-05-29 09:30:00,67.72,67.92,67.62,67.89,369600.0,25.4348,25.51,25.3973,25.4987,369600.0
2007-05-29 10:00:00,67.91,67.92,67.62,67.63,292000.0,25.5062,25.51,25.3973,25.401,292000.0
2007-05-29 10:30:00,67.64,67.72,67.56,67.66,232200.0,25.4048,25.4348,25.3748,25.4123,232200.0
2007-05-29 11:00:00,67.65,67.65,67.49,67.5,232300.0,25.4086,25.4086,25.3485,25.3522,232300.0
2007-05-29 11:30:00,67.5,67.56,67.35,67.35,150300.0,25.3522,25.3748,25.2959,25.2959,150300.0
2007-05-29 12:00:00,67.35,67.4,67.23,67.26,164300.0,25.2959,25.3147,25.2508,25.2621,164300.0
2007-05-29 12:30:00,67.25,67.47,67.25,67.46,118400.0,25.2583,25.3409,25.2583,25.3372,118400.0
2007-05-29 13:00:00,67.45,67.51,67.26,67.31,128600.0,25.3334,25.356,25.2621,25.2809,128600.0
2007-05-29 13:30:00,67.28,67.3,67.09,67.18,196800.0,25.2696,25.2771,25.1982,25.232,196800.0
2007-05-29 14:00:00,67.19,67.28,67.04,67.08,147600.0,25.2358,25.2696,25.1794,25.1945,147600.0
2007-05-29 14:30:00,67.08,67.24,67.08,67.2,134300.0,25.1945,25.2546,25.1945,25.2395,134300.0
2007-05-29 15:00:00,67.21,67.34,67.13,67.19,141700.0,25.2433,25.2921,25.2132,25.2358,141700.0
2007-05-29 15:30:00,67.19,67.35,67.16,67.25,194400.0,25.2358,25.2959,25.2245,25.2583,194400.0
2007-05-30 09:30:00,66.44,66.71,66.38,66.68,542700.0,24.9541,25.0555,24.9316,25.0442,542700.0
2007-05-30 10:00:00,66.68,66.88,66.66,66.82,420400.0,25.0442,25.1194,25.0367,25.0968,420400.0
2007-05-30 10:30:00,66.81,66.94,66.64,66.9,313900.0,25.0931,25.1419,25.0292,25.1269,313900.0
2007-05-30 11:00:00,66.9,67.03,66.68,66.95,203600.0,25.1269,25.1757,25.0442,25.1456,203600.0
2007-05-30 11:30:00,66.94,67.09,66.87,66.95,146300.0,25.1419,25.1982,25.1156,25.1456,146300.0
2007-05-30 12:00:00,66.92,67.25,66.92,67.25,174900.0,25.1344,25.2583,25.1344,25.2583,174900.0
2007-05-30 12:30:00,67.25,67.39,67.17,67.18,117300.0,25.2583,25.3109,25.2283,25.232,117300.0
2007-05-30 13:00:00,67.17,67.24,67.11,67.18,144500.0,25.2283,25.2546,25.2057,25.232,144500.0
2007-05-30 13:30:00,67.18,67.27,67.11,67.12,97400.0,25.232,25.2658,25.2057,25.2095,97400.0
2007-05-30 14:00:00,67.13,67.37,66.99,67.32,171000.0,25.2132,25.3034,25.1607,25.2846,171000.0
2007-05-30 14:30:00,67.32,67.47,67.27,67.36,179800.0,25.2846,25.3409,25.2658,25.2996,179800.0
2007-05-30 15:00:00,67.37,67.39,67.26,67.32,309900.0,25.3034,25.3109,25.2621,25.2846,309900.0
2007-05-30 15:30:00,67.32,67.59,67.3,67.52,631700.0,25.2846,25.386,25.2771,25.3597,631700.0
2007-05-31 09:30:00,67.09,67.25,67.08,67.17,394000.0,25.1982,25.2583,25.1945,25.2283,394000.0
2007-05-31 10:00:00,67.16,67.24,67.02,67.04,414200.0,25.2245,25.2546,25.1719,25.1794,414200.0
2007-05-31 10:30:00,67.04,67.63,67.01,67.53,723700.0,25.1794,25.401,25.1682,25.3635,723700.0
2007-05-31 11:00:00,67.53,67.54,67.01,67.04,321900.0,25.3635,25.3672,25.1682,25.1794,321900.0
2007-05-31 11:30:00,67.08,67.18,66.85,66.88,213200.0,25.1945,25.232,25.1081,25.1194,213200.0
2007-05-31 12:00:00,66.89,67.08,66.81,67.08,197900.0,25.1231,25.1945,25.0931,25.1945,197900.0
2007-05-31 12:30:00,67.07,67.08,66.93,67.0,72500.0,25.1907,25.1945,25.1381,25.1644,72500.0
2007-05-31 13:00:00,67.01,67.1,66.94,66.98,130800.0,25.1682,25.202,25.1419,25.1569,130800.0
2007-05-31 13:30:00,66.95,67.23,66.94,67.15,167500.0,25.1456,25.2508,25.1419,25.2208,167500.0
2007-05-31 14:00:00,67.16,67.4,67.15,67.35,130600.0,25.2245,25.3147,25.2208,25.2959,130600.0
2007-05-31 14:30:00,67.34,67.39,67.12,67.13,134500.0,25.2921,25.3109,25.2095,25.2132,134500.0
2007-05-31 15:00:00,67.14,67.24,67.12,67.16,128900.0,25.217,25.2546,25.2095,25.2245,128900.0
2007-05-31 15:30:00,67.17,67.17,67.01,67.04,258300.0,25.2283,25.2283,25.1682,25.1794,258300.0
2007-06-01 09:30:00,66.75,66.99,66.7,66.88,353600.0,25.0705,25.1607,25.0517,25.1194,353600.0
2007-06-01 10:00:00,66.88,67.19,66.85,67.15,370300.0,25.1194,25.2358,25.1081,25.2208,370300.0
2007-06-01 10:30:00,67.17,67.48,67.13,67.34,251400.0,25.2283,25.3447,25.2132,25.2921,251400.0
2007-06-01 11:00:00,67.36,67.42,67.33,67.4,231200.0,25.2996,25.3222,25.2884,25.3147,231200.0
2007-06-01 11:30:00,67.41,67.5,67.33,67.37,124500.0,25.3184,25.3522,25.2884,25.3034,124500.0
2007-06-01 12:00:00,67.37,67.38,67.14,67.28,169400.0,25.3034,25.3071,25.217,25.2696,169400.0
2007-06-01 12:30:00,67.26,67.44,67.25,67.43,176000.0,25.2621,25.3297,25.2583,25.3259,176000.0
2007-06-01 13:00:00,67.43,67.51,67.35,67.48,157500.0,25.3259,25.356,25.2959,25.3447,157500.0
2007-06-01 13:30:00,67.46,67.61,67.45,67.58,135900.0,25.3372,25.3935,25.3334,25.3823,135900.0
2007-06-01 14:00:00,67.58,67.61,67.46,67.55,200000.0,25.3823,25.3935,25.3372,25.371,200000.0
2007-06-01 14:30:00,67.57,67.6,67.5,67.55,232900.0,25.3785,25.3898,25.3522,25.371,232900.0
2007-06-01 15:00:00,67.55,67.56,67.39,67.43,367500.0,25.371,25.3748,25.3109,25.3259,367500.0
2007-06-01 15:30:00,67.43,67.71,67.43,67.71,299100.0,25.3259,25.4311,25.3259,25.4311,299100.0
2007-06-04 09:30:00,67.86,68.17,67.86,68.07,512900.0,25.4874,25.6039,25.4874,25.5663,512900.0
2007-06-04 10:00:00,68.09,68.29,68.05,68.28,456800.0,25.5738,25.6489,25.5588,25.6452,456800.0
2007-06-04 10:30:00,68.28,68.29,68.08,68.17,232800.0,25.6452,25.6489,25.5701,25.6039,232800.0
2007-06-04 11:00:00,68.15,68.29,68.04,68.2,296800.0,25.5963,25.6489,25.555,25.6151,296800.0
2007-06-04 11:30:00,68.2,68.55,68.19,68.52,287200.0,25.6151,25.7466,25.6114,25.7353,287200.0
2007-06-04 12:00:00,68.53,68.55,68.42,68.49,144900.0,25.7391,25.7466,25.6978,25.724,144900.0
2007-06-04 12:30:00,68.49,68.53,68.35,68.41,204400.0,25.724,25.7391,25.6715,25.694,204400.0
2007-06-04 13:00:00,68.4,68.49,68.27,68.41,122100.0,25.6902,25.724,25.6414,25.694,122100.0
2007-06-04 13:30:00,68.41,68.43,68.33,68.41,67200.0,25.694,25.7015,25.664,25.694,67200.0
2007-06-04 14:00:00,68.4,68.48,68.37,68.41,121100.0,25.6902,25.7203,25.679,25.694,121100.0
2007-06-04 14:30:00,68.42,68.43,68.24,68.24,188200.0,25.6978,25.7015,25.6302,25.6302,188200.0
2007-06-04 15:00:00,68.24,68.47,68.17,68.37,396300.0,25.6302,25.7165,25.6039,25.679,396300.0
2007-06-04 15:30:00,68.38,68.44,68.32,68.32,194100.0,25.6827,25.7053,25.6602,25.6602,194100.0
2007-06-05 09:30:00,67.76,67.76,67.44,67.59,439400.0,25.4499,25.4499,25.3297,25.386,439400.0
2007-06-05 10:00:00,67.61,67.74,67.46,67.58,424300.0,25.3935,25.4424,25.3372,25.3823,424300.0
2007-06-05 10:30:00,67.58,67.82,67.53,67.81,241600.0,25.3823,25.4724,25.3635,25.4686,241600.0
2007-06-05 11:00:00,67.81,67.86,67.68,67.76,211000.0,25.4686,25.4874,25.4198,25.4499,211000.0
2007-06-05 11:30:00,67.76,67.8,67.44,67.44,200300.0,25.4499,25.4649,25.3297,25.3297,200300.0
2007-06-05 12:00:00,67.43,67.45,67.27,67.31,189200.0,25.3259,25.3334,25.2658,25.2809,189200.0
2007-06-05 12:30:00,67.31,67.43,67.3,67.4,190200.0,25.2809,25.3259,25.2771,25.3147,190200.0
2007-06-05 13:00:00,67.39,67.43,67.24,67.26,185600.0,25.3109,25.3259,25.2546,25.2621,185600.0
2007-06-05 13:30:00,67.27,67.38,67.22,67.35,164700.0,25.2658,25.3071,25.2471,25.2959,164700.0
2007-06-05 14:00:00,67.35,67.39,67.22,67.23,182000.0,25.2959,25.3109,25.2471,25.2508,182000.0
2007-06-05 14:30:00,67.25,67.32,67.16,67.24,116800.0,25.2583,25.2846,25.2245,25.2546,116800.0
2007-06-05 15:00:00,67.24,67.43,67.2,67.42,179100.0,25.2546,25.3259,25.2395,25.3222,179100.0
2007-06-05 15:30:00,67.42,67.5,67.4,67.46,294700.0,25.3222,25.3522,25.3147,25.3372,294700.0
2007-06-06 09:30:00,67.39,67.42,67.14,67.2,227100.0,25.3109,25.3222,25.217,25.2395,227100.0
2007-06-06 10:00:00,67.21,67.29,67.05,67.09,248200.0,25.2433,25.2733,25.1832,25.1982,248200.0
2007-06-06 10:30:00,67.1,67.1,66.53,66.53,342000.0,25.202,25.202,24.9879,24.9879,342000.0
2007-06-06 11:00:00,66.54,67.0,66.51,66.8,346200.0,24.9917,25.1644,24.9804,25.0893,346200.0
2007-06-06 11:30:00,66.78,66.9,66.67,66.78,139700.0,25.0818,25.1269,25.0405,25.0818,139700.0
2007-06-06 12:00:00,66.76,66.9,66.68,66.82,125000.0,25.0743,25.1269,25.0442,25.0968,125000.0
2007-06-06 12:30:00,66.79,66.94,66.6,66.66,208000.0,25.0855,25.1419,25.0142,25.0367,208000.0
2007-06-06 13:00:00,66.69,66.74,66.57,66.59,111600.0,25.048,25.0668,25.0029,25.0104,111600.0
2007-06-06 13:30:00,66.6,66.69,66.58,66.64,83800.0,25.0142,25.048,25.0067,25.0292,83800.0
2007-06-06 14:00:00,66.64,66.7,66.56,66.62,94600.0,25.0292,25.0517,24.9992,25.0217,94600.0
2007-06-06 14:30:00,66.6,66.71,66.6,66.67,96700.0,25.0142,25.0555,25.0142,25.0405,96700.0
2007-06-06 15:00:00,66.66,66.74,66.6,66.71,191400.0,25.0367,25.0668,25.0142,25.0555,191400.0
2007-06-06 15:30:00,66.71,66.74,66.66,66.68,232600.0,25.0555,25.0668,25.0367,25.0442,232600.0
2007-06-07 09:30:00,66.41,66.8,66.4,66.79,386200.0,24.9428,25.0893,24.9391,25.0855,386200.0
2007-06-07 10:00:00,66.79,67.07,66.78,67.02,465600.0,25.0855,25.1907,25.0818,25.1719,465600.0
2007-06-07 10:30:00,67.0,67.15,66.76,67.0,496500.0,25.1644,25.2208,25.0743,25.1644,496500.0
2007-06-07 11:00:00,67.01,67.03,66.57,66.76,286100.0,25.1682,25.1757,25.0029,25.0743,286100.0
2007-06-07 11:30:00,66.76,66.89,66.63,66.71,130800.0,25.0743,25.1231,25.0255,25.0555,130800.0
2007-06-07 12:00:00,66.7,66.74,66.58,66.66,98400.0,25.0517,25.0668,25.0067,25.0367,98400.0
2007-06-07 12:30:00,66.68,66.68,66.26,66.38,211900.0,25.0442,25.0442,24.8865,24.9316,211900.0
2007-06-07 13:00:00,66.39,66.5,66.23,66.31,114800.0,24.9353,24.9766,24.8752,24.9053,114800.0
2007-06-07 13:30:00,66.33,66.33,65.93,66.22,147400.0,24.9128,24.9128,24.7625,24.8715,147400.0
2007-06-07 14:00:00,66.22,66.26,66.06,66.18,157900.0,24.8715,24.8865,24.8114,24.8564,157900.0
2007-06-07 14:30:00,66.18,66.35,66.07,66.2,136800.0,24.8564,24.9203,24.8151,24.864,136800.0
2007-06-07 15:00:00,66.2,66.46,66.16,66.33,197100.0,24.864,24.9616,24.8489,24.9128,197100.0
2007-06-07 15:30:00,66.3,66.42,66.08,66.12,332200.0,24.9015,24.9466,24.8189,24.8339,332200.0
2007-06-08 09:30:00,66.95,66.95,66.48,66.83,775100.0,25.1456,25.1456,24.9691,25.1006,775100.0
2007-06-08 10:00:00,66.83,66.97,66.71,66.75,352300.0,25.1006,25.1532,25.0555,25.0705,352300.0
2007-06-08 10:30:00,66.74,66.77,66.6,66.7,264600.0,25.0668,25.078,25.0142,25.0517,264600.0
2007-06-08 11:00:00,66.69,66.7,66.39,66.45,258900.0,25.048,25.0517,24.9353,24.9578,258900.0
2007-06-08 11:30:00,66.43,66.66,66.32,66.66,194700.0,24.9503,25.0367,24.909,25.0367,194700.0
2007-06-08 12:00:00,66.66,66.66,66.41,66.41,48000.0,25.0367,25.0367,24.9428,24.9428,48000.0
2007-06-08 12:30:00,66.44,66.44,66.21,66.27,83700.0,24.9541,24.9541,24.8677,24.8902,83700.0
2007-06-08 13:00:00,66.26,66.35,66.2,66.35,82900.0,24.8865,24.9203,24.864,24.9203,82900.0
2007-06-08 13:30:00,66.34,66.53,66.3,66.37,94000.0,24.9165,24.9879,24.9015,24.9278,94000.0
2007-06-08 14:00:00,66.35,66.62,66.33,66.54,123100.0,24.9203,25.0217,24.9128,24.9917,123100.0
2007-06-08 14:30:00,66.55,66.68,66.5,66.64,161900.0,24.9954,25.0442,24.9766,25.0292,161900.0
2007-06-08 15:00:00,66.63,66.8,66.61,66.65,138300.0,25.0255,25.0893,25.0179,25.033,138300.0
2007-06-08 15:30:00,66.65,66.97,66.59,66.93,315600.0,25.033,25.1532,25.0104,25.1381,315600.0
2007-06-11 09:30:00,66.64,66.8,66.59,66.72,278200.0,25.0292,25.0893,25.0104,25.0593,278200.0
2007-06-11 10:00:00,66.72,66.75,66.58,66.65,282900.0,25.0593,25.0705,25.0067,25.033,282900.0
2007-06-11 10:30:00,66.64,66.94,66.63,66.94,215600.0,25.0292,25.1419,25.0255,25.1419,215600.0
2007-06-11 11:00:00,66.95,67.1,66.91,67.0,185100.0,25.1456,25.202,25.1306,25.1644,185100.0
2007-06-11 11:30:00,66.99,67.43,66.97,67.32,190900.0,25.1607,25.3259,25.1532,25.2846,190900.0
2007-06-11 12:00:00,67.34,67.4,67.29,67.39,98800.0,25.2921,25.3147,25.2733,25.3109,98800.0
2007-06-11 12:30:00,67.39,67.5,67.35,67.41,147200.0,25.3109,25.3522,25.2959,25.3184,147200.0
2007-06-11 13:00:00,67.4,67.48,67.34,67.35,181600.0,25.3147,25.3447,25.2921,25.2959,181600.0
2007-06-11 13:30:00,67.35,67.43,67.34,67.37,207100.0,25.2959,25.3259,25.2921,25.3034,207100.0
2007-06-11 14:00:00,67.37,67.47,67.34,67.46,232500.0,25.3034,25.3409,25.2921,25.3372,232500.0
2007-06-11 14:30:00,67.46,67.46,67.35,67.38,176100.0,25.3372,25.3372,25.2959,25.3071,176100.0
2007-06-11 15:00:00,67.39,67.43,67.31,67.38,137300.0,25.3109,25.3259,25.2809,25.3071,137300.0
2007-06-11 15:30:00,67.38,67.41,67.21,67.21,265400.0,25.3071,25.3184,25.2433,25.2433,265400.0
2007-06-12 09:30:00,67.92,67.95,67.62,67.65,830500.0,25.51,25.5212,25.3973,25.4086,830500.0
2007-06-12 10:00:00,67.66,67.73,67.33,67.41,531400.0,25.4123,25.4386,25.2884,25.3184,531400.0
2007-06-12 10:30:00,67.41,67.55,67.35,67.35,404400.0,25.3184,25.371,25.2959,25.2959,404400.0
2007-06-12 11:00:00,67.33,67.5,67.28,67.44,319200.0,25.2884,25.3522,25.2696,25.3297,319200.0
2007-06-12 11:30:00,67.45,67.59,67.32,67.47,174700.0,25.3334,25.386,25.2846,25.3409,174700.0
2007-06-12 12:00:00,67.46,67.55,67.26,67.28,177400.0,25.3372,25.371,25.2621,25.2696,177400.0
2007-06-12 12:30:00,67.26,67.36,67.21,67.24,103700.0,25.2621,25.2996,25.2433,25.2546,103700.0
2007-06-12 13:00:00,67.25,67.48,67.18,67.38,143900.0,25.2583,25.3447,25.232,25.3071,143900.0
2007-06-12 13:30:00,67.39,67.63,67.35,67.62,167700.0,25.3109,25.401,25.2959,25.3973,167700.0
2007-06-12 14:00:00,67.61,67.69,67.42,67.44,159700.0,25.3935,25.4236,25.3222,25.3297,159700.0
2007-06-12 14:30:00,67.45,67.5,67.13,67.41,244000.0,25.3334,25.3522,25.2132,25.3184,244000.0
2007-06-12 15:00:00,67.41,67.42,67.01,67.08,314600.0,25.3184,25.3222,25.1682,25.1945,314600.0
2007-06-12 15:30:00,67.08,67.14,66.87,66.95,344400.0,25.1945,25.217,25.1156,25.1456,344400.0
2007-06-13 09:30:00,67.8,67.9,67.68,67.75,322600.0,25.4649,25.5025,25.4198,25.4461,322600.0
2007-06-13 10:00:00,67.76,67.95,67.62,67.95,266500.0,25.4499,25.5212,25.3973,25.5212,266500.0
2007-06-13 10:30:00,67.94,68.21,67.94,68.16,418600.0,25.5175,25.6189,25.5175,25.6001,418600.0
2007-06-13 11:00:00,68.16,68.16,67.91,67.95,302300.0,25.6001,25.6001,25.5062,25.5212,302300.0
2007-06-13 11:30:00,67.95,68.11,67.82,68.02,182300.0,25.5212,25.5813,25.4724,25.5475,182300.0
2007-06-13 12:00:00,68.01,68.07,67.91,68.0,114700.0,25.5438,25.5663,25.5062,25.54,114700.0
2007-06-13 12:30:00,67.99,68.16,67.96,67.96,136800.0,25.5363,25.6001,25.525,25.525,136800.0
2007-06-13 13:00:00,67.96,68.05,67.85,67.89,138900.0,25.525,25.5588,25.4837,25.4987,138900.0
2007-06-13 13:30:00,67.89,68.0,67.85,67.94,132000.0,25.4987,25.54,25.4837,25.5175,132000.0
2007-06-13 14:00:00,67.94,68.18,67.93,68.16,230000.0,25.5175,25.6076,25.5137,25.6001,230000.0
2007-06-13 14:30:00,68.14,68.24,68.07,68.24,202300.0,25.5926,25.6302,25.5663,25.6302,202300.0
2007-06-13 15:00:00,68.24,68.26,68.11,68.16,525900.0,25.6302,25.6377,25.5813,25.6001,525900.0
2007-06-13 15:30:00,68.15,68.39,68.12,68.39,851400.0,25.5963,25.6865,25.5851,25.6865,851400.0
2007-06-14 09:30:00,68.47,68.68,68.36,68.68,297600.0,25.7165,25.7954,25.6752,25.7954,297600.0
2007-06-14 10:00:00,68.68,68.73,68.58,68.68,226800.0,25.7954,25.8142,25.7579,25.7954,226800.0
2007-06-14 10:30:00,68.68,68.97,68.67,68.87,390900.0,25.7954,25.9043,25.7917,25.8668,390900.0
2007-06-14 11:00:00,68.87,68.94,68.63,68.82,224300.0,25.8668,25.8931,25.7766,25.848,224300.0
2007-06-14 11:30:00,68.84,68.85,68.7,68.73,159200.0,25.8555,25.8593,25.8029,25.8142,159200.0
2007-06-14 12:00:00,68.75,68.92,68.74,68.9,145600.0,25.8217,25.8856,25.8179,25.878,145600.0
2007-06-14 12:30:00,68.89,68.94,68.86,68.9,106200.0,25.8743,25.8931,25.863,25.878,106200.0
2007-06-14 13:00:00,68.89,68.96,68.87,68.91,98900.0,25.8743,25.9006,25.8668,25.8818,98900.0
2007-06-14 13:30:00,68.93,68.93,68.79,68.86,117100.0,25.8893,25.8893,25.8367,25.863,117100.0
2007-06-14 14:00:00,68.89,68.92,68.8,68.85,110800.0,25.8743,25.8856,25.8405,25.8593,110800.0
2007-06-14 14:30:00,68.87,68.94,68.81,68.85,118100.0,25.8668,25.8931,25.8442,25.8593,118100.0
2007-06-14 15:00:00,68.85,68.87,68.75,68.78,182100.0,25.8593,25.8668,25.8217,25.833,182100.0
2007-06-14 15:30:00,68.79,68.93,68.78,68.8,358200.0,25.8367,25.8893,25.833,25.8405,358200.0
2007-06-15 09:30:00,69.77,69.83,69.53,69.56,694400.0,26.2048,26.2273,26.1147,26.1259,694400.0
2007-06-15 10:00:00,69.59,69.6,69.39,69.57,525700.0,26.1372,26.141,26.0621,26.1297,525700.0
2007-06-15 10:30:00,69.57,69.95,69.56,69.89,395700.0,26.1297,26.2724,26.1259,26.2499,395700.0
2007-06-15 11:00:00,69.89,70.05,69.83,69.87,727500.0,26.2499,26.31,26.2273,26.2424,727500.0
2007-06-15 11:30:00,69.87,69.9,69.6,69.61,264400.0,26.2424,26.2536,26.141,26.1447,264400.0
2007-06-15 12:00:00,69.61,69.78,69.6,69.65,206500.0,26.1447,26.2086,26.141,26.1597,206500.0
2007-06-15 12:30:00,69.66,69.76,69.6,69.61,71800.0,26.1635,26.201,26.141,26.1447,71800.0
2007-06-15 13:00:00,69.62,69.71,69.56,69.64,112600.0,26.1485,26.1823,26.1259,26.156,112600.0
2007-06-15 13:30:00,69.64,69.71,69.58,69.6,184400.0,26.156,26.1823,26.1334,26.141,184400.0
2007-06-15 14:00:00,69.6,69.6,69.38,69.41,224700.0,26.141,26.141,26.0583,26.0696,224700.0
2007-06-15 14:30:00,69.41,69.49,69.38,69.41,254000.0,26.0696,26.0996,26.0583,26.0696,254000.0
2007-06-15 15:00:00,69.41,69.48,69.31,69.38,602000.0,26.0696,26.0959,26.032,26.0583,602000.0
2007-06-15 15:30:00,69.37,69.37,69.18,69.3,1081000.0,26.0546,26.0546,25.9832,26.0283,1081000.0
2007-06-18 09:30:00,69.59,69.67,69.45,69.54,469500.0,26.1372,26.1672,26.0846,26.1184,469500.0
2007-06-18 10:00:00,69.54,69.54,69.24,69.35,446000.0,26.1184,26.1184,26.0057,26.0471,446000.0
2007-06-18 10:30:00,69.36,69.41,69.26,69.4,339900.0,26.0508,26.0696,26.0133,26.0658,339900.0
2007-06-18 11:00:00,69.4,69.46,69.29,69.39,336600.0,26.0658,26.0884,26.0245,26.0621,336600.0
2007-06-18 11:30:00,69.39,69.45,69.36,69.4,129900.0,26.0621,26.0846,26.0508,26.0658,129900.0
2007-06-18 12:00:00,69.4,69.4,69.23,69.26,142800.0,26.0658,26.0658,26.002,26.0133,142800.0
2007-06-18 12:30:00,69.27,69.37,69.27,69.34,75900.0,26.017,26.0546,26.017,26.0433,75900.0
2007-06-18 13:00:00,69.33,69.33,69.2,69.29,148700.0,26.0395,26.0395,25.9907,26.0245,148700.0
2007-06-18 13:30:00,69.28,69.35,69.25,69.31,136600.0,26.0208,26.0471,26.0095,26.032,136600.0
2007-06-18 14:00:00,69.31,69.45,69.31,69.45,186400.0,26.032,26.0846,26.032,26.0846,186400.0
2007-06-18 14:30:00,69.44,69.49,69.43,69.46,183100.0,26.0809,26.0996,26.0771,26.0884,183100.0
2007-06-18 15:00:00,69.45,69.45,69.27,69.28,132000.0,26.0846,26.0846,26.017,26.0208,132000.0
2007-06-18 15:30:00,69.28,69.34,69.25,69.3,345100.0,26.0208,26.0433,26.0095,26.0283,345100.0
2007-06-19 09:30:00,69.98,69.98,69.75,69.9,592600.0,26.2837,26.2837,26.1973,26.2536,592600.0
2007-06-19 10:00:00,69.92,69.94,69.83,69.85,717400.0,26.2611,26.2687,26.2273,26.2348,717400.0
2007-06-19 10:30:00,69.85,69.93,69.8,69.82,432100.0,26.2348,26.2649,26.2161,26.2236,432100.0
2007-06-19 11:00:00,69.82,69.84,69.66,69.67,266600.0,26.2236,26.2311,26.1635,26.1672,266600.0
2007-06-19 11:30:00,69.67,69.67,69.37,69.48,261000.0,26.1672,26.1672,26.0546,26.0959,261000.0
2007-06-19 12:00:00,69.48,69.58,69.47,69.56,527000.0,26.0959,26.1334,26.0921,26.1259,527000.0
2007-06-19 12:30:00,69.55,69.57,69.46,69.52,271700.0,26.1222,26.1297,26.0884,26.1109,271700.0
2007-06-19 13:00:00,69.51,69.65,69.46,69.61,267800.0,26.1071,26.1597,26.0884,26.1447,267800.0
2007-06-19 13:30:00,69.62,69.64,69.51,69.61,150200.0,26.1485,26.156,26.1071,26.1447,150200.0
2007-06-19 14:00:00,69.6,69.63,69.55,69.55,257700.0,26.141,26.1522,26.1222,26.1222,257700.0
2007-06-19 14:30:00,69.57,69.6,69.51,69.55,372900.0,26.1297,26.141,26.1071,26.1222,372900.0
2007-06-19 15:00:00,69.56,69.57,69.48,69.52,267200.0,26.1259,26.1297,26.0959,26.1109,267200.0
2007-06-19 15:30:00,69.52,69.7,69.51,69.7,720300.0,26.1109,26.1785,26.1071,26.1785,720300.0
2007-06-20 09:30:00,69.94,70.0,69.78,69.79,457600.0,26.2687,26.2912,26.2086,26.2123,457600.0
2007-06-20 10:00:00,69.79,69.79,69.55,69.62,524900.0,26.2123,26.2123,26.1222,26.1485,524900.0
2007-06-20 10:30:00,69.62,69.63,69.4,69.56,551800.0,26.1485,26.1522,26.0658,26.1259,551800.0
2007-06-20 11:00:00,69.55,69.57,69.38,69.48,685800.0,26.1222,26.1297,26.0583,26.0959,685800.0
2007-06-20 11:30:00,69.47,69.52,69.25,69.3,242500.0,26.0921,26.1109,26.0095,26.0283,242500.0
2007-06-20 12:00:00,69.3,69.33,69.07,69.24,325600.0,26.0283,26.0395,25.9419,26.0057,325600.0
2007-06-20 12:30:00,69.24,69.33,69.18,69.26,96800.0,26.0057,26.0395,25.9832,26.0133,96800.0
2007-06-20 13:00:00,69.25,69.25,68.96,69.04,222900.0,26.0095,26.0095,25.9006,25.9306,222900.0
2007-06-20 13:30:00,69.05,69.17,69.01,69.14,117800.0,25.9344,25.9794,25.9194,25.9682,117800.0
2007-06-20 14:00:00,69.14,69.25,69.0,69.1,171200.0,25.9682,26.0095,25.9156,25.9532,171200.0
2007-06-20 14:30:00,69.07,69.16,68.93,68.98,211400.0,25.9419,25.9757,25.8893,25.9081,211400.0
2007-06-20 15:00:00,69.0,69.0,68.81,68.87,225900.0,25.9156,25.9156,25.8442,25.8668,225900.0
2007-06-20 15:30:00,68.88,68.88,68.75,68.83,363000.0,25.8705,25.8705,25.8217,25.8517,363000.0
2007-06-21 09:30:00,69.49,69.49,69.22,69.23,819100.0,26.0996,26.0996,25.9982,26.002,819100.0
2007-06-21 10:00:00,69.21,69.49,69.15,69.47,695900.0,25.9945,26.0996,25.9719,26.0921,695900.0
2007-06-21 10:30:00,69.45,69.53,69.3,69.42,416600.0,26.0846,26.1147,26.0283,26.0733,416600.0
2007-06-21 11:00:00,69.43,69.5,69.33,69.36,499200.0,26.0771,26.1034,26.0395,26.0508,499200.0
2007-06-21 11:30:00,69.37,69.37,69.0,69.15,253800.0,26.0546,26.0546,25.9156,25.9719,253800.0
2007-06-21 12:00:00,69.14,69.25,68.8,68.93,211600.0,25.9682,26.0095,25.8405,25.8893,211600.0
2007-06-21 12:30:00,68.94,69.18,68.84,69.02,215400.0,25.8931,25.9832,25.8555,25.9231,215400.0
2007-06-21 13:00:00,69.01,69.3,69.01,69.22,161600.0,25.9194,26.0283,25.9194,25.9982,161600.0
2007-06-21 13:30:00,69.22,69.49,69.22,69.32,336000.0,25.9982,26.0996,25.9982,26.0358,336000.0
2007-06-21 14:00:00,69.32,69.33,69.15,69.16,197800.0,26.0358,26.0395,25.9719,25.9757,197800.0
2007-06-21 14:30:00,69.16,69.2,68.97,69.05,216500.0,25.9757,25.9907,25.9043,25.9344,216500.0
2007-06-21 15:00:00,69.07,69.26,69.05,69.25,178000.0,25.9419,26.0133,25.9344,26.0095,178000.0
2007-06-21 15:30:00,69.24,69.33,69.22,69.25,710400.0,26.0057,26.0395,25.9982,26.0095,710400.0
2007-06-22 09:30:00,70.17,70.28,70.03,70.24,1226300.0,26.355,26.3964,26.3025,26.3813,1226300.0
2007-06-22 10:00:00,70.24,70.52,70.17,70.29,659000.0,26.3813,26.4865,26.355,26.4001,659000.0
2007-06-22 10:30:00,70.3,70.32,70.11,70.2,417400.0,26.4039,26.4114,26.3325,26.3663,417400.0
2007-06-22 11:00:00,70.2,70.22,69.82,69.9,463100.0,26.3663,26.3738,26.2236,26.2536,463100.0
2007-06-22 11:30:00,69.89,70.05,69.68,69.78,211600.0,26.2499,26.31,26.171,26.2086,211600.0
2007-06-22 12:00:00,69.78,69.79,69.45,69.45,198400.0,26.2086,26.2123,26.0846,26.0846,198400.0
2007-06-22 12:30:00,69.43,69.54,69.36,69.48,213200.0,26.0771,26.1184,26.0508,26.0959,213200.0
2007-06-22 13:00:00,69.49,69.77,69.21,69.75,252300.0,26.0996,26.2048,25.9945,26.1973,252300.0
2007-06-22 13:30:00,69.75,69.81,69.6,69.71,279700.0,26.1973,26.2198,26.141,26.1823,279700.0
2007-06-22 14:00:00,69.71,69.86,69.54,69.85,156900.0,26.1823,26.2386,26.1184,26.2348,156900.0
2007-06-22 14:30:00,69.88,69.9,69.65,69.68,129200.0,26.2461,26.2536,26.1597,26.171,129200.0
2007-06-22 15:00:00,69.7,69.72,69.56,69.56,251900.0,26.1785,26.186,26.1259,26.1259,251900.0
2007-06-22 15:30:00,69.56,69.76,69.51,69.76,349300.0,26.1259,26.201,26.1071,26.201,349300.0
2007-06-25 09:30:00,70.22,70.27,70.02,70.14,946400.0,26.3738,26.3926,26.2987,26.3438,946400.0
2007-06-25 10:00:00,70.12,70.55,70.12,70.48,622400.0,26.3363,26.4978,26.3363,26.4715,622400.0
2007-06-25 10:30:00,70.47,70.55,70.33,70.46,443100.0,26.4677,26.4978,26.4151,26.464,443100.0
2007-06-25 11:00:00,70.45,70.63,70.42,70.52,884600.0,26.4602,26.5278,26.4489,26.4865,884600.0
2007-06-25 11:30:00,70.53,70.53,70.31,70.35,158400.0,26.4902,26.4902,26.4076,26.4226,158400.0
2007-06-25 12:00:00,70.34,70.49,70.34,70.43,205600.0,26.4189,26.4752,26.4189,26.4527,205600.0
2007-06-25 12:30:00,70.44,70.69,70.43,70.58,287300.0,26.4564,26.5503,26.4527,26.509,287300.0
2007-06-25 13:00:00,70.57,70.63,70.5,70.54,240500.0,26.5053,26.5278,26.479,26.494,240500.0
2007-06-25 13:30:00,70.54,70.62,70.43,70.43,175500.0,26.494,26.5241,26.4527,26.4527,175500.0
2007-06-25 14:00:00,70.43,70.48,70.17,70.22,473600.0,26.4527,26.4715,26.355,26.3738,473600.0
2007-06-25 14:30:00,70.21,70.22,69.84,69.93,515900.0,26.3701,26.3738,26.2311,26.2649,515900.0
2007-06-25 15:00:00,69.92,70.11,69.76,70.01,367000.0,26.2611,26.3325,26.201,26.2949,367000.0
2007-06-25 15:30:00,70.01,70.2,70.0,70.11,606600.0,26.2949,26.3663,26.2912,26.3325,606600.0
2007-06-26 09:30:00,71.3,71.3,71.14,71.18,1010500.0,26.7795,26.7795,26.7194,26.7344,1010500.0
2007-06-26 10:00:00,71.18,71.23,70.89,70.92,518200.0,26.7344,26.7532,26.6255,26.6367,518200.0
2007-06-26 10:30:00,70.92,71.08,70.71,70.74,389700.0,26.6367,26.6968,26.5579,26.5691,389700.0
2007-06-26 11:00:00,70.74,70.98,70.72,70.75,297200.0,26.5691,26.6593,26.5616,26.5729,297200.0
2007-06-26 11:30:00,70.74,70.91,70.63,70.89,215000.0,26.5691,26.633,26.5278,26.6255,215000.0
2007-06-26 12:00:00,70.9,70.96,70.71,70.72,160000.0,26.6292,26.6518,26.5579,26.5616,160000.0
2007-06-26 12:30:00,70.73,70.81,70.64,70.79,177400.0,26.5654,26.5954,26.5316,26.5879,177400.0
2007-06-26 13:00:00,70.79,70.93,70.43,70.74,354300.0,26.5879,26.6405,26.4527,26.5691,354300.0
2007-06-26 13:30:00,70.73,70.8,70.57,70.66,206800.0,26.5654,26.5917,26.5053,26.5391,206800.0
2007-06-26 14:00:00,70.67,70.9,70.35,70.46,371100.0,26.5428,26.6292,26.4226,26.464,371100.0
2007-06-26 14:30:00,70.45,70.48,70.09,70.21,307100.0,26.4602,26.4715,26.325,26.3701,307100.0
2007-06-26 15:00:00,70.21,70.4,70.11,70.35,354100.0,26.3701,26.4414,26.3325,26.4226,354100.0
2007-06-26 15:30:00,70.36,70.48,70.34,70.42,428500.0,26.4264,26.4715,26.4189,26.4489,428500.0
2007-06-27 09:30:00,70.24,70.31,70.15,70.22,451300.0,26.3813,26.4076,26.3475,26.3738,451300.0
2007-06-27 10:00:00,70.22,70.26,70.1,70.25,390200.0,26.3738,26.3888,26.3287,26.3851,390200.0
2007-06-27 10:30:00,70.25,70.58,70.25,70.34,637000.0,26.3851,26.509,26.3851,26.4189,637000.0
2007-06-27 11:00:00,70.35,70.48,70.22,70.39,467600.0,26.4226,26.4715,26.3738,26.4377,467600.0
2007-06-27 11:30:00,70.4,70.5,70.31,70.44,348300.0,26.4414,26.479,26.4076,26.4564,348300.0
2007-06-27 12:00:00,70.44,70.59,70.35,70.44,291400.0,26.4564,26.5128,26.4226,26.4564,291400.0
2007-06-27 12:30:00,70.42,70.53,70.35,70.45,257900.0,26.4489,26.4902,26.4226,26.4602,257900.0
2007-06-27 13:00:00,70.45,70.5,70.25,70.34,124100.0,26.4602,26.479,26.3851,26.4189,124100.0
2007-06-27 13:30:00,70.34,70.47,70.16,70.47,176400.0,26.4189,26.4677,26.3513,26.4677,176400.0
2007-06-27 14:00:00,70.48,70.77,70.47,70.64,379900.0,26.4715,26.5804,26.4677,26.5316,379900.0
2007-06-27 14:30:00,70.63,70.74,70.6,70.69,226900.0,26.5278,26.5691,26.5165,26.5503,226900.0
2007-06-27 15:00:00,70.68,70.75,70.63,70.67,329600.0,26.5466,26.5729,26.5278,26.5428,329600.0
2007-06-27 15:30:00,70.67,70.95,70.64,70.9,597400.0,26.5428,26.648,26.5316,26.6292,597400.0
2007-06-28 09:30:00,71.82,71.92,71.76,71.84,561600.0,26.9748,27.0123,26.9522,26.9823,561600.0
2007-06-28 10:00:00,71.84,72.0,71.84,71.99,580800.0,26.9823,27.0424,26.9823,27.0386,580800.0
2007-06-28 10:30:00,71.99,72.0,71.87,71.89,602500.0,27.0386,27.0424,26.9935,27.001,602500.0
2007-06-28 11:00:00,71.88,71.99,71.88,71.95,218600.0,26.9973,27.0386,26.9973,27.0236,218600.0
2007-06-28 11:30:00,71.96,71.96,71.83,71.91,507500.0,27.0273,27.0273,26.9785,27.0086,507500.0
2007-06-28 12:00:00,71.92,71.93,71.75,71.77,256800.0,27.0123,27.0161,26.9485,26.956,256800.0
2007-06-28 12:30:00,71.77,71.87,71.76,71.79,140100.0,26.956,26.9935,26.9522,26.9635,140100.0
2007-06-28 13:00:00,71.79,71.85,71.73,71.85,208000.0,26.9635,26.986,26.941,26.986,208000.0
2007-06-28 13:30:00,71.85,71.88,71.8,71.84,135900.0,26.986,26.9973,26.9672,26.9823,135900.0
2007-06-28 14:00:00,71.83,71.93,71.69,71.78,364100.0,26.9785,27.0161,26.9259,26.9597,364100.0
2007-06-28 14:30:00,71.78,71.86,71.56,71.75,426900.0,26.9597,26.9898,26.8771,26.9485,426900.0
2007-06-28 15:00:00,71.75,71.88,71.65,71.82,245000.0,26.9485,26.9973,26.9109,26.9748,245000.0
2007-06-28 15:30:00,71.83,71.93,71.77,71.8,450400.0,26.9785,27.0161,26.956,26.9672,450400.0
2007-06-29 09:30:00,72.05,72.28,71.95,72.25,664900.0,27.0611,27.1475,27.0236,27.1363,664900.0
2007-06-29 10:00:00,72.23,72.38,72.08,72.21,289600.0,27.1287,27.1851,27.0724,27.1212,289600.0
2007-06-29 10:30:00,72.22,72.27,72.11,72.21,224600.0,27.125,27.1438,27.0837,27.1212,224600.0
2007-06-29 11:00:00,72.2,72.49,72.14,72.47,292500.0,27.1175,27.2264,27.0949,27.2189,292500.0
2007-06-29 11:30:00,72.46,72.48,72.31,72.34,216900.0,27.2151,27.2226,27.1588,27.1701,216900.0
2007-06-29 12:00:00,72.34,72.41,72.22,72.28,148100.0,27.1701,27.1964,27.125,27.1475,148100.0
2007-06-29 12:30:00,72.28,72.28,72.12,72.19,166900.0,27.1475,27.1475,27.0874,27.1137,166900.0
2007-06-29 13:00:00,72.19,72.23,71.95,72.13,219600.0,27.1137,27.1287,27.0236,27.0912,219600.0
2007-06-29 13:30:00,72.11,72.28,72.09,72.25,186700.0,27.0837,27.1475,27.0762,27.1363,186700.0
2007-06-29 14:00:00,72.26,72.26,72.0,72.11,226700.0,27.14,27.14,27.0424,27.0837,226700.0
2007-06-29 14:30:00,72.12,72.24,72.07,72.16,146600.0,27.0874,27.1325,27.0687,27.1025,146600.0
2007-06-29 15:00:00,72.15,72.19,71.75,71.8,353200.0,27.0987,27.1137,26.9485,26.9672,353200.0
2007-06-29 15:30:00,71.8,72.25,71.75,72.19,543200.0,26.9672,27.1363,26.9485,27.1137,543200.0
2007-07-02 09:30:00,72.95,72.99,72.86,72.97,516300.0,27.3992,27.4142,27.3654,27.4067,516300.0
2007-07-02 10:00:00,72.97,73.17,72.97,73.08,590000.0,27.4067,27.4818,27.4067,27.448,590000.0
2007-07-02 10:30:00,73.08,73.38,73.08,73.27,498700.0,27.448,27.5607,27.448,27.5194,498700.0
2007-07-02 11:00:00,73.28,73.35,73.04,73.11,370500.0,27.5231,27.5494,27.433,27.4593,370500.0
2007-07-02 11:30:00,73.1,73.16,72.88,72.88,150300.0,27.4555,27.478,27.3729,27.3729,150300.0
2007-07-02 12:00:00,72.89,73.06,72.88,72.94,190900.0,27.3766,27.4405,27.3729,27.3954,190900.0
2007-07-02 12:30:00,72.94,73.05,72.89,73.04,137500.0,27.3954,27.4367,27.3766,27.433,137500.0
2007-07-02 13:00:00,73.04,73.16,73.02,73.13,224300.0,27.433,27.478,27.4255,27.4668,224300.0
2007-07-02 13:30:00,73.13,73.32,73.07,73.16,184500.0,27.4668,27.5381,27.4442,27.478,184500.0
2007-07-02 14:00:00,73.17,73.22,73.06,73.09,228700.0,27.4818,27.5006,27.4405,27.4518,228700.0
2007-07-02 14:30:00,73.09,73.12,73.03,73.1,202700.0,27.4518,27.463,27.4292,27.4555,202700.0
2007-07-02 15:00:00,73.1,73.14,73.05,73.09,385300.0,27.4555,27.4705,27.4367,27.4518,385300.0
2007-07-02 15:30:00,73.1,73.33,73.1,73.32,548100.0,27.4555,27.5419,27.4555,27.5381,548100.0
2007-07-03 09:30:00,73.45,73.64,73.42,73.53,355300.0,27.587,27.6583,27.5757,27.617,355300.0
2007-07-03 10:00:00,73.53,73.64,73.39,73.57,239700.0,27.617,27.6583,27.5644,27.632,239700.0
2007-07-03 10:30:00,73.55,73.57,73.33,73.35,188000.0,27.6245,27.632,27.5419,27.5494,188000.0
2007-07-03 11:00:00,73.35,73.37,73.17,73.26,161500.0,27.5494,27.5569,27.4818,27.5156,161500.0
2007-07-03 11:30:00,73.25,73.37,73.18,73.37,142600.0,27.5118,27.5569,27.4856,27.5569,142600.0
2007-07-03 12:00:00,73.36,73.49,73.36,73.43,314300.0,27.5532,27.602,27.5532,27.5795,314300.0
2007-07-03 12:30:00,73.44,73.59,73.43,73.5,316400.0,27.5832,27.6395,27.5795,27.6057,316400.0
2007-07-05 09:30:00,73.82,73.83,73.53,73.66,336100.0,27.7259,27.7297,27.617,27.6658,336100.0
2007-07-05 10:00:00,73.66,73.69,73.25,73.26,239100.0,27.6658,27.6771,27.5118,27.5156,239100.0
2007-07-05 10:30:00,73.26,73.26,72.55,72.76,491800.0,27.5156,27.5156,27.2489,27.3278,491800.0
2007-07-05 11:00:00,72.75,72.87,72.59,72.77,243300.0,27.3241,27.3691,27.264,27.3316,243300.0
2007-07-05 11:30:00,72.75,72.9,72.69,72.74,201300.0,27.3241,27.3804,27.3015,27.3203,201300.0
2007-07-05 12:00:00,72.75,72.77,72.5,72.53,198700.0,27.3241,27.3316,27.2302,27.2414,198700.0
2007-07-05 12:30:00,72.54,72.73,72.43,72.71,175300.0,27.2452,27.3165,27.2039,27.309,175300.0
2007-07-05 13:00:00,72.7,72.86,72.67,72.85,103900.0,27.3053,27.3654,27.294,27.3616,103900.0
2007-07-05 13:30:00,72.86,72.93,72.7,72.72,91600.0,27.3654,27.3917,27.3053,27.3128,91600.0
2007-07-05 14:00:00,72.72,72.94,72.6,72.92,173700.0,27.3128,27.3954,27.2677,27.3879,173700.0
2007-07-05 14:30:00,72.94,73.08,72.83,72.89,190800.0,27.3954,27.448,27.3541,27.3766,190800.0
2007-07-05 15:00:00,72.89,72.94,72.78,72.91,201700.0,27.3766,27.3954,27.3353,27.3841,201700.0
2007-07-05 15:30:00,72.89,72.98,72.82,72.92,405100.0,27.3766,27.4104,27.3503,27.3879,405100.0
2007-07-06 09:30:00,73.45,73.54,73.33,73.39,624600.0,27.587,27.6208,27.5419,27.5644,624600.0
2007-07-06 10:00:00,73.4,73.69,73.39,73.65,332700.0,27.5682,27.6771,27.5644,27.6621,332700.0
2007-07-06 10:30:00,73.65,73.68,73.44,73.49,701700.0,27.6621,27.6734,27.5832,27.602,701700.0
2007-07-06 11:00:00,73.48,73.69,73.48,73.67,136100.0,27.5982,27.6771,27.5982,27.6696,136100.0
2007-07-06 11:30:00,73.66,73.75,73.59,73.67,118100.0,27.6658,27.6996,27.6395,27.6696,118100.0
2007-07-06 12:00:00,73.68,73.7,73.56,73.62,108100.0,27.6734,27.6809,27.6283,27.6508,108100.0
2007-07-06 12:30:00,73.59,73.6,73.45,73.55,187700.0,27.6395,27.6433,27.587,27.6245,187700.0
2007-07-06 13:00:00,73.53,73.64,73.44,73.51,341200.0,27.617,27.6583,27.5832,27.6095,341200.0
2007-07-06 13:30:00,73.54,73.58,73.37,73.51,246500.0,27.6208,27.6358,27.5569,27.6095,246500.0
2007-07-06 14:00:00,73.51,73.58,73.44,73.53,162700.0,27.6095,27.6358,27.5832,27.617,162700.0
2007-07-06 14:30:00,73.52,73.64,73.5,73.5,141700.0,27.6133,27.6583,27.6057,27.6057,141700.0
2007-07-06 15:00:00,73.5,73.58,73.5,73.58,146800.0,27.6057,27.6358,27.6057,27.6358,146800.0
2007-07-06 15:30:00,73.57,73.65,73.43,73.53,348600.0,27.632,27.6621,27.5795,27.617,348600.0
2007-07-09 09:30:00,73.92,73.92,73.8,73.9,300100.0,27.7635,27.7635,27.7184,27.756,300100.0
2007-07-09 10:00:00,73.9,73.99,73.86,73.95,127400.0,27.756,27.7898,27.741,27.7748,127400.0
2007-07-09 10:30:00,73.96,73.96,73.81,73.85,165400.0,27.7785,27.7785,27.7222,27.7372,165400.0
2007-07-09 11:00:00,73.86,73.99,73.85,73.9,223900.0,27.741,27.7898,27.7372,27.756,223900.0
2007-07-09 11:30:00,73.9,74.0,73.87,73.97,140800.0,27.756,27.7935,27.7447,27.7823,140800.0
2007-07-09 12:00:00,73.97,74.0,73.92,73.98,104700.0,27.7823,27.7935,27.7635,27.786,104700.0
2007-07-09 12:30:00,73.99,74.07,73.93,73.97,215600.0,27.7898,27.8198,27.7672,27.7823,215600.0
2007-07-09 13:00:00,73.98,74.01,73.93,73.97,134100.0,27.786,27.7973,27.7672,27.7823,134100.0
2007-07-09 13:30:00,73.96,74.0,73.92,74.0,95800.0,27.7785,27.7935,27.7635,27.7935,95800.0
2007-07-09 14:00:00,73.99,74.04,73.96,74.0,98200.0,27.7898,27.8086,27.7785,27.7935,98200.0
2007-07-09 14:30:00,74.01,74.36,74.0,74.34,244200.0,27.7973,27.9288,27.7935,27.9212,244200.0
2007-07-09 15:00:00,74.33,74.36,74.21,74.27,275000.0,27.9175,27.9288,27.8724,27.8949,275000.0
2007-07-09 15:30:00,74.28,74.29,74.03,74.08,359200.0,27.8987,27.9025,27.8048,27.8236,359200.0
2007-07-10 09:30:00,74.02,74.1,73.82,74.03,513100.0,27.8011,27.8311,27.7259,27.8048,513100.0
2007-07-10 10:00:00,74.03,74.27,73.95,74.19,255500.0,27.8048,27.8949,27.7748,27.8649,255500.0
2007-07-10 10:30:00,74.18,74.27,74.05,74.07,436800.0,27.8611,27.8949,27.8123,27.8198,436800.0
2007-07-10 11:00:00,74.07,74.27,74.07,74.25,361700.0,27.8198,27.8949,27.8198,27.8874,361700.0
2007-07-10 11:30:00,74.24,74.3,74.05,74.11,424000.0,27.8837,27.9062,27.8123,27.8349,424000.0
2007-07-10 12:00:00,74.11,74.12,73.69,73.83,510700.0,27.8349,27.8386,27.6771,27.7297,510700.0
2007-07-10 12:30:00,73.83,73.88,73.67,73.74,219200.0,27.7297,27.7485,27.6696,27.6959,219200.0
2007-07-10 13:00:00,73.76,73.93,73.74,73.78,250700.0,27.7034,27.7672,27.6959,27.7109,250700.0
2007-07-10 13:30:00,73.79,73.88,73.52,73.66,276600.0,27.7147,27.7485,27.6133,27.6658,276600.0
2007-07-10 14:00:00,73.66,73.77,73.5,73.76,240400.0,27.6658,27.7072,27.6057,27.7034,240400.0
2007-07-10 14:30:00,73.75,73.85,73.69,73.84,172800.0,27.6996,27.7372,27.6771,27.7334,172800.0
2007-07-10 15:00:00,73.82,73.85,73.6,73.64,204200.0,27.7259,27.7372,27.6433,27.6583,204200.0
2007-07-10 15:30:00,73.63,73.67,73.49,73.6,614900.0,27.6546,27.6696,27.602,27.6433,614900.0
2007-07-11 09:30:00,73.59,73.73,73.46,73.6,414100.0,27.6395,27.6921,27.5907,27.6433,414100.0
2007-07-11 10:00:00,73.59,73.88,73.51,73.88,406300.0,27.6395,27.7485,27.6095,27.7485,406300.0
2007-07-11 10:30:00,73.88,74.09,73.79,73.91,457100.0,27.7485,27.8273,27.7147,27.7597,457100.0
2007-07-11 11:00:00,73.91,74.02,73.84,73.88,287200.0,27.7597,27.8011,27.7334,27.7485,287200.0
2007-07-11 11:30:00,73.87,73.93,73.6,73.73,233500.0,27.7447,27.7672,27.6433,27.6921,233500.0
2007-07-11 12:00:00,73.73,73.8,73.63,73.76,124300.0,27.6921,27.7184,27.6546,27.7034,124300.0
2007-07-11 12:30:00,73.78,73.88,73.7,73.71,110600.0,27.7109,27.7485,27.6809,27.6846,110600.0
2007-07-11 13:00:00,73.71,73.82,73.62,73.73,170500.0,27.6846,27.7259,27.6508,27.6921,170500.0
2007-07-11 13:30:00,73.73,73.95,73.72,73.8,154700.0,27.6921,27.7748,27.6884,27.7184,154700.0
2007-07-11 14:00:00,73.79,73.93,73.7,73.86,210800.0,27.7147,27.7672,27.6809,27.741,210800.0
2007-07-11 14:30:00,73.88,73.92,73.69,73.72,273000.0,27.7485,27.7635,27.6771,27.6884,273000.0
2007-07-11 15:00:00,73.71,73.81,73.63,73.8,276100.0,27.6846,27.7222,27.6546,27.7184,276100.0
2007-07-11 15:30:00,73.81,74.0,73.75,73.99,346300.0,27.7222,27.7935,27.6996,27.7898,346300.0
2007-07-12 09:30:00,73.92,74.24,73.9,74.14,510600.0,27.7635,27.8837,27.756,27.8461,510600.0
2007-07-12 10:00:00,74.14,74.3,74.1,74.25,318100.0,27.8461,27.9062,27.8311,27.8874,318100.0
2007-07-12 10:30:00,74.26,74.49,74.19,74.47,456600.0,27.8912,27.9776,27.8649,27.9701,456600.0
2007-07-12 11:00:00,74.46,74.55,74.34,74.45,314800.0,27.9663,28.0001,27.9212,27.9626,314800.0
2007-07-12 11:30:00,74.44,74.49,74.15,74.18,142000.0,27.9588,27.9776,27.8499,27.8611,142000.0
2007-07-12 12:00:00,74.18,74.25,74.0,74.18,228200.0,27.8611,27.8874,27.7935,27.8611,228200.0
2007-07-12 12:30:00,74.18,74.24,74.1,74.21,102800.0,27.8611,27.8837,27.8311,27.8724,102800.0
2007-07-12 13:00:00,74.22,74.33,74.18,74.32,96600.0,27.8762,27.9175,27.8611,27.9137,96600.0
2007-07-12 13:30:00,74.34,74.45,74.24,74.4,149600.0,27.9212,27.9626,27.8837,27.9438,149600.0
2007-07-12 14:00:00,74.39,74.42,74.32,74.42,189700.0,27.94,27.9513,27.9137,27.9513,189700.0
2007-07-12 14:30:00,74.41,74.46,74.34,74.45,124700.0,27.9475,27.9663,27.9212,27.9626,124700.0
2007-07-12 15:00:00,74.45,74.58,74.43,74.58,285700.0,27.9626,28.0114,27.955,28.0114,285700.0
2007-07-12 15:30:00,74.58,74.87,74.58,74.79,583500.0,28.0114,28.1203,28.0114,28.0903,583500.0
2007-07-13 09:30:00,74.53,74.97,74.52,74.96,285800.0,27.9926,28.1579,27.9888,28.1541,285800.0
2007-07-13 10:00:00,74.96,75.12,74.94,75.1,688600.0,28.1541,28.2142,28.1466,28.2067,688600.0
2007-07-13 10:30:00,75.1,75.14,74.95,74.99,215600.0,28.2067,28.2217,28.1503,28.1654,215600.0
2007-07-13 11:00:00,74.99,75.02,74.76,74.76,213800.0,28.1654,28.1766,28.079,28.079,213800.0
2007-07-13 11:30:00,74.76,75.0,74.72,74.91,125200.0,28.079,28.1691,28.064,28.1353,125200.0
2007-07-13 12:00:00,74.92,75.12,74.89,75.09,182500.0,28.1391,28.2142,28.1278,28.2029,182500.0
2007-07-13 12:30:00,75.09,75.12,74.99,75.11,102100.0,28.2029,28.2142,28.1654,28.2104,102100.0
2007-07-13 13:00:00,75.11,75.14,74.97,75.1,164900.0,28.2104,28.2217,28.1579,28.2067,164900.0
2007-07-13 13:30:00,75.09,75.2,75.09,75.14,103300.0,28.2029,28.2442,28.2029,28.2217,103300.0
2007-07-13 14:00:00,75.15,75.18,75.06,75.07,104200.0,28.2255,28.2367,28.1917,28.1954,104200.0
2007-07-13 14:30:00,75.07,75.25,75.03,75.08,192900.0,28.1954,28.263,28.1804,28.1992,192900.0
2007-07-13 15:00:00,75.08,75.23,75.07,75.19,344600.0,28.1992,28.2555,28.1954,28.2405,344600.0
2007-07-13 15:30:00,75.19,75.19,74.93,75.03,252100.0,28.2405,28.2405,28.1428,28.1804,252100.0
2007-07-16 09:30:00,74.29,74.44,74.15,74.24,347400.0,27.9025,27.9588,27.8499,27.8837,347400.0
2007-07-16 10:00:00,74.22,74.26,74.1,74.25,310500.0,27.8762,27.8912,27.8311,27.8874,310500.0
2007-07-16 10:30:00,74.24,74.32,74.17,74.2,305800.0,27.8837,27.9137,27.8574,27.8687,305800.0
2007-07-16 11:00:00,74.19,74.29,74.12,74.27,210200.0,27.8649,27.9025,27.8386,27.8949,210200.0
2007-07-16 11:30:00,74.26,74.38,74.25,74.25,139500.0,27.8912,27.9363,27.8874,27.8874,139500.0
2007-07-16 12:00:00,74.26,74.27,73.96,73.99,156400.0,27.8912,27.8949,27.7785,27.7898,156400.0
2007-07-16 12:30:00,73.99,74.13,73.98,74.03,131500.0,27.7898,27.8424,27.786,27.8048,131500.0
2007-07-16 13:00:00,74.02,74.06,73.78,73.86,135500.0,27.8011,27.8161,27.7109,27.741,135500.0
2007-07-16 13:30:00,73.88,73.88,73.6,73.64,165400.0,27.7485,27.7485,27.6433,27.6583,165400.0
2007-07-16 14:00:00,73.64,73.85,73.48,73.82,330500.0,27.6583,27.7372,27.5982,27.7259,330500.0
2007-07-16 14:30:00,73.82,73.85,73.7,73.82,148900.0,27.7259,27.7372,27.6809,27.7259,148900.0
2007-07-16 15:00:00,73.8,73.94,73.74,73.94,311300.0,27.7184,27.771,27.6959,27.771,311300.0
2007-07-16 15:30:00,73.94,73.97,73.78,73.97,358700.0,27.771,27.7823,27.7109,27.7823,358700.0
2007-07-17 09:30:00,74.4,74.52,74.22,74.38,352300.0,27.9438,27.9888,27.8762,27.9363,352300.0
2007-07-17 10:00:00,74.4,74.47,74.2,74.45,354800.0,27.9438,27.9701,27.8687,27.9626,354800.0
2007-07-17 10:30:00,74.44,74.5,74.31,74.44,339000.0,27.9588,27.9813,27.91,27.9588,339000.0
2007-07-17 11:00:00,74.43,74.47,74.28,74.32,279200.0,27.955,27.9701,27.8987,27.9137,279200.0
2007-07-17 11:30:00,74.31,74.38,74.12,74.27,142300.0,27.91,27.9363,27.8386,27.8949,142300.0
2007-07-17 12:00:00,74.26,74.26,73.85,73.86,213700.0,27.8912,27.8912,27.7372,27.741,213700.0
2007-07-17 12:30:00,73.86,73.96,73.78,73.89,228000.0,27.741,27.7785,27.7109,27.7522,228000.0
2007-07-17 13:00:00,73.85,73.96,73.77,73.88,178900.0,27.7372,27.7785,27.7072,27.7485,178900.0
2007-07-17 13:30:00,73.88,74.16,73.88,73.98,120200.0,27.7485,27.8536,27.7485,27.786,120200.0
2007-07-17 14:00:00,73.99,74.15,73.99,74.11,92500.0,27.7898,27.8499,27.7898,27.8349,92500.0
2007-07-17 14:30:00,74.12,74.17,74.02,74.04,130800.0,27.8386,27.8574,27.8011,27.8086,130800.0
2007-07-17 15:00:00,74.06,74.08,74.0,74.01,139400.0,27.8161,27.8236,27.7935,27.7973,139400.0
2007-07-17 15:30:00,74.01,74.03,73.83,73.92,369300.0,27.7973,27.8048,27.7297,27.7635,369300.0
2007-07-18 09:30:00,73.85,74.07,73.76,73.94,525500.0,27.7372,27.8198,27.7034,27.771,525500.0
2007-07-18 10:00:00,73.95,74.13,73.87,74.09,302700.0,27.7748,27.8424,27.7447,27.8273,302700.0
2007-07-18 10:30:00,74.09,74.37,73.96,73.96,545900.0,27.8273,27.9325,27.7785,27.7785,545900.0
2007-07-18 11:00:00,73.95,74.2,73.93,73.95,309900.0,27.7748,27.8687,27.7672,27.7748,309900.0
2007-07-18 11:30:00,73.95,74.12,73.79,74.05,321700.0,27.7748,27.8386,27.7147,27.8123,321700.0
2007-07-18 12:00:00,74.05,74.17,73.85,73.97,165200.0,27.8123,27.8574,27.7372,27.7823,165200.0
2007-07-18 12:30:00,73.97,74.13,73.92,74.04,97400.0,27.7823,27.8424,27.7635,27.8086,97400.0
2007-07-18 13:00:00,74.05,74.19,74.01,74.1,124900.0,27.8123,27.8649,27.7973,27.8311,124900.0
2007-07-18 13:30:00,74.09,74.28,74.02,74.13,162800.0,27.8273,27.8987,27.8011,27.8424,162800.0
2007-07-18 14:00:00,74.13,74.26,74.0,74.07,136300.0,27.8424,27.8912,27.7935,27.8198,136300.0
2007-07-18 14:30:00,74.06,74.25,74.04,74.24,262400.0,27.8161,27.8874,27.8086,27.8837,262400.0
2007-07-18 15:00:00,74.24,74.26,74.15,74.21,178700.0,27.8837,27.8912,27.8499,27.8724,178700.0
2007-07-18 15:30:00,74.21,74.5,74.19,74.42,406600.0,27.8724,27.9813,27.8649,27.9513,406600.0
2007-07-19 09:30:00,74.15,74.34,74.11,74.32,265800.0,27.8499,27.9212,27.8349,27.9137,265800.0
2007-07-19 10:00:00,74.33,74.38,74.23,74.35,438400.0,27.9175,27.9363,27.8799,27.925,438400.0
2007-07-19 10:30:00,74.36,74.44,74.2,74.3,559400.0,27.9288,27.9588,27.8687,27.9062,559400.0
2007-07-19 11:00:00,74.3,74.32,74.22,74.24,301700.0,27.9062,27.9137,27.8762,27.8837,301700.0
2007-07-19 11:30:00,74.22,74.32,74.2,74.29,154200.0,27.8762,27.9137,27.8687,27.9025,154200.0
2007-07-19 12:00:00,74.29,74.45,74.24,74.45,163500.0,27.9025,27.9626,27.8837,27.9626,163500.0
2007-07-19 12:30:00,74.43,74.48,74.37,74.43,81500.0,27.955,27.9738,27.9325,27.955,81500.0
2007-07-19 13:00:00,74.42,74.47,74.34,74.45,98200.0,27.9513,27.9701,27.9212,27.9626,98200.0
2007-07-19 13:30:00,74.45,74.45,74.3,74.39,138500.0,27.9626,27.9626,27.9062,27.94,138500.0
2007-07-19 14:00:00,74.4,74.44,74.14,74.16,202600.0,27.9438,27.9588,27.8461,27.8536,202600.0
2007-07-19 14:30:00,74.16,74.24,74.13,74.23,230900.0,27.8536,27.8837,27.8424,27.8799,230900.0
2007-07-19 15:00:00,74.22,74.33,74.15,74.32,275500.0,27.8762,27.9175,27.8499,27.9137,275500.0
2007-07-19 15:30:00,74.33,74.46,74.3,74.41,304600.0,27.9175,27.9663,27.9062,27.9475,304600.0
2007-07-20 09:30:00,74.21,74.29,73.92,74.0,446000.0,27.8724,27.9025,27.7635,27.7935,446000.0
2007-07-20 10:00:00,74.0,74.06,73.91,73.97,760300.0,27.7935,27.8161,27.7597,27.7823,760300.0
2007-07-20 10:30:00,73.98,74.05,73.89,73.95,273500.0,27.786,27.8123,27.7522,27.7748,273500.0
2007-07-20 11:00:00,73.94,74.02,73.82,73.87,230800.0,27.771,27.8011,27.7259,27.7447,230800.0
2007-07-20 11:30:00,73.88,73.94,73.7,73.73,160700.0,27.7485,27.771,27.6809,27.6921,160700.0
2007-07-20 12:00:00,73.72,73.72,73.48,73.54,298100.0,27.6884,27.6884,27.5982,27.6208,298100.0
2007-07-20 12:30:00,73.54,73.62,73.35,73.42,285000.0,27.6208,27.6508,27.5494,27.5757,285000.0
2007-07-20 13:00:00,73.42,73.79,73.39,73.65,254900.0,27.5757,27.7147,27.5644,27.6621,254900.0
2007-07-20 13:30:00,73.67,73.84,73.63,73.67,140000.0,27.6696,27.7334,27.6546,27.6696,140000.0
2007-07-20 14:00:00,73.67,73.82,73.51,73.65,282600.0,27.6696,27.7259,27.6095,27.6621,282600.0
2007-07-20 14:30:00,73.64,73.78,73.58,73.74,117500.0,27.6583,27.7109,27.6358,27.6959,117500.0
2007-07-20 15:00:00,73.76,73.82,73.67,73.74,153600.0,27.7034,27.7259,27.6696,27.6959,153600.0
2007-07-20 15:30:00,73.76,73.86,73.57,73.84,441700.0,27.7034,27.741,27.632,27.7334,441700.0
2007-07-23 09:30:00,74.25,74.25,73.92,74.01,470600.0,27.8874,27.8874,27.7635,27.7973,470600.0
2007-07-23 10:00:00,74.0,74.08,73.76,74.06,387100.0,27.7935,27.8236,27.7034,27.8161,387100.0
2007-07-23 10:30:00,74.07,74.2,74.0,74.19,274300.0,27.8198,27.8687,27.7935,27.8649,274300.0
2007-07-23 11:00:00,74.19,74.28,74.1,74.16,275100.0,27.8649,27.8987,27.8311,27.8536,275100.0
2007-07-23 11:30:00,74.16,74.23,74.0,74.06,249400.0,27.8536,27.8799,27.7935,27.8161,249400.0
2007-07-23 12:00:00,74.07,74.33,74.03,74.28,126000.0,27.8198,27.9175,27.8048,27.8987,126000.0
2007-07-23 12:30:00,74.28,74.34,74.17,74.18,118600.0,27.8987,27.9212,27.8574,27.8611,118600.0
2007-07-23 13:00:00,74.19,74.28,74.14,74.23,86900.0,27.8649,27.8987,27.8461,27.8799,86900.0
2007-07-23 13:30:00,74.24,74.37,74.17,74.37,153800.0,27.8837,27.9325,27.8574,27.9325,153800.0
2007-07-23 14:00:00,74.39,74.55,74.3,74.53,283300.0,27.94,28.0001,27.9062,27.9926,283300.0
2007-07-23 14:30:00,74.53,74.68,74.47,74.51,217200.0,27.9926,28.0489,27.9701,27.9851,217200.0
2007-07-23 15:00:00,74.52,74.57,74.4,74.53,258700.0,27.9888,28.0076,27.9438,27.9926,258700.0
2007-07-23 15:30:00,74.53,74.56,74.36,74.38,342000.0,27.9926,28.0039,27.9288,27.9363,342000.0
2007-07-24 09:30:00,73.21,74.15,73.11,73.26,536800.0,27.4968,27.8499,27.4593,27.5156,536800.0
2007-07-24 10:00:00,73.27,73.55,73.13,73.33,595900.0,27.5194,27.6245,27.4668,27.5419,595900.0
2007-07-24 10:30:00,73.32,73.69,73.12,73.33,401200.0,27.5381,27.6771,27.463,27.5419,401200.0
2007-07-24 11:00:00,73.31,73.32,73.01,73.01,293900.0,27.5344,27.5381,27.4217,27.4217,293900.0
2007-07-24 11:30:00,73.01,73.02,72.74,73.02,173200.0,27.4217,27.4255,27.3203,27.4255,173200.0
2007-07-24 12:00:00,73.03,73.15,72.9,73.14,120200.0,27.4292,27.4743,27.3804,27.4705,120200.0
2007-07-24 12:30:00,73.14,73.3,73.14,73.25,125500.0,27.4705,27.5306,27.4705,27.5118,125500.0
2007-07-24 13:00:00,73.26,73.36,73.13,73.23,172500.0,27.5156,27.5532,27.4668,27.5043,172500.0
2007-07-24 13:30:00,73.23,73.31,72.87,72.92,309500.0,27.5043,27.5344,27.3691,27.3879,309500.0
2007-07-24 14:00:00,72.92,72.92,72.65,72.77,227100.0,27.3879,27.3879,27.2865,27.3316,227100.0
2007-07-24 14:30:00,72.75,72.8,72.52,72.52,264300.0,27.3241,27.3428,27.2377,27.2377,264300.0
2007-07-24 15:00:00,72.51,72.53,72.26,72.34,381600.0,27.2339,27.2414,27.14,27.1701,381600.0
2007-07-24 15:30:00,72.31,72.39,72.11,72.3,624900.0,27.1588,27.1888,27.0837,27.155,624900.0
2007-07-25 09:30:00,72.14,72.41,72.11,72.37,583300.0,27.0949,27.1964,27.0837,27.1813,583300.0
2007-07-25 10:00:00,72.37,72.37,71.92,72.2,412500.0,27.1813,27.1813,27.0123,27.1175,412500.0
2007-07-25 10:30:00,72.2,72.2,71.65,71.92,612000.0,27.1175,27.1175,26.9109,27.0123,612000.0
2007-07-25 11:00:00,71.93,71.95,71.45,71.62,512000.0,27.0161,27.0236,26.8358,26.8996,512000.0
2007-07-25 11:30:00,71.63,72.17,71.63,71.96,364000.0,26.9034,27.1062,26.9034,27.0273,364000.0
2007-07-25 12:00:00,71.98,72.07,71.81,71.96,115100.0,27.0349,27.0687,26.971,27.0273,115100.0
2007-07-25 12:30:00,71.96,72.19,71.93,72.19,182200.0,27.0273,27.1137,27.0161,27.1137,182200.0
2007-07-25 13:00:00,72.2,72.27,71.83,71.88,188700.0,27.1175,27.1438,26.9785,26.9973,188700.0
2007-07-25 13:30:00,71.87,72.08,71.76,71.94,182000.0,26.9935,27.0724,26.9522,27.0198,182000.0
2007-07-25 14:00:00,71.93,72.29,71.81,72.24,241600.0,27.0161,27.1513,26.971,27.1325,241600.0
2007-07-25 14:30:00,72.23,72.38,72.08,72.26,178800.0,27.1287,27.1851,27.0724,27.14,178800.0
2007-07-25 15:00:00,72.27,72.7,72.27,72.58,276300.0,27.1438,27.3053,27.1438,27.2602,276300.0
2007-07-25 15:30:00,72.59,72.7,72.46,72.54,471900.0,27.264,27.3053,27.2151,27.2452,471900.0
2007-07-26 09:30:00,72.22,72.34,71.97,72.27,575300.0,27.125,27.1701,27.0311,27.1438,575300.0
2007-07-26 10:00:00,72.27,72.31,71.77,71.85,660000.0,27.1438,27.1588,26.956,26.986,660000.0
2007-07-26 10:30:00,71.89,71.96,71.6,71.68,313200.0,27.001,27.0273,26.8921,26.9222,313200.0
2007-07-26 11:00:00,71.67,71.67,70.83,70.88,532300.0,26.9184,26.9184,26.6029,26.6217,532300.0
2007-07-26 11:30:00,70.88,71.18,70.57,71.08,333800.0,26.6217,26.7344,26.5053,26.6968,333800.0
2007-07-26 12:00:00,71.1,71.16,70.88,71.02,288200.0,26.7043,26.7269,26.6217,26.6743,288200.0
2007-07-26 12:30:00,71.01,71.1,70.67,70.94,373500.0,26.6705,26.7043,26.5428,26.6442,373500.0
2007-07-26 13:00:00,70.96,71.15,70.75,70.86,241900.0,26.6518,26.7231,26.5729,26.6142,241900.0
2007-07-26 13:30:00,70.87,71.02,70.51,70.53,346700.0,26.6179,26.6743,26.4827,26.4902,346700.0
2007-07-26 14:00:00,70.52,70.71,69.78,69.96,502800.0,26.4865,26.5579,26.2086,26.2762,502800.0
2007-07-26 14:30:00,69.93,70.55,69.86,70.28,475500.0,26.2649,26.4978,26.2386,26.3964,475500.0
2007-07-26 15:00:00,70.28,70.99,70.26,70.66,701200.0,26.3964,26.663,26.3888,26.5391,701200.0
2007-07-26 15:30:00,70.68,71.0,70.55,70.92,650400.0,26.5466,26.6668,26.4978,26.6367,650400.0
2007-07-27 09:30:00,70.64,70.92,70.09,70.29,531900.0,26.5316,26.6367,26.325,26.4001,531900.0
2007-07-27 10:00:00,70.27,70.7,70.19,70.42,939400.0,26.3926,26.5541,26.3625,26.4489,939400.0
2007-07-27 10:30:00,70.42,70.56,69.8,69.94,523700.0,26.4489,26.5015,26.2161,26.2687,523700.0
2007-07-27 11:00:00,69.97,69.99,69.54,69.64,714900.0,26.2799,26.2874,26.1184,26.156,714900.0
2007-07-27 11:30:00,69.65,69.71,68.95,69.02,450200.0,26.1597,26.1823,25.8968,25.9231,450200.0
2007-07-27 12:00:00,68.99,69.28,68.79,69.25,429400.0,25.9118,26.0208,25.8367,26.0095,429400.0
2007-07-27 12:30:00,69.28,69.44,68.79,69.23,269000.0,26.0208,26.0809,25.8367,26.002,269000.0
2007-07-27 13:00:00,69.23,69.8,69.13,69.59,281400.0,26.002,26.2161,25.9644,26.1372,281400.0
2007-07-27 13:30:00,69.59,70.2,69.5,70.18,262400.0,26.1372,26.3663,26.1034,26.3588,262400.0
2007-07-27 14:00:00,70.16,70.2,69.56,69.66,366700.0,26.3513,26.3663,26.1259,26.1635,366700.0
2007-07-27 14:30:00,69.63,70.22,69.6,70.09,291500.0,26.1522,26.3738,26.141,26.325,291500.0
2007-07-27 15:00:00,70.09,70.18,69.9,70.03,314100.0,26.325,26.3588,26.2536,26.3025,314100.0
2007-07-27 15:30:00,70.0,70.06,69.39,69.48,603700.0,26.2912,26.3137,26.0621,26.0959,603700.0
2007-07-30 09:30:00,69.55,69.84,69.42,69.68,462500.0,26.1222,26.2311,26.0733,26.171,462500.0
2007-07-30 10:00:00,69.67,69.83,69.48,69.68,413100.0,26.1672,26.2273,26.0959,26.171,413100.0
2007-07-30 10:30:00,69.68,69.73,69.36,69.45,368400.0,26.171,26.1898,26.0508,26.0846,368400.0
2007-07-30 11:00:00,69.45,69.6,69.09,69.26,282400.0,26.0846,26.141,25.9494,26.0133,282400.0
2007-07-30 11:30:00,69.24,69.28,69.0,69.2,179800.0,26.0057,26.0208,25.9156,25.9907,179800.0
2007-07-30 12:00:00,69.21,69.3,69.06,69.22,95800.0,25.9945,26.0283,25.9381,25.9982,95800.0
2007-07-30 12:30:00,69.21,69.56,69.14,69.4,188400.0,25.9945,26.1259,25.9682,26.0658,188400.0
2007-07-30 13:00:00,69.4,69.8,69.37,69.66,253500.0,26.0658,26.2161,26.0546,26.1635,253500.0
2007-07-30 13:30:00,69.64,69.85,69.42,69.74,178400.0,26.156,26.2348,26.0733,26.1935,178400.0
2007-07-30 14:00:00,69.74,69.85,69.65,69.73,204700.0,26.1935,26.2348,26.1597,26.1898,204700.0
2007-07-30 14:30:00,69.73,69.9,69.63,69.8,177300.0,26.1898,26.2536,26.1522,26.2161,177300.0
2007-07-30 15:00:00,69.78,70.05,69.7,69.95,358400.0,26.2086,26.31,26.1785,26.2724,358400.0
2007-07-30 15:30:00,69.95,70.07,69.73,69.96,425400.0,26.2724,26.3175,26.1898,26.2762,425400.0
2007-07-31 09:30:00,70.02,70.15,69.88,70.12,335500.0,26.2987,26.3475,26.2461,26.3363,335500.0
2007-07-31 10:00:00,70.12,70.29,69.85,69.85,299300.0,26.3363,26.4001,26.2348,26.2348,299300.0
2007-07-31 10:30:00,69.86,70.09,69.77,69.98,221700.0,26.2386,26.325,26.2048,26.2837,221700.0
2007-07-31 11:00:00,69.98,70.27,69.88,70.2,358500.0,26.2837,26.3926,26.2461,26.3663,358500.0
2007-07-31 11:30:00,70.21,70.5,70.16,70.45,208600.0,26.3701,26.479,26.3513,26.4602,208600.0
2007-07-31 12:00:00,70.45,70.56,70.38,70.48,213600.0,26.4602,26.5015,26.4339,26.4715,213600.0
2007-07-31 12:30:00,70.51,70.62,70.4,70.59,146400.0,26.4827,26.5241,26.4414,26.5128,146400.0
2007-07-31 13:00:00,70.59,70.69,70.45,70.48,192000.0,26.5128,26.5503,26.4602,26.4715,192000.0
2007-07-31 13:30:00,70.48,70.55,70.16,70.34,342400.0,26.4715,26.4978,26.3513,26.4189,342400.0
2007-07-31 14:00:00,70.33,70.51,70.17,70.17,369500.0,26.4151,26.4827,26.355,26.355,369500.0
2007-07-31 14:30:00,70.16,70.18,69.77,69.92,451000.0,26.3513,26.3588,26.2048,26.2611,451000.0
2007-07-31 15:00:00,69.91,70.08,69.8,69.8,237000.0,26.2574,26.3212,26.2161,26.2161,237000.0
2007-07-31 15:30:00,69.79,69.88,69.3,69.45,634300.0,26.2123,26.2461,26.0283,26.0846,634300.0
2007-08-01 09:30:00,69.89,70.27,69.68,69.82,670300.0,26.2499,26.3926,26.171,26.2236,670300.0
2007-08-01 10:00:00,69.83,70.33,69.81,70.25,802100.0,26.2273,26.4151,26.2198,26.3851,802100.0
2007-08-01 10:30:00,70.25,70.31,69.84,69.97,463700.0,26.3851,26.4076,26.2311,26.2799,463700.0
2007-08-01 11:00:00,69.95,70.23,69.78,69.9,365600.0,26.2724,26.3776,26.2086,26.2536,365600.0
2007-08-01 11:30:00,69.88,70.12,69.75,69.84,216700.0,26.2461,26.3363,26.1973,26.2311,216700.0
2007-08-01 12:00:00,69.85,70.02,69.67,69.72,263000.0,26.2348,26.2987,26.1672,26.186,263000.0
2007-08-01 12:30:00,69.74,69.75,69.27,69.51,339800.0,26.1935,26.1973,26.017,26.1071,339800.0
2007-08-01 13:00:00,69.51,69.53,68.86,68.99,534800.0,26.1071,26.1147,25.863,25.9118,534800.0
2007-08-01 13:30:00,69.01,69.35,69.0,69.05,282900.0,25.9194,26.0471,25.9156,25.9344,282900.0
2007-08-01 14:00:00,69.01,69.12,68.53,68.67,503600.0,25.9194,25.9607,25.7391,25.7917,503600.0
2007-08-01 14:30:00,68.65,68.97,68.6,68.74,367900.0,25.7841,25.9043,25.7654,25.8179,367900.0
2007-08-01 15:00:00,68.7,68.81,68.34,68.53,507200.0,25.8029,25.8442,25.6677,25.7391,507200.0
2007-08-01 15:30:00,68.53,69.73,68.51,69.58,1022100.0,25.7391,26.1898,25.7316,26.1334,1022100.0
2007-08-02 09:30:00,68.97,69.19,68.97,69.04,656300.0,25.9043,25.987,25.9043,25.9306,656300.0
2007-08-02 10:00:00,69.04,69.04,68.6,68.64,689200.0,25.9306,25.9306,25.7654,25.7804,689200.0
2007-08-02 10:30:00,68.65,68.72,68.34,68.36,459900.0,25.7841,25.8104,25.6677,25.6752,459900.0
2007-08-02 11:00:00,68.36,68.52,68.12,68.47,557400.0,25.6752,25.7353,25.5851,25.7165,557400.0
2007-08-02 11:30:00,68.47,68.98,68.47,68.92,334000.0,25.7165,25.9081,25.7165,25.8856,334000.0
2007-08-02 12:00:00,68.94,69.09,68.81,68.95,522000.0,25.8931,25.9494,25.8442,25.8968,522000.0
2007-08-02 12:30:00,68.95,69.0,68.76,68.86,291300.0,25.8968,25.9156,25.8255,25.863,291300.0
2007-08-02 13:00:00,68.86,68.93,68.63,68.7,292000.0,25.863,25.8893,25.7766,25.8029,292000.0
2007-08-02 13:30:00,68.72,68.91,68.61,68.8,294100.0,25.8104,25.8818,25.7691,25.8405,294100.0
2007-08-02 14:00:00,68.8,69.01,68.58,68.64,442300.0,25.8405,25.9194,25.7579,25.7804,442300.0
2007-08-02 14:30:00,68.66,68.8,68.53,68.66,236400.0,25.7879,25.8405,25.7391,25.7879,236400.0
2007-08-02 15:00:00,68.67,69.12,68.62,69.08,302500.0,25.7917,25.9607,25.7729,25.9456,302500.0
2007-08-02 15:30:00,69.07,69.1,68.87,69.0,473200.0,25.9419,25.9532,25.8668,25.9156,473200.0
2007-08-03 09:30:00,68.11,68.48,68.05,68.08,629400.0,25.5813,25.7203,25.5588,25.5701,629400.0
2007-08-03 10:00:00,68.05,68.07,67.74,67.95,515400.0,25.5588,25.5663,25.4424,25.5212,515400.0
2007-08-03 10:30:00,67.95,68.03,67.55,67.64,422800.0,25.5212,25.5513,25.371,25.4048,422800.0
2007-08-03 11:00:00,67.64,67.94,67.6,67.74,537800.0,25.4048,25.5175,25.3898,25.4424,537800.0
2007-08-03 11:30:00,67.75,68.05,67.64,67.79,323900.0,25.4461,25.5588,25.4048,25.4611,323900.0
2007-08-03 12:00:00,67.77,67.99,67.63,67.66,195100.0,25.4536,25.5363,25.401,25.4123,195100.0
2007-08-03 12:30:00,67.63,67.74,67.34,67.46,283700.0,25.401,25.4424,25.2921,25.3372,283700.0
2007-08-03 13:00:00,67.45,67.62,67.41,67.54,124800.0,25.3334,25.3973,25.3184,25.3672,124800.0
2007-08-03 13:30:00,67.54,67.84,67.46,67.73,200900.0,25.3672,25.4799,25.3372,25.4386,200900.0
2007-08-03 14:00:00,67.68,67.8,67.12,67.19,361600.0,25.4198,25.4649,25.2095,25.2358,361600.0
2007-08-03 14:30:00,67.17,67.56,67.13,67.25,409700.0,25.2283,25.3748,25.2132,25.2583,409700.0
2007-08-03 15:00:00,67.26,67.4,66.89,66.89,581400.0,25.2621,25.3147,25.1231,25.1231,581400.0
2007-08-03 15:30:00,66.88,67.15,66.45,66.49,886500.0,25.1194,25.2208,24.9578,24.9729,886500.0
2007-08-06 09:30:00,67.15,67.22,66.67,67.12,1313100.0,25.2208,25.2471,25.0405,25.2095,1313100.0
2007-08-06 10:00:00,67.12,67.17,66.46,66.52,1044600.0,25.2095,25.2283,24.9616,24.9841,1044600.0
2007-08-06 10:30:00,66.52,66.83,66.25,66.48,508300.0,24.9841,25.1006,24.8827,24.9691,508300.0
2007-08-06 11:00:00,66.49,66.74,66.33,66.51,379300.0,24.9729,25.0668,24.9128,24.9804,379300.0
2007-08-06 11:30:00,66.49,67.2,66.41,67.04,434300.0,24.9729,25.2395,24.9428,25.1794,434300.0
2007-08-06 12:00:00,67.04,67.05,66.62,66.68,211900.0,25.1794,25.1832,25.0217,25.0442,211900.0
2007-08-06 12:30:00,66.68,67.01,66.68,66.83,372400.0,25.0442,25.1682,25.0442,25.1006,372400.0
2007-08-06 13:00:00,66.82,66.84,66.5,66.5,277100.0,25.0968,25.1043,24.9766,24.9766,277100.0
2007-08-06 13:30:00,66.5,66.53,66.2,66.25,347500.0,24.9766,24.9879,24.864,24.8827,347500.0
2007-08-06 14:00:00,66.24,66.58,66.12,66.4,315300.0,24.879,25.0067,24.8339,24.9391,315300.0
2007-08-06 14:30:00,66.42,66.88,66.42,66.79,333100.0,24.9466,25.1194,24.9466,25.0855,333100.0
2007-08-06 15:00:00,66.79,67.15,66.76,67.05,389400.0,25.0855,25.2208,25.0743,25.1832,389400.0
2007-08-06 15:30:00,67.05,67.55,66.91,67.44,502600.0,25.1832,25.371,25.1306,25.3297,502600.0
2007-08-07 09:30:00,66.46,66.98,66.42,66.95,659400.0,24.9616,25.1569,24.9466,25.1456,659400.0
2007-08-07 10:00:00,66.91,66.95,66.64,66.66,276400.0,25.1306,25.1456,25.0292,25.0367,276400.0
2007-08-07 10:30:00,66.67,66.93,66.66,66.92,205500.0,25.0405,25.1381,25.0367,25.1344,205500.0
2007-08-07 11:00:00,66.9,67.13,66.87,67.03,238500.0,25.1269,25.2132,25.1156,25.1757,238500.0
2007-08-07 11:30:00,67.02,67.72,66.95,67.71,318500.0,25.1719,25.4348,25.1456,25.4311,318500.0
2007-08-07 12:00:00,67.7,67.85,67.55,67.63,237300.0,25.4273,25.4837,25.371,25.401,237300.0
2007-08-07 12:30:00,67.61,67.9,67.55,67.7,139700.0,25.3935,25.5025,25.371,25.4273,139700.0
2007-08-07 13:00:00,67.71,67.84,67.57,67.79,160700.0,25.4311,25.4799,25.3785,25.4611,160700.0
2007-08-07 13:30:00,67.77,67.99,67.71,67.91,289900.0,25.4536,25.5363,25.4311,25.5062,289900.0
2007-08-07 14:00:00,67.92,67.94,67.25,67.33,360200.0,25.51,25.5175,25.2583,25.2884,360200.0
2007-08-07 14:30:00,67.33,68.19,67.13,68.15,694500.0,25.2884,25.6114,25.2132,25.5963,694500.0
2007-08-07 15:00:00,68.14,68.43,67.82,68.09,603300.0,25.5926,25.7015,25.4724,25.5738,603300.0
2007-08-07 15:30:00,68.09,68.5,67.97,68.1,809900.0,25.5738,25.7278,25.5287,25.5776,809900.0
2007-08-08 09:30:00,67.19,67.36,67.13,67.31,695600.0,25.4765,25.5409,25.4537,25.522,695600.0
2007-08-08 10:00:00,67.31,67.54,67.24,67.54,639600.0,25.522,25.6092,25.4954,25.6092,639600.0
2007-08-08 10:30:00,67.53,68.25,67.53,68.23,1255000.0,25.6054,25.8784,25.6054,25.8708,1255000.0
2007-08-08 11:00:00,68.22,68.61,68.2,68.44,532500.0,25.867,26.0149,25.8594,25.9504,532500.0
2007-08-08 11:30:00,68.43,68.45,68.11,68.16,252100.0,25.9466,25.9542,25.8253,25.8443,252100.0
2007-08-08 12:00:00,68.16,68.22,67.94,68.17,309200.0,25.8443,25.867,25.7608,25.8481,309200.0
2007-08-08 12:30:00,68.16,68.44,68.14,68.37,139200.0,25.8443,25.9504,25.8367,25.9239,139200.0
2007-08-08 13:00:00,68.35,68.46,68.17,68.27,116700.0,25.9163,25.958,25.8481,25.886,116700.0
2007-08-08 13:30:00,68.32,68.53,68.32,68.44,109700.0,25.9049,25.9846,25.9049,25.9504,109700.0
2007-08-08 14:00:00,68.45,68.71,68.25,68.6,137400.0,25.9542,26.0528,25.8784,26.0111,137400.0
2007-08-08 14:30:00,68.61,68.63,68.15,68.19,204900.0,26.0149,26.0225,25.8405,25.8556,204900.0
2007-08-08 15:00:00,68.19,68.29,67.58,67.89,428600.0,25.8556,25.8936,25.6243,25.7419,428600.0
2007-08-08 15:30:00,67.87,68.2,67.65,68.14,561600.0,25.7343,25.8594,25.6509,25.8367,561600.0
2007-08-09 09:30:00,66.28,66.64,66.06,66.55,564700.0,25.1314,25.2679,25.048,25.2338,564700.0
2007-08-09 10:00:00,66.54,66.59,66.24,66.59,692900.0,25.23,25.249,25.1163,25.249,692900.0
2007-08-09 10:30:00,66.59,66.78,66.2,66.28,643300.0,25.249,25.321,25.1011,25.1314,643300.0
2007-08-09 11:00:00,66.28,66.41,66.11,66.25,702000.0,25.1314,25.1807,25.067,25.12,702000.0
2007-08-09 11:30:00,66.27,66.53,66.15,66.32,338000.0,25.1276,25.2262,25.0821,25.1466,338000.0
2007-08-09 12:00:00,66.32,66.56,66.15,66.53,212500.0,25.1466,25.2376,25.0821,25.2262,212500.0
2007-08-09 12:30:00,66.51,66.53,66.11,66.19,265800.0,25.2186,25.2262,25.067,25.0973,265800.0
2007-08-09 13:00:00,66.16,66.22,65.91,66.18,275400.0,25.0859,25.1087,24.9911,25.0935,275400.0
2007-08-09 13:30:00,66.2,66.55,66.17,66.48,195600.0,25.1011,25.2338,25.0897,25.2073,195600.0
2007-08-09 14:00:00,66.42,66.44,66.06,66.07,224300.0,25.1845,25.1921,25.048,25.0518,224300.0
2007-08-09 14:30:00,66.07,66.18,65.64,65.85,372600.0,25.0518,25.0935,24.8888,24.9684,372600.0
2007-08-09 15:00:00,65.8,66.2,65.72,65.86,528300.0,24.9494,25.1011,24.9191,24.9722,528300.0
2007-08-09 15:30:00,65.88,65.94,65.5,65.63,808100.0,24.9798,25.0025,24.8357,24.885,808100.0
2007-08-10 09:30:00,64.86,65.28,64.76,65.27,695300.0,24.593,24.7523,24.5551,24.7485,695300.0
2007-08-10 10:00:00,65.26,65.3,64.89,64.98,448600.0,24.7447,24.7598,24.6044,24.6385,448600.0
2007-08-10 10:30:00,64.97,65.08,64.53,64.6,443100.0,24.6347,24.6764,24.4679,24.4944,443100.0
2007-08-10 11:00:00,64.58,64.85,64.38,64.41,504800.0,24.4868,24.5892,24.411,24.4224,504800.0
2007-08-10 11:30:00,64.41,64.81,64.08,64.73,314800.0,24.4224,24.574,24.2972,24.5437,314800.0
2007-08-10 12:00:00,64.74,65.35,64.54,64.98,325800.0,24.5475,24.7788,24.4717,24.6385,325800.0
2007-08-10 12:30:00,65.0,65.17,64.81,64.88,274500.0,24.6461,24.7105,24.574,24.6006,274500.0
2007-08-10 13:00:00,64.93,65.35,64.91,65.15,183500.0,24.6195,24.7788,24.612,24.703,183500.0
2007-08-10 13:30:00,65.2,65.25,64.67,64.9,206400.0,24.7219,24.7409,24.521,24.6082,206400.0
2007-08-10 14:00:00,64.94,65.32,64.85,65.05,170500.0,24.6233,24.7674,24.5892,24.665,170500.0
2007-08-10 14:30:00,65.04,65.07,64.66,64.81,376400.0,24.6613,24.6726,24.5172,24.574,376400.0
2007-08-10 15:00:00,64.84,65.34,64.76,65.29,371500.0,24.5854,24.775,24.5551,24.756,371500.0
2007-08-10 15:30:00,65.21,65.45,65.11,65.21,511400.0,24.7257,24.8167,24.6878,24.7257,511400.0
2007-08-13 09:30:00,65.94,66.07,65.48,65.54,647600.0,25.0025,25.0518,24.8281,24.8508,647600.0
2007-08-13 10:00:00,65.53,65.95,65.52,65.9,525100.0,24.847,25.0063,24.8433,24.9873,525100.0
2007-08-13 10:30:00,65.91,66.23,65.76,65.91,326700.0,24.9911,25.1125,24.9343,24.9911,326700.0
2007-08-13 11:00:00,65.92,66.0,65.7,65.89,278600.0,24.9949,25.0253,24.9115,24.9835,278600.0
2007-08-13 11:30:00,65.89,66.03,65.53,65.7,258500.0,24.9835,25.0366,24.847,24.9115,258500.0
2007-08-13 12:00:00,65.69,65.81,65.55,65.57,88800.0,24.9077,24.9532,24.8546,24.8622,88800.0
2007-08-13 12:30:00,65.54,65.72,65.5,65.63,133700.0,24.8508,24.9191,24.8357,24.885,133700.0
2007-08-13 13:00:00,65.63,65.72,65.4,65.44,162200.0,24.885,24.9191,24.7978,24.8129,162200.0
2007-08-13 13:30:00,65.44,65.72,65.36,65.68,150100.0,24.8129,24.9191,24.7826,24.9039,150100.0
2007-08-13 14:00:00,65.68,65.86,65.6,65.79,183000.0,24.9039,24.9722,24.8736,24.9456,183000.0
2007-08-13 14:30:00,65.79,65.89,65.64,65.65,199700.0,24.9456,24.9835,24.8888,24.8925,199700.0
2007-08-13 15:00:00,65.67,65.77,65.4,65.6,231100.0,24.9001,24.938,24.7978,24.8736,231100.0
2007-08-13 15:30:00,65.62,65.76,65.32,65.47,492600.0,24.8812,24.9343,24.7674,24.8243,492600.0
2007-08-14 09:30:00,65.83,65.95,65.59,65.67,409800.0,24.9608,25.0063,24.8698,24.9001,409800.0
2007-08-14 10:00:00,65.67,65.71,65.33,65.42,449700.0,24.9001,24.9153,24.7712,24.8053,449700.0
2007-08-14 10:30:00,65.42,65.5,65.02,65.1,332800.0,24.8053,24.8357,24.6537,24.684,332800.0
2007-08-14 11:00:00,65.1,65.1,64.54,64.69,485600.0,24.684,24.684,24.4717,24.5285,485600.0
2007-08-14 11:30:00,64.71,65.18,64.65,65.02,189500.0,24.5361,24.7143,24.5134,24.6537,189500.0
2007-08-14 12:00:00,65.04,65.19,64.87,65.11,150400.0,24.6613,24.7181,24.5968,24.6878,150400.0
2007-08-14 12:30:00,65.11,65.15,64.84,65.12,122600.0,24.6878,24.703,24.5854,24.6916,122600.0
2007-08-14 13:00:00,65.14,65.22,64.96,65.0,155300.0,24.6992,24.7295,24.6309,24.6461,155300.0
2007-08-14 13:30:00,65.01,65.22,64.66,64.85,189900.0,24.6499,24.7295,24.5172,24.5892,189900.0
2007-08-14 14:00:00,64.84,65.0,64.67,64.89,203800.0,24.5854,24.6461,24.521,24.6044,203800.0
2007-08-14 14:30:00,64.84,64.89,64.61,64.68,199700.0,24.5854,24.6044,24.4982,24.5248,199700.0
2007-08-14 15:00:00,64.76,65.11,64.69,64.94,253700.0,24.5551,24.6878,24.5285,24.6233,253700.0
2007-08-14 15:30:00,64.94,64.94,64.6,64.75,368800.0,24.6233,24.6233,24.4944,24.5513,368800.0
2007-08-15 09:30:00,63.9,64.25,63.63,63.94,1053300.0,24.229,24.3617,24.1266,24.2442,1053300.0
2007-08-15 10:00:00,63.94,64.46,63.81,64.43,750800.0,24.2442,24.4413,24.1949,24.43,750800.0
2007-08-15 10:30:00,64.43,64.8,64.43,64.75,598700.0,24.43,24.5703,24.43,24.5513,598700.0
2007-08-15 11:00:00,64.75,65.1,64.72,65.06,306000.0,24.5513,24.684,24.5399,24.6688,306000.0
2007-08-15 11:30:00,65.07,65.08,64.5,64.57,191600.0,24.6726,24.6764,24.4565,24.483,191600.0
2007-08-15 12:00:00,64.57,64.72,64.51,64.61,109900.0,24.483,24.5399,24.4603,24.4982,109900.0
2007-08-15 12:30:00,64.6,64.8,64.48,64.62,132600.0,24.4944,24.5703,24.4489,24.502,132600.0
2007-08-15 13:00:00,64.62,64.85,64.25,64.67,146400.0,24.502,24.5892,24.3617,24.521,146400.0
2007-08-15 13:30:00,64.68,65.02,64.68,64.83,165000.0,24.5248,24.6537,24.5248,24.5816,165000.0
2007-08-15 14:00:00,64.83,64.9,64.53,64.57,195600.0,24.5816,24.6082,24.4679,24.483,195600.0
2007-08-15 14:30:00,64.59,64.64,64.17,64.21,260400.0,24.4906,24.5096,24.3314,24.3465,260400.0
2007-08-15 15:00:00,64.24,64.36,63.8,63.8,375600.0,24.3579,24.4034,24.1911,24.1911,375600.0
2007-08-15 15:30:00,63.78,63.93,63.62,63.74,559300.0,24.1835,24.2404,24.1228,24.1683,559300.0
2007-08-16 09:30:00,62.73,62.97,62.46,62.46,980000.0,23.7854,23.8764,23.683,23.683,980000.0
2007-08-16 10:00:00,62.49,62.82,62.13,62.14,656400.0,23.6944,23.8195,23.5579,23.5617,656400.0
2007-08-16 10:30:00,62.13,62.73,62.09,62.57,941700.0,23.5579,23.7854,23.5427,23.7247,941700.0
2007-08-16 11:00:00,62.55,62.82,62.03,62.05,598300.0,23.7171,23.8195,23.5199,23.5275,598300.0
2007-08-16 11:30:00,62.06,62.25,61.64,61.86,482100.0,23.5313,23.6034,23.3721,23.4555,482100.0
2007-08-16 12:00:00,61.86,61.92,61.16,61.66,478700.0,23.4555,23.4782,23.1901,23.3797,478700.0
2007-08-16 12:30:00,61.67,61.85,61.1,61.38,363000.0,23.3834,23.4517,23.1673,23.2735,363000.0
2007-08-16 13:00:00,61.39,61.93,61.21,61.75,370000.0,23.2773,23.482,23.209,23.4138,370000.0
2007-08-16 13:30:00,61.77,62.37,61.77,62.12,663900.0,23.4214,23.6489,23.4214,23.5541,663900.0
2007-08-16 14:00:00,62.11,62.61,61.91,62.24,574000.0,23.5503,23.7399,23.4744,23.5996,574000.0
2007-08-16 14:30:00,62.25,62.35,61.9,62.22,338800.0,23.6034,23.6413,23.4707,23.592,338800.0
2007-08-16 15:00:00,62.18,62.24,61.48,62.14,293200.0,23.5768,23.5996,23.3114,23.5617,293200.0
2007-08-16 15:30:00,62.17,63.24,62.08,63.24,561900.0,23.573,23.9787,23.5389,23.9787,561900.0
2007-08-17 09:30:00,63.91,64.94,63.77,64.16,714500.0,24.2328,24.6233,24.1797,24.3276,714500.0
2007-08-17 10:00:00,64.13,64.75,64.1,64.16,669100.0,24.3162,24.5513,24.3048,24.3276,669100.0
2007-08-17 10:30:00,64.15,64.35,63.57,63.82,507100.0,24.3238,24.3996,24.1039,24.1987,507100.0
2007-08-17 11:00:00,63.79,64.46,63.67,64.45,501200.0,24.1873,24.4413,24.1418,24.4375,501200.0
2007-08-17 11:30:00,64.47,64.57,64.1,64.17,220100.0,24.4451,24.483,24.3048,24.3314,220100.0
2007-08-17 12:00:00,64.18,64.43,64.0,64.38,213900.0,24.3352,24.43,24.2669,24.411,213900.0
2007-08-17 12:30:00,64.38,64.48,64.06,64.15,268000.0,24.411,24.4489,24.2897,24.3238,268000.0
2007-08-17 13:00:00,64.13,64.61,64.13,64.48,186200.0,24.3162,24.4982,24.3162,24.4489,186200.0
2007-08-17 13:30:00,64.46,64.52,64.34,64.39,117700.0,24.4413,24.4641,24.3958,24.4148,117700.0
2007-08-17 14:00:00,64.39,64.43,64.13,64.25,163700.0,24.4148,24.43,24.3162,24.3617,163700.0
2007-08-17 14:30:00,64.27,64.45,64.2,64.29,221400.0,24.3693,24.4375,24.3427,24.3769,221400.0
2007-08-17 15:00:00,64.32,64.75,64.26,64.5,458300.0,24.3882,24.5513,24.3655,24.4565,458300.0
2007-08-17 15:30:00,64.53,64.87,64.53,64.62,613200.0,24.4679,24.5968,24.4679,24.502,613200.0
2007-08-20 09:30:00,65.09,65.11,64.37,64.44,628500.0,24.6802,24.6878,24.4072,24.4337,628500.0
2007-08-20 10:00:00,64.45,64.95,64.41,64.64,312300.0,24.4375,24.6271,24.4224,24.5096,312300.0
2007-08-20 10:30:00,64.64,64.7,64.35,64.47,248000.0,24.5096,24.5323,24.3996,24.4451,248000.0
2007-08-20 11:00:00,64.48,64.5,64.1,64.2,249800.0,24.4489,24.4565,24.3048,24.3427,249800.0
2007-08-20 11:30:00,64.2,64.31,63.88,63.94,135300.0,24.3427,24.3845,24.2214,24.2442,135300.0
2007-08-20 12:00:00,63.93,64.16,63.81,64.0,177300.0,24.2404,24.3276,24.1949,24.2669,177300.0
2007-08-20 12:30:00,64.0,64.01,63.69,63.7,140300.0,24.2669,24.2707,24.1494,24.1532,140300.0
2007-08-20 13:00:00,63.74,63.94,63.71,63.87,164300.0,24.1683,24.2442,24.157,24.2176,164300.0
2007-08-20 13:30:00,63.87,63.97,63.79,63.86,176600.0,24.2176,24.2555,24.1873,24.2138,176600.0
2007-08-20 14:00:00,63.87,64.05,63.73,64.05,172900.0,24.2176,24.2859,24.1645,24.2859,172900.0
2007-08-20 14:30:00,64.06,64.41,64.03,64.41,226700.0,24.2897,24.4224,24.2783,24.4224,226700.0
2007-08-20 15:00:00,64.41,64.88,64.34,64.74,363200.0,24.4224,24.6006,24.3958,24.5475,363200.0
2007-08-20 15:30:00,64.74,64.74,64.41,64.6,385100.0,24.5475,24.5475,24.4224,24.4944,385100.0
2007-08-21 09:30:00,63.96,64.33,63.86,64.29,343800.0,24.2517,24.392,24.2138,24.3769,343800.0
2007-08-21 10:00:00,64.3,64.36,63.98,64.01,431300.0,24.3807,24.4034,24.2593,24.2707,431300.0
2007-08-21 10:30:00,64.0,64.15,63.94,64.14,195800.0,24.2669,24.3238,24.2442,24.32,195800.0
2007-08-21 11:00:00,64.14,64.23,63.67,63.89,295900.0,24.32,24.3541,24.1418,24.2252,295900.0
2007-08-21 11:30:00,63.89,64.12,63.8,64.04,241600.0,24.2252,24.3124,24.1911,24.2821,241600.0
2007-08-21 12:00:00,64.05,64.12,63.9,64.06,146900.0,24.2859,24.3124,24.229,24.2897,146900.0
2007-08-21 12:30:00,64.06,64.08,63.81,64.04,226700.0,24.2897,24.2972,24.1949,24.2821,226700.0
2007-08-21 13:00:00,64.02,64.12,63.8,63.89,183900.0,24.2745,24.3124,24.1911,24.2252,183900.0
2007-08-21 13:30:00,63.91,64.0,63.81,63.85,69600.0,24.2328,24.2669,24.1949,24.21,69600.0
2007-08-21 14:00:00,63.86,64.0,63.8,63.88,135500.0,24.2138,24.2669,24.1911,24.2214,135500.0
2007-08-21 14:30:00,63.86,63.94,63.75,63.85,128100.0,24.2138,24.2442,24.1721,24.21,128100.0
2007-08-21 15:00:00,63.85,64.0,63.85,63.94,199300.0,24.21,24.2669,24.21,24.2442,199300.0
2007-08-21 15:30:00,63.96,64.11,63.91,64.09,339400.0,24.2517,24.3086,24.2328,24.301,339400.0
2007-08-22 09:30:00,64.86,65.16,64.84,64.87,318400.0,24.593,24.7068,24.5854,24.5968,318400.0
2007-08-22 10:00:00,64.86,64.92,64.72,64.9,243000.0,24.593,24.6158,24.5399,24.6082,243000.0
2007-08-22 10:30:00,64.89,65.03,64.65,64.92,313600.0,24.6044,24.6575,24.5134,24.6158,313600.0
2007-08-22 11:00:00,64.92,65.1,64.65,65.01,275500.0,24.6158,24.684,24.5134,24.6499,275500.0
2007-08-22 11:30:00,64.99,65.1,64.9,64.97,104200.0,24.6423,24.684,24.6082,24.6347,104200.0
2007-08-22 12:00:00,64.97,65.1,64.9,64.92,131400.0,24.6347,24.684,24.6082,24.6158,131400.0
2007-08-22 12:30:00,64.93,65.01,64.78,64.86,155500.0,24.6195,24.6499,24.5627,24.593,155500.0
2007-08-22 13:00:00,64.87,65.0,64.71,64.93,283400.0,24.5968,24.6461,24.5361,24.6195,283400.0
2007-08-22 13:30:00,64.93,65.17,64.9,65.16,90000.0,24.6195,24.7105,24.6082,24.7068,90000.0
2007-08-22 14:00:00,65.13,65.16,64.9,64.93,121400.0,24.6954,24.7068,24.6082,24.6195,121400.0
2007-08-22 14:30:00,64.94,65.08,64.89,65.02,124700.0,24.6233,24.6764,24.6044,24.6537,124700.0
2007-08-22 15:00:00,65.01,65.25,64.93,65.21,193700.0,24.6499,24.7409,24.6195,24.7257,193700.0
2007-08-22 15:30:00,65.21,65.37,65.1,65.29,366100.0,24.7257,24.7864,24.684,24.756,366100.0
2007-08-23 09:30:00,65.89,66.0,65.81,65.89,449900.0,24.9835,25.0253,24.9532,24.9835,449900.0
2007-08-23 10:00:00,65.87,65.99,65.74,65.83,503700.0,24.976,25.0215,24.9267,24.9608,503700.0
2007-08-23 10:30:00,65.82,66.04,65.82,66.01,176000.0,24.957,25.0404,24.957,25.029,176000.0
2007-08-23 11:00:00,66.0,66.07,65.72,65.79,278600.0,25.0253,25.0518,24.9191,24.9456,278600.0
2007-08-23 11:30:00,65.79,65.82,65.39,65.46,164100.0,24.9456,24.957,24.794,24.8205,164100.0
2007-08-23 12:00:00,65.47,65.6,65.27,65.29,125500.0,24.8243,24.8736,24.7485,24.756,125500.0
2007-08-23 12:30:00,65.3,65.53,65.23,65.3,188400.0,24.7598,24.847,24.7333,24.7598,188400.0
2007-08-23 13:00:00,65.29,65.35,65.16,65.2,119300.0,24.756,24.7788,24.7068,24.7219,119300.0
2007-08-23 13:30:00,65.21,65.6,65.2,65.59,139700.0,24.7257,24.8736,24.7219,24.8698,139700.0
2007-08-23 14:00:00,65.58,65.79,65.5,65.71,96100.0,24.866,24.9456,24.8357,24.9153,96100.0
2007-08-23 14:30:00,65.72,65.76,65.35,65.5,131300.0,24.9191,24.9343,24.7788,24.8357,131300.0
2007-08-23 15:00:00,65.5,65.78,65.39,65.67,178300.0,24.8357,24.9418,24.794,24.9001,178300.0
2007-08-23 15:30:00,65.68,65.88,65.56,65.84,394900.0,24.9039,24.9798,24.8584,24.9646,394900.0
2007-08-24 09:30:00,66.47,66.68,66.42,66.67,369200.0,25.2035,25.2831,25.1845,25.2793,369200.0
2007-08-24 10:00:00,66.68,67.15,66.68,66.97,506900.0,25.2831,25.4613,25.2831,25.3931,506900.0
2007-08-24 10:30:00,66.97,67.01,66.64,66.67,370800.0,25.3931,25.4082,25.2679,25.2793,370800.0
2007-08-24 11:00:00,66.7,66.89,66.62,66.65,290000.0,25.2907,25.3627,25.2603,25.2717,290000.0
2007-08-24 11:30:00,66.68,66.76,66.53,66.73,132300.0,25.2831,25.3134,25.2262,25.3021,132300.0
2007-08-24 12:00:00,66.75,66.84,66.51,66.76,81800.0,25.3096,25.3438,25.2186,25.3134,81800.0
2007-08-24 12:30:00,66.76,66.85,66.68,66.76,82700.0,25.3134,25.3476,25.2831,25.3134,82700.0
2007-08-24 13:00:00,66.78,66.92,66.75,66.88,120300.0,25.321,25.3741,25.3096,25.3589,120300.0
2007-08-24 13:30:00,66.86,66.88,66.71,66.79,65100.0,25.3513,25.3589,25.2945,25.3248,65100.0
2007-08-24 14:00:00,66.81,66.9,66.69,66.75,120300.0,25.3324,25.3665,25.2869,25.3096,120300.0
2007-08-24 14:30:00,66.75,66.87,66.68,66.87,112100.0,25.3096,25.3551,25.2831,25.3551,112100.0
2007-08-24 15:00:00,66.86,66.86,66.71,66.79,175200.0,25.3513,25.3513,25.2945,25.3248,175200.0
2007-08-24 15:30:00,66.8,67.07,66.8,67.0,444700.0,25.3286,25.431,25.3286,25.4044,444700.0
2007-08-27 09:30:00,66.98,66.98,66.57,66.68,312300.0,25.3968,25.3968,25.2414,25.2831,312300.0
2007-08-27 10:00:00,66.7,66.75,66.33,66.54,226400.0,25.2907,25.3096,25.1504,25.23,226400.0
2007-08-27 10:30:00,66.56,66.6,66.38,66.43,131200.0,25.2376,25.2528,25.1693,25.1883,131200.0
2007-08-27 11:00:00,66.44,66.49,66.36,66.48,92100.0,25.1921,25.211,25.1618,25.2073,92100.0
2007-08-27 11:30:00,66.48,66.58,66.41,66.48,70700.0,25.2073,25.2452,25.1807,25.2073,70700.0
2007-08-27 12:00:00,66.48,66.59,66.38,66.57,61400.0,25.2073,25.249,25.1693,25.2414,61400.0
2007-08-27 12:30:00,66.57,66.61,66.46,66.49,52500.0,25.2414,25.2565,25.1997,25.211,52500.0
2007-08-27 13:00:00,66.52,66.62,66.45,66.58,63400.0,25.2224,25.2603,25.1959,25.2452,63400.0
2007-08-27 13:30:00,66.6,66.63,66.4,66.48,71600.0,25.2528,25.2641,25.1769,25.2073,71600.0
2007-08-27 14:00:00,66.45,66.7,66.41,66.68,104800.0,25.1959,25.2907,25.1807,25.2831,104800.0
2007-08-27 14:30:00,66.69,66.9,66.61,66.61,115400.0,25.2869,25.3665,25.2565,25.2565,115400.0
2007-08-27 15:00:00,66.64,66.72,66.59,66.65,83600.0,25.2679,25.2983,25.249,25.2717,83600.0
2007-08-27 15:30:00,66.66,66.77,66.57,66.65,291400.0,25.2755,25.3172,25.2414,25.2717,291400.0
2007-08-28 09:30:00,66.05,66.22,65.8,65.83,182000.0,25.0442,25.1087,24.9494,24.9608,182000.0
2007-08-28 10:00:00,65.84,65.93,65.55,65.66,254900.0,24.9646,24.9987,24.8546,24.8963,254900.0
2007-08-28 10:30:00,65.66,65.69,65.35,65.37,177500.0,24.8963,24.9077,24.7788,24.7864,177500.0
2007-08-28 11:00:00,65.36,65.37,64.9,65.08,289900.0,24.7826,24.7864,24.6082,24.6764,289900.0
2007-08-28 11:30:00,65.07,65.29,65.02,65.14,182700.0,24.6726,24.756,24.6537,24.6992,182700.0
2007-08-28 12:00:00,65.14,65.42,65.13,65.31,136800.0,24.6992,24.8053,24.6954,24.7636,136800.0
2007-08-28 12:30:00,65.31,65.47,65.31,65.46,81600.0,24.7636,24.8243,24.7636,24.8205,81600.0
2007-08-28 13:00:00,65.46,65.47,65.31,65.45,75800.0,24.8205,24.8243,24.7636,24.8167,75800.0
2007-08-28 13:30:00,65.45,65.55,65.43,65.54,96100.0,24.8167,24.8546,24.8091,24.8508,96100.0
2007-08-28 14:00:00,65.55,65.57,65.32,65.44,135900.0,24.8546,24.8622,24.7674,24.8129,135900.0
2007-08-28 14:30:00,65.41,65.46,65.14,65.24,213200.0,24.8015,24.8205,24.6992,24.7371,213200.0
2007-08-28 15:00:00,65.22,65.33,65.17,65.18,212400.0,24.7295,24.7712,24.7105,24.7143,212400.0
2007-08-28 15:30:00,65.18,65.27,64.75,64.82,696600.0,24.7143,24.7485,24.5513,24.5778,696600.0
2007-08-29 09:30:00,65.36,65.54,65.3,65.46,277700.0,24.7826,24.8508,24.7598,24.8205,277700.0
2007-08-29 10:00:00,65.46,65.48,65.16,65.21,228000.0,24.8205,24.8281,24.7068,24.7257,228000.0
2007-08-29 10:30:00,65.2,65.54,65.15,65.46,428700.0,24.7219,24.8508,24.703,24.8205,428700.0
2007-08-29 11:00:00,65.48,65.74,65.46,65.64,158400.0,24.8281,24.9267,24.8205,24.8888,158400.0
2007-08-29 11:30:00,65.65,65.84,65.62,65.73,159500.0,24.8925,24.9646,24.8812,24.9229,159500.0
2007-08-29 12:00:00,65.75,65.87,65.65,65.78,120500.0,24.9305,24.976,24.8925,24.9418,120500.0
2007-08-29 12:30:00,65.78,65.82,65.59,65.61,122900.0,24.9418,24.957,24.8698,24.8774,122900.0
2007-08-29 13:00:00,65.62,65.73,65.5,65.55,109000.0,24.8812,24.9229,24.8357,24.8546,109000.0
2007-08-29 13:30:00,65.55,65.63,65.43,65.59,144700.0,24.8546,24.885,24.8091,24.8698,144700.0
2007-08-29 14:00:00,65.59,65.9,65.59,65.82,212700.0,24.8698,24.9873,24.8698,24.957,212700.0
2007-08-29 14:30:00,65.83,66.02,65.8,65.88,174200.0,24.9608,25.0328,24.9494,24.9798,174200.0
2007-08-29 15:00:00,65.88,66.26,65.88,66.15,328300.0,24.9798,25.1238,24.9798,25.0821,328300.0
2007-08-29 15:30:00,66.16,66.28,66.12,66.25,564300.0,25.0859,25.1314,25.0708,25.12,564300.0
2007-08-30 09:30:00,65.65,66.23,65.59,66.07,315300.0,24.8925,25.1125,24.8698,25.0518,315300.0
2007-08-30 10:00:00,66.08,66.59,65.96,66.56,373100.0,25.0556,25.249,25.0101,25.2376,373100.0
2007-08-30 10:30:00,66.58,66.61,66.39,66.57,363600.0,25.2452,25.2565,25.1731,25.2414,363600.0
2007-08-30 11:00:00,66.59,66.94,66.58,66.75,353400.0,25.249,25.3817,25.2452,25.3096,353400.0
2007-08-30 11:30:00,66.76,66.82,66.63,66.75,236100.0,25.3134,25.3362,25.2641,25.3096,236100.0
2007-08-30 12:00:00,66.73,66.74,66.19,66.37,243000.0,25.3021,25.3058,25.0973,25.1655,243000.0
2007-08-30 12:30:00,66.37,66.76,66.33,66.69,196200.0,25.1655,25.3134,25.1504,25.2869,196200.0
2007-08-30 13:00:00,66.66,66.74,66.53,66.6,169400.0,25.2755,25.3058,25.2262,25.2528,169400.0
2007-08-30 13:30:00,66.6,66.66,66.34,66.66,131600.0,25.2528,25.2755,25.1542,25.2755,131600.0
2007-08-30 14:00:00,66.65,66.7,66.49,66.59,116400.0,25.2717,25.2907,25.211,25.249,116400.0
2007-08-30 14:30:00,66.6,66.63,66.34,66.39,273000.0,25.2528,25.2641,25.1542,25.1731,273000.0
2007-08-30 15:00:00,66.37,66.67,66.35,66.59,189300.0,25.1655,25.2793,25.158,25.249,189300.0
2007-08-30 15:30:00,66.6,66.65,66.4,66.48,342300.0,25.2528,25.2717,25.1769,25.2073,342300.0
2007-08-31 09:30:00,67.61,67.75,67.56,67.67,327100.0,25.6357,25.6888,25.6168,25.6585,327100.0
2007-08-31 10:00:00,67.68,67.7,67.11,67.21,420800.0,25.6623,25.6698,25.4461,25.4841,420800.0
2007-08-31 10:30:00,67.21,67.33,67.08,67.32,284600.0,25.4841,25.5296,25.4348,25.5258,284600.0
2007-08-31 11:00:00,67.32,67.53,67.28,67.52,341600.0,25.5258,25.6054,25.5106,25.6016,341600.0
2007-08-31 11:30:00,67.54,67.6,67.4,67.5,152600.0,25.6092,25.6319,25.5561,25.594,152600.0
2007-08-31 12:00:00,67.53,67.57,67.42,67.46,65400.0,25.6054,25.6206,25.5637,25.5788,65400.0
2007-08-31 12:30:00,67.46,67.68,67.45,67.51,120300.0,25.5788,25.6623,25.5751,25.5978,120300.0
2007-08-31 13:00:00,67.52,67.58,67.43,67.52,101900.0,25.6016,25.6243,25.5675,25.6016,101900.0
2007-08-31 13:30:00,67.54,67.54,67.26,67.36,141900.0,25.6092,25.6092,25.503,25.5409,141900.0
2007-08-31 14:00:00,67.38,67.46,67.28,67.32,123600.0,25.5485,25.5788,25.5106,25.5258,123600.0
2007-08-31 14:30:00,67.32,67.5,67.31,67.39,135000.0,25.5258,25.594,25.522,25.5523,135000.0
2007-08-31 15:00:00,67.4,67.53,67.38,67.43,216000.0,25.5561,25.6054,25.5485,25.5675,216000.0
2007-08-31 15:30:00,67.41,67.56,67.35,67.37,352200.0,25.5599,25.6168,25.5371,25.5447,352200.0
2007-09-04 09:30:00,66.81,67.32,66.76,67.25,462200.0,25.3324,25.5258,25.3134,25.4992,462200.0
2007-09-04 10:00:00,67.25,67.54,67.15,67.52,426100.0,25.4992,25.6092,25.4613,25.6016,426100.0
2007-09-04 10:30:00,67.55,67.83,67.46,67.8,388700.0,25.613,25.7191,25.5788,25.7078,388700.0
2007-09-04 11:00:00,67.8,67.89,67.75,67.84,211000.0,25.7078,25.7419,25.6888,25.7229,211000.0
2007-09-04 11:30:00,67.84,67.86,67.6,67.63,207800.0,25.7229,25.7305,25.6319,25.6433,207800.0
2007-09-04 12:00:00,67.62,67.85,67.61,67.85,157600.0,25.6395,25.7267,25.6357,25.7267,157600.0
2007-09-04 12:30:00,67.85,67.98,67.78,67.81,121400.0,25.7267,25.776,25.7002,25.7116,121400.0
2007-09-04 13:00:00,67.83,67.95,67.75,67.85,136900.0,25.7191,25.7646,25.6888,25.7267,136900.0
2007-09-04 13:30:00,67.87,67.88,67.76,67.84,168500.0,25.7343,25.7381,25.6926,25.7229,168500.0
2007-09-04 14:00:00,67.84,68.0,67.79,67.92,186800.0,25.7229,25.7836,25.704,25.7533,186800.0
2007-09-04 14:30:00,67.91,68.12,67.87,68.11,212500.0,25.7495,25.8291,25.7343,25.8253,212500.0
2007-09-04 15:00:00,68.11,68.34,68.07,68.27,250700.0,25.8253,25.9125,25.8101,25.886,250700.0
2007-09-04 15:30:00,68.29,68.31,67.97,68.12,498300.0,25.8936,25.9011,25.7722,25.8291,498300.0
2007-09-05 09:30:00,67.97,68.17,67.86,67.98,388900.0,25.7722,25.8481,25.7305,25.776,388900.0
2007-09-05 10:00:00,67.95,67.96,67.55,67.7,372500.0,25.7646,25.7684,25.613,25.6698,372500.0
2007-09-05 10:30:00,67.68,67.81,67.56,67.69,220200.0,25.6623,25.7116,25.6168,25.6661,220200.0
2007-09-05 11:00:00,67.68,67.68,67.46,67.6,221100.0,25.6623,25.6623,25.5788,25.6319,221100.0
2007-09-05 11:30:00,67.61,67.74,67.53,67.71,174000.0,25.6357,25.685,25.6054,25.6736,174000.0
2007-09-05 12:00:00,67.72,67.95,67.67,67.92,76200.0,25.6774,25.7646,25.6585,25.7533,76200.0
2007-09-05 12:30:00,67.89,67.94,67.81,67.93,71600.0,25.7419,25.7608,25.7116,25.7571,71600.0
2007-09-05 13:00:00,67.92,68.04,67.91,67.93,115000.0,25.7533,25.7988,25.7495,25.7571,115000.0
2007-09-05 13:30:00,67.93,68.0,67.86,67.99,109700.0,25.7571,25.7836,25.7305,25.7798,109700.0
2007-09-05 14:00:00,67.99,68.08,67.57,67.66,194600.0,25.7798,25.8139,25.6206,25.6547,194600.0
2007-09-05 14:30:00,67.69,67.94,67.63,67.9,111600.0,25.6661,25.7608,25.6433,25.7457,111600.0
2007-09-05 15:00:00,67.9,68.06,67.8,67.85,193600.0,25.7457,25.8063,25.7078,25.7267,193600.0
2007-09-05 15:30:00,67.86,68.12,67.77,68.07,321900.0,25.7305,25.8291,25.6964,25.8101,321900.0
2007-09-06 09:30:00,68.41,68.55,68.38,68.47,352200.0,25.9391,25.9921,25.9277,25.9618,352200.0
2007-09-06 10:00:00,68.46,68.52,68.2,68.22,388700.0,25.958,25.9808,25.8594,25.867,388700.0
2007-09-06 10:30:00,68.22,68.54,68.13,68.49,400200.0,25.867,25.9883,25.8329,25.9694,400200.0
2007-09-06 11:00:00,68.51,68.54,68.3,68.5,327300.0,25.977,25.9883,25.8973,25.9732,327300.0
2007-09-06 11:30:00,68.5,68.75,68.5,68.56,211600.0,25.9732,26.068,25.9732,25.9959,211600.0
2007-09-06 12:00:00,68.54,68.67,68.48,68.56,146900.0,25.9883,26.0376,25.9656,25.9959,146900.0
2007-09-06 12:30:00,68.57,68.58,68.35,68.43,118800.0,25.9997,26.0035,25.9163,25.9466,118800.0
2007-09-06 13:00:00,68.45,68.47,68.17,68.17,110800.0,25.9542,25.9618,25.8481,25.8481,110800.0
2007-09-06 13:30:00,68.19,68.36,68.1,68.33,139600.0,25.8556,25.9201,25.8215,25.9087,139600.0
2007-09-06 14:00:00,68.33,68.39,68.14,68.31,147000.0,25.9087,25.9315,25.8367,25.9011,147000.0
2007-09-06 14:30:00,68.32,68.39,68.24,68.28,125800.0,25.9049,25.9315,25.8746,25.8898,125800.0
2007-09-06 15:00:00,68.29,68.42,68.25,68.25,179400.0,25.8936,25.9428,25.8784,25.8784,179400.0
2007-09-06 15:30:00,68.25,68.4,68.23,68.39,279900.0,25.8784,25.9353,25.8708,25.9315,279900.0
2007-09-07 09:30:00,68.39,68.55,68.16,68.5,690700.0,25.9315,25.9921,25.8443,25.9732,690700.0
2007-09-07 10:00:00,68.5,68.64,68.25,68.27,496900.0,25.9732,26.0263,25.8784,25.886,496900.0
2007-09-07 10:30:00,68.27,68.28,67.88,67.9,454300.0,25.886,25.8898,25.7381,25.7457,454300.0
2007-09-07 11:00:00,67.88,68.02,67.77,67.8,412900.0,25.7381,25.7912,25.6964,25.7078,412900.0
2007-09-07 11:30:00,67.8,68.26,67.79,68.25,271200.0,25.7078,25.8822,25.704,25.8784,271200.0
2007-09-07 12:00:00,68.24,68.28,68.02,68.27,161700.0,25.8746,25.8898,25.7912,25.886,161700.0
2007-09-07 12:30:00,68.3,68.41,68.25,68.36,126200.0,25.8973,25.9391,25.8784,25.9201,126200.0
2007-09-07 13:00:00,68.33,68.55,68.32,68.44,88400.0,25.9087,25.9921,25.9049,25.9504,88400.0
2007-09-07 13:30:00,68.41,68.53,68.21,68.23,107300.0,25.9391,25.9846,25.8632,25.8708,107300.0
2007-09-07 14:00:00,68.22,68.34,68.11,68.13,115200.0,25.867,25.9125,25.8253,25.8329,115200.0
2007-09-07 14:30:00,68.12,68.25,67.83,67.87,130400.0,25.8291,25.8784,25.7191,25.7343,130400.0
2007-09-07 15:00:00,67.85,68.24,67.84,67.92,216100.0,25.7267,25.8746,25.7229,25.7533,216100.0
2007-09-07 15:30:00,67.93,68.4,67.89,68.32,358200.0,25.7571,25.9353,25.7419,25.9049,358200.0
2007-09-10 09:30:00,68.77,68.79,68.41,68.42,312000.0,26.0756,26.0831,25.9391,25.9428,312000.0
2007-09-10 10:00:00,68.42,68.57,68.33,68.35,230100.0,25.9428,25.9997,25.9087,25.9163,230100.0
2007-09-10 10:30:00,68.34,68.39,67.98,68.16,459700.0,25.9125,25.9315,25.776,25.8443,459700.0
2007-09-10 11:00:00,68.15,68.18,67.65,67.82,288700.0,25.8405,25.8518,25.6509,25.7153,288700.0
2007-09-10 11:30:00,67.81,68.11,67.76,67.97,142500.0,25.7116,25.8253,25.6926,25.7722,142500.0
2007-09-10 12:00:00,68.0,68.1,67.9,68.09,78700.0,25.7836,25.8215,25.7457,25.8177,78700.0
2007-09-10 12:30:00,68.09,68.18,67.95,68.07,74000.0,25.8177,25.8518,25.7646,25.8101,74000.0
2007-09-10 13:00:00,68.09,68.18,67.9,68.13,66800.0,25.8177,25.8518,25.7457,25.8329,66800.0
2007-09-10 13:30:00,68.12,68.22,67.94,67.97,122900.0,25.8291,25.867,25.7608,25.7722,122900.0
2007-09-10 14:00:00,67.97,68.4,67.9,68.39,154200.0,25.7722,25.9353,25.7457,25.9315,154200.0
2007-09-10 14:30:00,68.39,68.54,68.16,68.29,364000.0,25.9315,25.9883,25.8443,25.8936,364000.0
2007-09-10 15:00:00,68.32,68.61,68.17,68.55,394600.0,25.9049,26.0149,25.8481,25.9921,394600.0
2007-09-10 15:30:00,68.55,68.64,68.32,68.34,314400.0,25.9921,26.0263,25.9049,25.9125,314400.0
2007-09-11 09:30:00,68.25,68.53,68.2,68.48,331800.0,25.8784,25.9846,25.8594,25.9656,331800.0
2007-09-11 10:00:00,68.46,68.48,68.16,68.43,400100.0,25.958,25.9656,25.8443,25.9466,400100.0
2007-09-11 10:30:00,68.43,68.58,68.4,68.41,235900.0,25.9466,26.0035,25.9353,25.9391,235900.0
2007-09-11 11:00:00,68.41,68.72,68.35,68.69,267500.0,25.9391,26.0566,25.9163,26.0452,267500.0
2007-09-11 11:30:00,68.67,68.7,68.55,68.65,188100.0,26.0376,26.049,25.9921,26.0301,188100.0
2007-09-11 12:00:00,68.65,68.7,68.5,68.59,120900.0,26.0301,26.049,25.9732,26.0073,120900.0
2007-09-11 12:30:00,68.59,68.66,68.5,68.56,140400.0,26.0073,26.0338,25.9732,25.9959,140400.0
2007-09-11 13:00:00,68.58,68.63,68.45,68.6,121900.0,26.0035,26.0225,25.9542,26.0111,121900.0
2007-09-11 13:30:00,68.59,68.67,68.48,68.64,152000.0,26.0073,26.0376,25.9656,26.0263,152000.0
2007-09-11 14:00:00,68.65,68.96,68.64,68.94,198200.0,26.0301,26.1476,26.0263,26.14,198200.0
2007-09-11 14:30:00,68.94,69.09,68.82,69.06,258300.0,26.14,26.1969,26.0945,26.1855,258300.0
2007-09-11 15:00:00,69.06,69.25,68.97,69.15,283600.0,26.1855,26.2576,26.1514,26.2196,283600.0
2007-09-11 15:30:00,69.15,69.23,68.77,69.16,744300.0,26.2196,26.25,26.0756,26.2234,744300.0
2007-09-12 09:30:00,68.63,68.96,68.53,68.94,591000.0,26.0225,26.1476,25.9846,26.14,591000.0
2007-09-12 10:00:00,68.94,69.03,68.7,69.03,389200.0,26.14,26.1741,26.049,26.1741,389200.0
2007-09-12 10:30:00,69.04,69.35,69.04,69.07,479100.0,26.1779,26.2955,26.1779,26.1893,479100.0
2007-09-12 11:00:00,69.09,69.39,68.99,69.27,170700.0,26.1969,26.3106,26.159,26.2651,170700.0
2007-09-12 11:30:00,69.27,69.32,68.98,69.02,196200.0,26.2651,26.2841,26.1552,26.1704,196200.0
2007-09-12 12:00:00,69.0,69.17,68.96,69.06,174100.0,26.1628,26.2272,26.1476,26.1855,174100.0
2007-09-12 12:30:00,69.04,69.25,69.03,69.16,131500.0,26.1779,26.2576,26.1741,26.2234,131500.0
2007-09-12 13:00:00,69.19,69.19,69.0,69.05,148600.0,26.2348,26.2348,26.1628,26.1817,148600.0
2007-09-12 13:30:00,69.05,69.38,69.03,69.34,156500.0,26.1817,26.3069,26.1741,26.2917,156500.0
2007-09-12 14:00:00,69.34,69.53,69.22,69.45,185400.0,26.2917,26.3637,26.2462,26.3334,185400.0
2007-09-12 14:30:00,69.43,69.59,69.43,69.53,244400.0,26.3258,26.3865,26.3258,26.3637,244400.0
2007-09-12 15:00:00,69.53,69.54,69.31,69.35,263500.0,26.3637,26.3675,26.2803,26.2955,263500.0
2007-09-12 15:30:00,69.34,69.45,69.28,69.41,618100.0,26.2917,26.3334,26.2689,26.3182,618100.0
2007-09-13 09:30:00,69.9,69.9,69.67,69.82,214800.0,26.504,26.504,26.4168,26.4737,214800.0
2007-09-13 10:00:00,69.83,69.91,69.72,69.76,204700.0,26.4775,26.5078,26.4358,26.4509,204700.0
2007-09-13 10:30:00,69.77,69.82,69.72,69.75,140600.0,26.4547,26.4737,26.4358,26.4471,140600.0
2007-09-13 11:00:00,69.75,69.81,69.72,69.72,193500.0,26.4471,26.4699,26.4358,26.4358,193500.0
2007-09-13 11:30:00,69.72,69.72,69.53,69.59,160700.0,26.4358,26.4358,26.3637,26.3865,160700.0
2007-09-13 12:00:00,69.6,69.61,69.46,69.5,104200.0,26.3903,26.3941,26.3372,26.3524,104200.0
2007-09-13 12:30:00,69.51,69.54,69.46,69.5,99900.0,26.3561,26.3675,26.3372,26.3524,99900.0
2007-09-13 13:00:00,69.5,69.8,69.5,69.78,123200.0,26.3524,26.4661,26.3524,26.4585,123200.0
2007-09-13 13:30:00,69.76,69.78,69.62,69.64,67500.0,26.4509,26.4585,26.3979,26.4054,67500.0
2007-09-13 14:00:00,69.62,69.7,69.49,69.49,121000.0,26.3979,26.4282,26.3486,26.3486,121000.0
2007-09-13 14:30:00,69.49,69.65,69.49,69.58,94700.0,26.3486,26.4092,26.3486,26.3827,94700.0
2007-09-13 15:00:00,69.59,69.68,69.46,69.53,168400.0,26.3865,26.4206,26.3372,26.3637,168400.0
2007-09-13 15:30:00,69.54,69.56,69.31,69.54,347000.0,26.3675,26.3751,26.2803,26.3675,347000.0
2007-09-14 09:30:00,68.35,68.6,68.16,68.51,582600.0,25.9163,26.0111,25.8443,25.977,582600.0
2007-09-14 10:00:00,68.52,69.01,68.52,68.8,492400.0,25.9808,26.1666,25.9808,26.0869,492400.0
2007-09-14 10:30:00,68.79,69.27,68.79,69.03,325300.0,26.0831,26.2651,26.0831,26.1741,325300.0
2007-09-14 11:00:00,69.04,69.17,68.85,68.9,199600.0,26.1779,26.2272,26.1059,26.1249,199600.0
2007-09-14 11:30:00,68.89,69.01,68.85,68.92,89400.0,26.1211,26.1666,26.1059,26.1324,89400.0
2007-09-14 12:00:00,68.93,69.0,68.8,68.84,60800.0,26.1362,26.1628,26.0869,26.1021,60800.0
2007-09-14 12:30:00,68.85,68.87,68.66,68.74,69700.0,26.1059,26.1135,26.0338,26.0642,69700.0
2007-09-14 13:00:00,68.74,69.05,68.72,69.05,102400.0,26.0642,26.1817,26.0566,26.1817,102400.0
2007-09-14 13:30:00,69.03,69.08,68.9,69.05,89800.0,26.1741,26.1931,26.1249,26.1817,89800.0
2007-09-14 14:00:00,69.08,69.11,68.75,68.8,141000.0,26.1931,26.2045,26.068,26.0869,141000.0
2007-09-14 14:30:00,68.8,68.86,68.53,68.66,155700.0,26.0869,26.1097,25.9846,26.0338,155700.0
2007-09-14 15:00:00,68.67,68.93,68.63,68.89,189200.0,26.0376,26.1362,26.0225,26.1211,189200.0
2007-09-14 15:30:00,68.89,69.02,68.73,68.8,260300.0,26.1211,26.1704,26.0604,26.0869,260300.0
2007-09-17 09:30:00,68.33,68.56,68.33,68.54,251900.0,25.9087,25.9959,25.9087,25.9883,251900.0
2007-09-17 10:00:00,68.54,68.77,68.45,68.47,303800.0,25.9883,26.0756,25.9542,25.9618,303800.0
2007-09-17 10:30:00,68.47,68.47,68.17,68.26,172200.0,25.9618,25.9618,25.8481,25.8822,172200.0
2007-09-17 11:00:00,68.26,68.44,68.25,68.29,190300.0,25.8822,25.9504,25.8784,25.8936,190300.0
2007-09-17 11:30:00,68.28,68.28,67.86,67.89,153200.0,25.8898,25.8898,25.7305,25.7419,153200.0
2007-09-17 12:00:00,67.91,68.14,67.85,68.14,87600.0,25.7495,25.8367,25.7267,25.8367,87600.0
2007-09-17 12:30:00,68.11,68.24,68.09,68.2,92400.0,25.8253,25.8746,25.8177,25.8594,92400.0
2007-09-17 13:00:00,68.22,68.3,68.16,68.27,102100.0,25.867,25.8973,25.8443,25.886,102100.0
2007-09-17 13:30:00,68.28,68.34,68.19,68.19,85400.0,25.8898,25.9125,25.8556,25.8556,85400.0
2007-09-17 14:00:00,68.19,68.3,68.17,68.27,99200.0,25.8556,25.8973,25.8481,25.886,99200.0
2007-09-17 14:30:00,68.3,68.37,68.27,68.32,135500.0,25.8973,25.9239,25.886,25.9049,135500.0
2007-09-17 15:00:00,68.32,68.48,68.27,68.33,136600.0,25.9049,25.9656,25.886,25.9087,136600.0
2007-09-17 15:30:00,68.34,68.38,68.28,68.35,227500.0,25.9125,25.9277,25.8898,25.9163,227500.0
2007-09-18 09:30:00,68.58,68.64,68.33,68.42,233700.0,26.0035,26.0263,25.9087,25.9428,233700.0
2007-09-18 10:00:00,68.43,68.7,68.42,68.69,163900.0,25.9466,26.049,25.9428,26.0452,163900.0
2007-09-18 10:30:00,68.7,68.76,68.56,68.71,175700.0,26.049,26.0718,25.9959,26.0528,175700.0
2007-09-18 11:00:00,68.71,68.86,68.51,68.55,331400.0,26.0528,26.1097,25.977,25.9921,331400.0
2007-09-18 11:30:00,68.54,68.76,68.47,68.7,202300.0,25.9883,26.0718,25.9618,26.049,202300.0
2007-09-18 12:00:00,68.7,68.87,68.63,68.8,184600.0,26.049,26.1135,26.0225,26.0869,184600.0
2007-09-18 12:30:00,68.8,68.85,68.77,68.78,83200.0,26.0869,26.1059,26.0756,26.0793,83200.0
2007-09-18 13:00:00,68.78,68.82,68.68,68.78,134800.0,26.0793,26.0945,26.0414,26.0793,134800.0
2007-09-18 13:30:00,68.79,68.82,68.73,68.81,213300.0,26.0831,26.0945,26.0604,26.0907,213300.0
2007-09-18 14:00:00,68.81,69.4,68.62,69.31,347200.0,26.0907,26.3144,26.0187,26.2803,347200.0
2007-09-18 14:30:00,69.31,70.04,69.31,69.82,641800.0,26.2803,26.5571,26.2803,26.4737,641800.0
2007-09-18 15:00:00,69.83,70.0,69.54,70.0,334700.0,26.4775,26.5419,26.3675,26.5419,334700.0
2007-09-18 15:30:00,70.0,70.23,69.85,70.04,471600.0,26.5419,26.6291,26.4851,26.5571,471600.0
2007-09-19 09:30:00,70.2,70.68,70.17,70.68,580400.0,26.6178,26.7998,26.6064,26.7998,580400.0
2007-09-19 10:00:00,70.67,70.7,70.52,70.63,356900.0,26.796,26.8074,26.7391,26.7808,356900.0
2007-09-19 10:30:00,70.64,71.02,70.5,71.0,464000.0,26.7846,26.9287,26.7315,26.9211,464000.0
2007-09-19 11:00:00,71.02,71.35,70.93,71.08,789100.0,26.9287,27.0538,26.8946,26.9514,789100.0
2007-09-19 11:30:00,71.07,71.07,70.36,70.39,428600.0,26.9477,26.9477,26.6784,26.6898,428600.0
2007-09-19 12:00:00,70.39,70.39,70.23,70.33,195200.0,26.6898,26.6898,26.6291,26.6671,195200.0
2007-09-19 12:30:00,70.32,70.45,70.23,70.41,106100.0,26.6633,26.7126,26.6291,26.6974,106100.0
2007-09-19 13:00:00,70.42,70.43,70.16,70.16,153800.0,26.7012,26.705,26.6026,26.6026,153800.0
2007-09-19 13:30:00,70.15,70.5,70.14,70.47,111100.0,26.5988,26.7315,26.595,26.7201,111100.0
2007-09-19 14:00:00,70.46,70.51,70.2,70.36,137400.0,26.7164,26.7353,26.6178,26.6784,137400.0
2007-09-19 14:30:00,70.37,70.5,70.3,70.47,138900.0,26.6822,26.7315,26.6557,26.7201,138900.0
2007-09-19 15:00:00,70.47,70.61,70.4,70.54,178900.0,26.7201,26.7732,26.6936,26.7467,178900.0
2007-09-19 15:30:00,70.54,70.6,70.39,70.46,369200.0,26.7467,26.7694,26.6898,26.7164,369200.0
2007-09-20 09:30:00,71.16,71.2,70.98,71.09,368100.0,26.9818,26.9969,26.9135,26.9552,368100.0
2007-09-20 10:00:00,71.09,71.37,71.07,71.31,356100.0,26.9552,27.0614,26.9477,27.0387,356100.0
2007-09-20 10:30:00,71.32,71.43,71.26,71.3,238700.0,27.0424,27.0842,27.0197,27.0349,238700.0
2007-09-20 11:00:00,71.3,71.43,71.28,71.4,217800.0,27.0349,27.0842,27.0273,27.0728,217800.0
2007-09-20 11:30:00,71.38,71.44,71.15,71.25,87600.0,27.0652,27.0879,26.978,27.0159,87600.0
2007-09-20 12:00:00,71.25,71.39,71.18,71.2,50100.0,27.0159,27.069,26.9894,26.9969,50100.0
2007-09-20 12:30:00,71.19,71.27,71.16,71.23,85500.0,26.9932,27.0235,26.9818,27.0083,85500.0
2007-09-20 13:00:00,71.22,71.25,71.05,71.12,82400.0,27.0045,27.0159,26.9401,26.9666,82400.0
2007-09-20 13:30:00,71.12,71.24,71.05,71.21,97800.0,26.9666,27.0121,26.9401,27.0007,97800.0
2007-09-20 14:00:00,71.18,71.3,71.07,71.13,149400.0,26.9894,27.0349,26.9477,26.9704,149400.0
2007-09-20 14:30:00,71.13,71.16,70.96,71.02,191900.0,26.9704,26.9818,26.9059,26.9287,191900.0
2007-09-20 15:00:00,71.03,71.17,70.92,71.02,328200.0,26.9325,26.9856,26.8908,26.9287,328200.0
2007-09-20 15:30:00,71.01,71.07,70.93,71.0,329100.0,26.9249,26.9477,26.8946,26.9211,329100.0
2007-09-21 09:30:00,72.11,72.11,71.86,71.86,552500.0,27.342,27.342,27.2472,27.2472,552500.0
2007-09-21 10:00:00,71.87,72.01,71.87,71.93,284800.0,27.251,27.3041,27.251,27.2737,284800.0
2007-09-21 10:30:00,71.94,71.96,71.85,71.93,151200.0,27.2775,27.2851,27.2434,27.2737,151200.0
2007-09-21 11:00:00,71.92,71.96,71.79,71.8,284500.0,27.2699,27.2851,27.2207,27.2244,284500.0
2007-09-21 11:30:00,71.81,71.81,71.65,71.65,107600.0,27.2282,27.2282,27.1676,27.1676,107600.0
2007-09-21 12:00:00,71.67,71.7,71.58,71.6,377400.0,27.1752,27.1865,27.141,27.1486,377400.0
2007-09-21 12:30:00,71.61,71.67,71.53,71.54,117000.0,27.1524,27.1752,27.1221,27.1259,117000.0
2007-09-21 13:00:00,71.54,71.55,71.44,71.51,223300.0,27.1259,27.1297,27.0879,27.1145,223300.0
2007-09-21 13:30:00,71.51,71.52,71.36,71.39,117700.0,27.1145,27.1183,27.0576,27.069,117700.0
2007-09-21 14:00:00,71.38,71.41,71.28,71.41,175300.0,27.0652,27.0766,27.0273,27.0766,175300.0
2007-09-21 14:30:00,71.42,71.45,71.34,71.43,213500.0,27.0804,27.0917,27.05,27.0842,213500.0
2007-09-21 15:00:00,71.43,71.49,71.36,71.42,314800.0,27.0842,27.1069,27.0576,27.0804,314800.0
2007-09-21 15:30:00,71.42,71.49,71.32,71.45,456000.0,27.0804,27.1069,27.0424,27.0917,456000.0
2007-09-24 09:30:00,71.79,71.86,71.39,71.46,322400.0,27.2207,27.2472,27.069,27.0955,322400.0
2007-09-24 10:00:00,71.47,71.62,71.36,71.59,251700.0,27.0993,27.1562,27.0576,27.1448,251700.0
2007-09-24 10:30:00,71.61,71.63,71.47,71.6,184700.0,27.1524,27.16,27.0993,27.1486,184700.0
2007-09-24 11:00:00,71.61,71.79,71.59,71.75,158800.0,27.1524,27.2207,27.1448,27.2055,158800.0
2007-09-24 11:30:00,71.72,71.72,71.46,71.54,156400.0,27.1941,27.1941,27.0955,27.1259,156400.0
2007-09-24 12:00:00,71.52,71.62,71.52,71.59,86400.0,27.1183,27.1562,27.1183,27.1448,86400.0
2007-09-24 12:30:00,71.61,71.65,71.44,71.5,73300.0,27.1524,27.1676,27.0879,27.1107,73300.0
2007-09-24 13:00:00,71.5,71.53,71.3,71.31,100500.0,27.1107,27.1221,27.0349,27.0387,100500.0
2007-09-24 13:30:00,71.32,71.37,71.18,71.31,118500.0,27.0424,27.0614,26.9894,27.0387,118500.0
2007-09-24 14:00:00,71.33,71.37,71.21,71.21,133400.0,27.0462,27.0614,27.0007,27.0007,133400.0
2007-09-24 14:30:00,71.21,71.33,71.17,71.25,130700.0,27.0007,27.0462,26.9856,27.0159,130700.0
2007-09-24 15:00:00,71.24,71.4,71.17,71.4,168700.0,27.0121,27.0728,26.9856,27.0728,168700.0
2007-09-24 15:30:00,71.39,71.4,71.16,71.24,211500.0,27.069,27.0728,26.9818,27.0121,211500.0
2007-09-25 09:30:00,69.04,69.13,68.76,68.92,1304200.0,26.1779,26.2121,26.0718,26.1324,1304200.0
2007-09-25 10:00:00,68.92,69.12,68.8,69.0,541500.0,26.1324,26.2083,26.0869,26.1628,541500.0
2007-09-25 10:30:00,69.01,69.25,68.88,68.89,347300.0,26.1666,26.2576,26.1173,26.1211,347300.0
2007-09-25 11:00:00,68.88,69.2,68.87,68.98,478400.0,26.1173,26.2386,26.1135,26.1552,478400.0
2007-09-25 11:30:00,68.98,69.25,68.89,68.95,351400.0,26.1552,26.2576,26.1211,26.1438,351400.0
2007-09-25 12:00:00,68.96,69.08,68.85,69.04,188900.0,26.1476,26.1931,26.1059,26.1779,188900.0
2007-09-25 12:30:00,69.03,69.05,68.91,68.95,172000.0,26.1741,26.1817,26.1286,26.1438,172000.0
2007-09-25 13:00:00,68.94,69.03,68.92,69.01,234800.0,26.14,26.1741,26.1324,26.1666,234800.0
2007-09-25 13:30:00,69.01,69.09,68.97,69.06,213800.0,26.1666,26.1969,26.1514,26.1855,213800.0
2007-09-25 14:00:00,69.05,69.07,68.89,69.0,225900.0,26.1817,26.1893,26.1211,26.1628,225900.0
2007-09-25 14:30:00,68.99,69.09,68.93,69.07,270800.0,26.159,26.1969,26.1362,26.1893,270800.0
2007-09-25 15:00:00,69.08,69.16,69.02,69.08,315600.0,26.1931,26.2234,26.1704,26.1931,315600.0
2007-09-25 15:30:00,69.08,69.31,69.03,69.31,734100.0,26.1931,26.2803,26.1741,26.2803,734100.0
2007-09-26 09:30:00,69.04,69.21,69.01,69.18,436900.0,26.1779,26.2424,26.1666,26.231,436900.0
2007-09-26 10:00:00,69.18,69.26,68.97,69.01,371900.0,26.231,26.2614,26.1514,26.1666,371900.0
2007-09-26 10:30:00,69.01,69.01,68.37,68.51,740400.0,26.1666,26.1666,25.9239,25.977,740400.0
2007-09-26 11:00:00,68.51,68.56,68.33,68.46,473300.0,25.977,25.9959,25.9087,25.958,473300.0
2007-09-26 11:30:00,68.46,68.55,68.44,68.53,134400.0,25.958,25.9921,25.9504,25.9846,134400.0
2007-09-26 12:00:00,68.54,68.69,68.45,68.45,154200.0,25.9883,26.0452,25.9542,25.9542,154200.0
2007-09-26 12:30:00,68.45,68.48,68.31,68.32,83600.0,25.9542,25.9656,25.9011,25.9049,83600.0
2007-09-26 13:00:00,68.34,68.38,68.31,68.36,88300.0,25.9125,25.9277,25.9011,25.9201,88300.0
2007-09-26 13:30:00,68.36,68.37,68.05,68.08,192600.0,25.9201,25.9239,25.8026,25.8139,192600.0
2007-09-26 14:00:00,68.08,68.33,68.07,68.3,248700.0,25.8139,25.9087,25.8101,25.8973,248700.0
2007-09-26 14:30:00,68.32,68.52,68.28,68.38,299000.0,25.9049,25.9808,25.8898,25.9277,299000.0
2007-09-26 15:00:00,68.38,68.78,68.38,68.77,396800.0,25.9277,26.0793,25.9277,26.0756,396800.0
2007-09-26 15:30:00,68.76,68.83,68.56,68.63,329800.0,26.0718,26.0983,25.9959,26.0225,329800.0
2007-09-27 09:30:00,69.0,69.22,68.89,69.0,519900.0,26.1628,26.2462,26.1211,26.1628,519900.0
2007-09-27 10:00:00,69.0,69.16,68.85,68.86,291900.0,26.1628,26.2234,26.1059,26.1097,291900.0
2007-09-27 10:30:00,68.85,68.99,68.75,68.83,285700.0,26.1059,26.159,26.068,26.0983,285700.0
2007-09-27 11:00:00,68.82,68.83,68.53,68.67,253800.0,26.0945,26.0983,25.9846,26.0376,253800.0
2007-09-27 11:30:00,68.65,68.77,68.49,68.55,118000.0,26.0301,26.0756,25.9694,25.9921,118000.0
2007-09-27 12:00:00,68.57,68.74,68.57,68.71,151700.0,25.9997,26.0642,25.9997,26.0528,151700.0
2007-09-27 12:30:00,68.71,68.81,68.69,68.69,83500.0,26.0528,26.0907,26.0452,26.0452,83500.0
2007-09-27 13:00:00,68.7,68.8,68.63,68.77,76300.0,26.049,26.0869,26.0225,26.0756,76300.0
2007-09-27 13:30:00,68.76,69.03,68.72,69.0,149900.0,26.0718,26.1741,26.0566,26.1628,149900.0
2007-09-27 14:00:00,68.98,69.17,68.92,69.08,150300.0,26.1552,26.2272,26.1324,26.1931,150300.0
2007-09-27 14:30:00,69.1,69.13,68.99,69.05,156900.0,26.2007,26.2121,26.159,26.1817,156900.0
2007-09-27 15:00:00,69.04,69.19,69.03,69.11,205500.0,26.1779,26.2348,26.1741,26.2045,205500.0
2007-09-27 15:30:00,69.12,69.12,68.92,69.02,227500.0,26.2083,26.2083,26.1324,26.1704,227500.0
2007-09-28 09:30:00,69.23,69.74,69.23,69.51,438700.0,26.25,26.4434,26.25,26.3561,438700.0
2007-09-28 10:00:00,69.5,69.59,69.05,69.06,229900.0,26.3524,26.3865,26.1817,26.1855,229900.0
2007-09-28 10:30:00,69.05,69.07,68.71,68.96,257900.0,26.1817,26.1893,26.0528,26.1476,257900.0
2007-09-28 11:00:00,68.95,69.35,68.94,69.31,167200.0,26.1438,26.2955,26.14,26.2803,167200.0
2007-09-28 11:30:00,69.29,69.51,69.29,69.47,226000.0,26.2727,26.3561,26.2727,26.341,226000.0
2007-09-28 12:00:00,69.48,69.48,69.19,69.36,223200.0,26.3448,26.3448,26.2348,26.2993,223200.0
2007-09-28 12:30:00,69.38,69.44,69.32,69.43,106600.0,26.3069,26.3296,26.2841,26.3258,106600.0
2007-09-28 13:00:00,69.42,69.63,69.41,69.52,96800.0,26.322,26.4016,26.3182,26.3599,96800.0
2007-09-28 13:30:00,69.54,69.7,69.54,69.68,92600.0,26.3675,26.4282,26.3675,26.4206,92600.0
2007-09-28 14:00:00,69.67,69.71,69.4,69.43,114500.0,26.4168,26.432,26.3144,26.3258,114500.0
2007-09-28 14:30:00,69.43,69.52,69.38,69.41,163800.0,26.3258,26.3599,26.3069,26.3182,163800.0
2007-09-28 15:00:00,69.41,69.48,69.18,69.26,195800.0,26.3182,26.3448,26.231,26.2614,195800.0
2007-09-28 15:30:00,69.25,69.43,69.25,69.26,238200.0,26.2576,26.3258,26.2576,26.2614,238200.0
2007-10-01 09:30:00,69.22,69.46,69.15,69.17,238400.0,26.2462,26.3372,26.2196,26.2272,238400.0
2007-10-01 10:00:00,69.18,69.42,68.92,68.98,292000.0,26.231,26.322,26.1324,26.1552,292000.0
2007-10-01 10:30:00,68.97,69.16,68.96,68.98,216500.0,26.1514,26.2234,26.1476,26.1552,216500.0
2007-10-01 11:00:00,68.98,69.23,68.97,69.09,178500.0,26.1552,26.25,26.1514,26.1969,178500.0
2007-10-01 11:30:00,69.09,69.36,69.09,69.36,240800.0,26.1969,26.2993,26.1969,26.2993,240800.0
2007-10-01 12:00:00,69.38,69.38,69.12,69.19,90600.0,26.3069,26.3069,26.2083,26.2348,90600.0
2007-10-01 12:30:00,69.18,69.21,69.14,69.17,56000.0,26.231,26.2424,26.2159,26.2272,56000.0
2007-10-01 13:00:00,69.17,69.38,69.17,69.34,94800.0,26.2272,26.3069,26.2272,26.2917,94800.0
2007-10-01 13:30:00,69.34,69.55,69.32,69.52,107800.0,26.2917,26.3713,26.2841,26.3599,107800.0
2007-10-01 14:00:00,69.51,69.78,69.5,69.68,233800.0,26.3561,26.4585,26.3524,26.4206,233800.0
2007-10-01 14:30:00,69.7,69.81,69.69,69.77,201800.0,26.4282,26.4699,26.4244,26.4547,201800.0
2007-10-01 15:00:00,69.79,69.79,69.61,69.67,164700.0,26.4623,26.4623,26.3941,26.4168,164700.0
2007-10-01 15:30:00,69.65,69.67,69.53,69.59,224200.0,26.4092,26.4168,26.3637,26.3865,224200.0
2007-10-02 09:30:00,68.33,68.71,68.32,68.53,451200.0,25.9087,26.0528,25.9049,25.9846,451200.0
2007-10-02 10:00:00,68.56,68.59,68.17,68.31,322200.0,25.9959,26.0073,25.8481,25.9011,322200.0
2007-10-02 10:30:00,68.3,68.41,68.17,68.34,206200.0,25.8973,25.9391,25.8481,25.9125,206200.0
2007-10-02 11:00:00,68.36,68.47,68.32,68.45,215200.0,25.9201,25.9618,25.9049,25.9542,215200.0
2007-10-02 11:30:00,68.45,68.58,68.36,68.51,166500.0,25.9542,26.0035,25.9201,25.977,166500.0
2007-10-02 12:00:00,68.5,68.59,68.42,68.59,91400.0,25.9732,26.0073,25.9428,26.0073,91400.0
2007-10-02 12:30:00,68.57,68.59,68.51,68.58,223300.0,25.9997,26.0073,25.977,26.0035,223300.0
2007-10-02 13:00:00,68.57,68.6,68.5,68.51,154700.0,25.9997,26.0111,25.9732,25.977,154700.0
2007-10-02 13:30:00,68.51,68.73,68.5,68.65,159000.0,25.977,26.0604,25.9732,26.0301,159000.0
2007-10-02 14:00:00,68.65,68.89,68.61,68.85,147400.0,26.0301,26.1211,26.0149,26.1059,147400.0
2007-10-02 14:30:00,68.84,68.88,68.74,68.77,212300.0,26.1021,26.1173,26.0642,26.0756,212300.0
2007-10-02 15:00:00,68.76,68.8,68.69,68.76,272200.0,26.0718,26.0869,26.0452,26.0718,272200.0
2007-10-02 15:30:00,68.77,68.91,68.75,68.78,348000.0,26.0756,26.1286,26.068,26.0793,348000.0
2007-10-03 09:30:00,67.24,67.58,67.24,67.49,681000.0,25.4954,25.6243,25.4954,25.5902,681000.0
2007-10-03 10:00:00,67.49,67.97,67.49,67.92,537500.0,25.5902,25.7722,25.5902,25.7533,537500.0
2007-10-03 10:30:00,67.93,68.09,67.79,68.02,659800.0,25.7571,25.8177,25.704,25.7912,659800.0
2007-10-03 11:00:00,68.01,68.21,68.01,68.14,330200.0,25.7874,25.8632,25.7874,25.8367,330200.0
2007-10-03 11:30:00,68.14,68.14,67.85,67.95,148500.0,25.8367,25.8367,25.7267,25.7646,148500.0
2007-10-03 12:00:00,67.94,67.99,67.81,67.95,198100.0,25.7608,25.7798,25.7116,25.7646,198100.0
2007-10-03 12:30:00,67.94,67.96,67.75,67.82,167200.0,25.7608,25.7684,25.6888,25.7153,167200.0
2007-10-03 13:00:00,67.81,67.91,67.68,67.7,110900.0,25.7116,25.7495,25.6623,25.6698,110900.0
2007-10-03 13:30:00,67.7,67.74,67.56,67.66,120000.0,25.6698,25.685,25.6168,25.6547,120000.0
2007-10-03 14:00:00,67.64,67.65,67.5,67.57,134500.0,25.6471,25.6509,25.594,25.6206,134500.0
2007-10-03 14:30:00,67.56,67.57,67.42,67.54,152500.0,25.6168,25.6206,25.5637,25.6092,152500.0
2007-10-03 15:00:00,67.53,67.79,67.5,67.74,251900.0,25.6054,25.704,25.594,25.685,251900.0
2007-10-03 15:30:00,67.74,67.81,67.54,67.65,304200.0,25.685,25.7116,25.6092,25.6509,304200.0
2007-10-04 09:30:00,69.3,69.34,68.84,68.86,1352700.0,26.2765,26.2917,26.1021,26.1097,1352700.0
2007-10-04 10:00:00,68.87,69.05,68.65,68.93,586600.0,26.1135,26.1817,26.0301,26.1362,586600.0
2007-10-04 10:30:00,68.94,69.35,68.94,69.18,327100.0,26.14,26.2955,26.14,26.231,327100.0
2007-10-04 11:00:00,69.18,69.22,68.91,68.92,226900.0,26.231,26.2462,26.1286,26.1324,226900.0
2007-10-04 11:30:00,68.93,68.93,68.59,68.65,223700.0,26.1362,26.1362,26.0073,26.0301,223700.0
2007-10-04 12:00:00,68.65,68.81,68.56,68.74,187200.0,26.0301,26.0907,25.9959,26.0642,187200.0
2007-10-04 12:30:00,68.74,68.9,68.73,68.87,111200.0,26.0642,26.1249,26.0604,26.1135,111200.0
2007-10-04 13:00:00,68.88,68.93,68.82,68.93,68800.0,26.1173,26.1362,26.0945,26.1362,68800.0
2007-10-04 13:30:00,68.93,69.0,68.93,68.96,121000.0,26.1362,26.1628,26.1362,26.1476,121000.0
2007-10-04 14:00:00,68.97,69.0,68.88,68.99,178300.0,26.1514,26.1628,26.1173,26.159,178300.0
2007-10-04 14:30:00,69.0,69.03,68.9,68.95,214500.0,26.1628,26.1741,26.1249,26.1438,214500.0
2007-10-04 15:00:00,68.96,69.05,68.93,69.02,349600.0,26.1476,26.1817,26.1362,26.1704,349600.0
2007-10-04 15:30:00,69.02,69.28,69.0,69.22,480100.0,26.1704,26.2689,26.1628,26.2462,480100.0
2007-10-05 09:30:00,70.04,70.25,69.94,70.07,690200.0,26.5571,26.6367,26.5192,26.5685,690200.0
2007-10-05 10:00:00,70.07,70.26,70.01,70.21,352800.0,26.5685,26.6405,26.5457,26.6216,352800.0
2007-10-05 10:30:00,70.21,70.22,70.0,70.11,463200.0,26.6216,26.6254,26.5419,26.5836,463200.0
2007-10-05 11:00:00,70.12,70.25,70.1,70.19,296800.0,26.5874,26.6367,26.5799,26.614,296800.0
2007-10-05 11:30:00,70.19,70.22,70.0,70.07,127600.0,26.614,26.6254,26.5419,26.5685,127600.0
2007-10-05 12:00:00,70.06,70.08,69.93,69.96,175600.0,26.5647,26.5723,26.5154,26.5268,175600.0
2007-10-05 12:30:00,69.93,69.99,69.88,69.96,114500.0,26.5154,26.5381,26.4964,26.5268,114500.0
2007-10-05 13:00:00,69.95,70.02,69.9,69.9,96700.0,26.523,26.5495,26.504,26.504,96700.0
2007-10-05 13:30:00,69.91,70.19,69.91,70.09,114300.0,26.5078,26.614,26.5078,26.5761,114300.0
2007-10-05 14:00:00,70.1,70.24,70.03,70.22,124900.0,26.5799,26.6329,26.5533,26.6254,124900.0
2007-10-05 14:30:00,70.23,70.26,70.12,70.16,114600.0,26.6291,26.6405,26.5874,26.6026,114600.0
2007-10-05 15:00:00,70.16,70.2,70.1,70.18,193800.0,26.6026,26.6178,26.5799,26.6102,193800.0
2007-10-05 15:30:00,70.19,70.22,70.07,70.2,270300.0,26.614,26.6254,26.5685,26.6178,270300.0
2007-10-08 09:30:00,69.79,69.9,69.79,69.84,235500.0,26.4623,26.504,26.4623,26.4813,235500.0
2007-10-08 10:00:00,69.83,69.97,69.81,69.85,191400.0,26.4775,26.5306,26.4699,26.4851,191400.0
2007-10-08 10:30:00,69.86,69.86,69.64,69.67,85500.0,26.4889,26.4889,26.4054,26.4168,85500.0
2007-10-08 11:00:00,69.68,69.7,69.55,69.57,126700.0,26.4206,26.4282,26.3713,26.3789,126700.0
2007-10-08 11:30:00,69.57,69.62,69.53,69.58,71500.0,26.3789,26.3979,26.3637,26.3827,71500.0
2007-10-08 12:00:00,69.56,69.59,69.31,69.38,108900.0,26.3751,26.3865,26.2803,26.3069,108900.0
2007-10-08 12:30:00,69.39,69.47,69.38,69.45,103500.0,26.3106,26.341,26.3069,26.3334,103500.0
2007-10-08 13:00:00,69.43,69.46,69.41,69.44,61600.0,26.3258,26.3372,26.3182,26.3296,61600.0
2007-10-08 13:30:00,69.44,69.54,69.3,69.32,134600.0,26.3296,26.3675,26.2765,26.2841,134600.0
2007-10-08 14:00:00,69.32,69.39,69.2,69.36,152000.0,26.2841,26.3106,26.2386,26.2993,152000.0
2007-10-08 14:30:00,69.34,69.41,69.29,69.4,143300.0,26.2917,26.3182,26.2727,26.3144,143300.0
2007-10-08 15:00:00,69.4,69.47,69.33,69.43,116600.0,26.3144,26.341,26.2879,26.3258,116600.0
2007-10-08 15:30:00,69.44,69.65,69.44,69.65,310100.0,26.3296,26.4092,26.3296,26.4092,310100.0
2007-10-09 09:30:00,70.23,70.67,70.2,70.63,376700.0,26.6291,26.796,26.6178,26.7808,376700.0
2007-10-09 10:00:00,70.64,70.82,70.5,70.77,379200.0,26.7846,26.8529,26.7315,26.8339,379200.0
2007-10-09 10:30:00,70.76,70.94,70.7,70.92,225000.0,26.8301,26.8984,26.8074,26.8908,225000.0
2007-10-09 11:00:00,70.94,70.97,70.76,70.85,439900.0,26.8984,26.9097,26.8301,26.8642,439900.0
2007-10-09 11:30:00,70.83,70.97,70.69,70.75,272900.0,26.8566,26.9097,26.8036,26.8263,272900.0
2007-10-09 12:00:00,70.73,70.8,70.69,70.77,136800.0,26.8187,26.8453,26.8036,26.8339,136800.0
2007-10-09 12:30:00,70.77,70.85,70.68,70.79,65600.0,26.8339,26.8642,26.7998,26.8415,65600.0
2007-10-09 13:00:00,70.79,70.86,70.68,70.69,96500.0,26.8415,26.868,26.7998,26.8036,96500.0
2007-10-09 13:30:00,70.69,70.81,70.63,70.68,135500.0,26.8036,26.8491,26.7808,26.7998,135500.0
2007-10-09 14:00:00,70.68,70.89,70.59,70.88,364200.0,26.7998,26.8794,26.7656,26.8756,364200.0
2007-10-09 14:30:00,70.86,70.99,70.83,70.9,234300.0,26.868,26.9173,26.8566,26.8832,234300.0
2007-10-09 15:00:00,70.9,71.1,70.89,71.08,505300.0,26.8832,26.959,26.8794,26.9514,505300.0
2007-10-09 15:30:00,71.08,71.29,70.98,71.17,521600.0,26.9514,27.0311,26.9135,26.9856,521600.0
2007-10-10 09:30:00,70.77,70.98,70.74,70.94,487300.0,26.8339,26.9135,26.8225,26.8984,487300.0
2007-10-10 10:00:00,70.93,71.2,70.9,71.17,585000.0,26.8946,26.9969,26.8832,26.9856,585000.0
2007-10-10 10:30:00,71.16,71.29,71.13,71.27,251500.0,26.9818,27.0311,26.9704,27.0235,251500.0
2007-10-10 11:00:00,71.29,71.48,71.17,71.19,356400.0,27.0311,27.1031,26.9856,26.9932,356400.0
2007-10-10 11:30:00,71.19,71.26,71.13,71.16,272400.0,26.9932,27.0197,26.9704,26.9818,272400.0
2007-10-10 12:00:00,71.17,71.2,71.05,71.05,186700.0,26.9856,26.9969,26.9401,26.9401,186700.0
2007-10-10 12:30:00,71.06,71.07,70.93,70.99,213800.0,26.9439,26.9477,26.8946,26.9173,213800.0
2007-10-10 13:00:00,71.0,71.0,70.87,70.93,115900.0,26.9211,26.9211,26.8718,26.8946,115900.0
2007-10-10 13:30:00,70.95,71.16,70.95,71.14,167000.0,26.9022,26.9818,26.9022,26.9742,167000.0
2007-10-10 14:00:00,71.13,71.43,71.09,71.41,253900.0,26.9704,27.0842,26.9552,27.0766,253900.0
2007-10-10 14:30:00,71.42,71.75,71.32,71.64,375100.0,27.0804,27.2055,27.0424,27.1638,375100.0
2007-10-10 15:00:00,71.64,71.7,71.43,71.48,360400.0,27.1638,27.1865,27.0842,27.1031,360400.0
2007-10-10 15:30:00,71.47,71.56,71.3,71.33,539200.0,27.0993,27.1334,27.0349,27.0462,539200.0
2007-10-11 09:30:00,72.17,72.37,72.09,72.19,586200.0,27.3647,27.4406,27.3344,27.3723,586200.0
2007-10-11 10:00:00,72.18,72.66,72.15,72.58,522700.0,27.3685,27.5505,27.3572,27.5202,522700.0
2007-10-11 10:30:00,72.59,72.73,72.51,72.7,468800.0,27.524,27.5771,27.4937,27.5657,468800.0
2007-10-11 11:00:00,72.69,72.7,72.43,72.52,201900.0,27.5619,27.5657,27.4633,27.4974,201900.0
2007-10-11 11:30:00,72.52,72.58,72.39,72.54,143000.0,27.4974,27.5202,27.4482,27.505,143000.0
2007-10-11 12:00:00,72.53,72.71,72.49,72.71,120000.0,27.5012,27.5695,27.4861,27.5695,120000.0
2007-10-11 12:30:00,72.72,73.05,72.72,72.99,361500.0,27.5733,27.6984,27.5733,27.6757,361500.0
2007-10-11 13:00:00,72.98,73.06,72.88,73.02,178600.0,27.6719,27.7022,27.6339,27.687,178600.0
2007-10-11 13:30:00,73.03,73.03,72.74,72.79,242600.0,27.6908,27.6908,27.5809,27.5998,242600.0
2007-10-11 14:00:00,72.79,72.79,72.14,72.32,471400.0,27.5998,27.5998,27.3534,27.4216,471400.0
2007-10-11 14:30:00,72.28,72.55,72.01,72.12,489500.0,27.4064,27.5088,27.3041,27.3458,489500.0
2007-10-11 15:00:00,72.09,72.11,71.52,71.56,670500.0,27.3344,27.342,27.1183,27.1334,670500.0
2007-10-11 15:30:00,71.58,71.97,71.51,71.84,506100.0,27.141,27.2889,27.1145,27.2396,506100.0
2007-10-12 09:30:00,74.61,74.64,74.4,74.44,1349400.0,28.2899,28.3013,28.2103,28.2255,1349400.0
2007-10-12 10:00:00,74.44,74.98,74.41,74.91,884900.0,28.2255,28.4302,28.2141,28.4037,884900.0
2007-10-12 10:30:00,74.92,75.12,74.76,75.07,1052600.0,28.4075,28.4833,28.3468,28.4643,1052600.0
2007-10-12 11:00:00,75.08,75.42,75.04,75.19,1055700.0,28.4681,28.597,28.453,28.5098,1055700.0
2007-10-12 11:30:00,75.19,75.52,75.16,75.37,530100.0,28.5098,28.635,28.4985,28.5781,530100.0
2007-10-12 12:00:00,75.37,75.55,75.35,75.41,423200.0,28.5781,28.6463,28.5705,28.5933,423200.0
2007-10-12 12:30:00,75.42,75.47,75.31,75.39,401200.0,28.597,28.616,28.5553,28.5857,401200.0
2007-10-12 13:00:00,75.38,75.4,75.22,75.36,275800.0,28.5819,28.5895,28.5212,28.5743,275800.0
2007-10-12 13:30:00,75.36,75.44,75.25,75.27,335600.0,28.5743,28.6046,28.5326,28.5402,335600.0
2007-10-12 14:00:00,75.28,75.35,75.04,75.08,730600.0,28.544,28.5705,28.453,28.4681,730600.0
2007-10-12 14:30:00,75.08,75.24,75.04,75.04,506100.0,28.4681,28.5288,28.453,28.453,506100.0
2007-10-12 15:00:00,75.04,75.14,74.94,75.11,816500.0,28.453,28.4909,28.415,28.4795,816500.0
2007-10-12 15:30:00,75.11,75.5,75.11,75.48,960700.0,28.4795,28.6274,28.4795,28.6198,960700.0
2007-10-15 09:30:00,76.85,76.89,76.33,76.49,992400.0,29.1393,29.1544,28.9421,29.0028,992400.0
2007-10-15 10:00:00,76.48,76.6,76.32,76.52,516600.0,28.999,29.0445,28.9383,29.0141,516600.0
2007-10-15 10:30:00,76.51,76.54,76.36,76.47,435400.0,29.0103,29.0217,28.9535,28.9952,435400.0
2007-10-15 11:00:00,76.47,76.48,76.18,76.19,580400.0,28.9952,28.999,28.8852,28.889,580400.0
2007-10-15 11:30:00,76.2,76.25,76.0,76.11,384400.0,28.8928,28.9118,28.817,28.8587,384400.0
2007-10-15 12:00:00,76.11,76.11,75.87,75.88,264300.0,28.8587,28.8587,28.7677,28.7715,264300.0
2007-10-15 12:30:00,75.89,76.1,75.83,75.91,265700.0,28.7753,28.8549,28.7525,28.7828,265700.0
2007-10-15 13:00:00,75.93,75.93,75.68,75.8,256200.0,28.7904,28.7904,28.6956,28.7411,256200.0
2007-10-15 13:30:00,75.81,75.83,75.63,75.72,283500.0,28.7449,28.7525,28.6767,28.7108,283500.0
2007-10-15 14:00:00,75.71,75.74,75.51,75.69,227100.0,28.707,28.7184,28.6312,28.6994,227100.0
2007-10-15 14:30:00,75.68,75.83,75.53,75.62,503500.0,28.6956,28.7525,28.6388,28.6729,503500.0
2007-10-15 15:00:00,75.63,75.86,75.57,75.62,587200.0,28.6767,28.7639,28.6539,28.6729,587200.0
2007-10-15 15:30:00,75.62,75.95,75.56,75.93,855400.0,28.6729,28.798,28.6501,28.7904,855400.0
2007-10-16 09:30:00,76.6,76.64,76.47,76.59,896100.0,29.0445,29.0596,28.9952,29.0407,896100.0
2007-10-16 10:00:00,76.59,76.66,76.46,76.56,650400.0,29.0407,29.0672,28.9914,29.0293,650400.0
2007-10-16 10:30:00,76.56,76.63,76.44,76.53,570800.0,29.0293,29.0558,28.9838,29.0179,570800.0
2007-10-16 11:00:00,76.51,76.65,76.45,76.57,447800.0,29.0103,29.0634,28.9876,29.0331,447800.0
2007-10-16 11:30:00,76.58,76.65,76.45,76.53,341500.0,29.0369,29.0634,28.9876,29.0179,341500.0
2007-10-16 12:00:00,76.52,76.57,76.32,76.38,150500.0,29.0141,29.0331,28.9383,28.961,150500.0
2007-10-16 12:30:00,76.38,76.61,76.35,76.61,164400.0,28.961,29.0483,28.9497,29.0483,164400.0
2007-10-16 13:00:00,76.6,76.61,76.39,76.51,191300.0,29.0445,29.0483,28.9648,29.0103,191300.0
2007-10-16 13:30:00,76.49,76.55,76.27,76.51,253900.0,29.0028,29.0255,28.9193,29.0103,253900.0
2007-10-16 14:00:00,76.51,76.63,76.44,76.5,208700.0,29.0103,29.0558,28.9838,29.0065,208700.0
2007-10-16 14:30:00,76.51,76.62,76.44,76.5,411300.0,29.0103,29.052,28.9838,29.0065,411300.0
2007-10-16 15:00:00,76.51,76.55,76.26,76.28,395400.0,29.0103,29.0255,28.9155,28.9231,395400.0
2007-10-16 15:30:00,76.28,76.49,76.24,76.36,480600.0,28.9231,29.0028,28.908,28.9535,480600.0
2007-10-17 09:30:00,76.1,76.23,75.81,75.85,630100.0,28.8549,28.9042,28.7449,28.7601,630100.0
2007-10-17 10:00:00,75.85,75.93,75.66,75.83,332900.0,28.7601,28.7904,28.688,28.7525,332900.0
2007-10-17 10:30:00,75.82,75.82,75.28,75.39,615200.0,28.7487,28.7487,28.544,28.5857,615200.0
2007-10-17 11:00:00,75.39,75.91,75.32,75.84,536400.0,28.5857,28.7828,28.5591,28.7563,536400.0
2007-10-17 11:30:00,75.84,75.85,75.64,75.72,235600.0,28.7563,28.7601,28.6805,28.7108,235600.0
2007-10-17 12:00:00,75.72,75.75,75.44,75.48,203700.0,28.7108,28.7222,28.6046,28.6198,203700.0
2007-10-17 12:30:00,75.49,75.56,75.32,75.33,137200.0,28.6236,28.6501,28.5591,28.5629,137200.0
2007-10-17 13:00:00,75.35,75.45,75.11,75.26,193400.0,28.5705,28.6084,28.4795,28.5364,193400.0
2007-10-17 13:30:00,75.26,75.54,75.17,75.29,206600.0,28.5364,28.6425,28.5022,28.5478,206600.0
2007-10-17 14:00:00,75.29,75.45,75.12,75.17,203000.0,28.5478,28.6084,28.4833,28.5022,203000.0
2007-10-17 14:30:00,75.14,75.29,74.89,75.25,346700.0,28.4909,28.5478,28.3961,28.5326,346700.0
2007-10-17 15:00:00,75.25,75.64,75.2,75.5,440900.0,28.5326,28.6805,28.5136,28.6274,440900.0
2007-10-17 15:30:00,75.5,75.83,75.33,75.65,435700.0,28.6274,28.7525,28.5629,28.6843,435700.0
2007-10-18 09:30:00,75.37,75.65,75.21,75.32,340500.0,28.5781,28.6843,28.5174,28.5591,340500.0
2007-10-18 10:00:00,75.31,75.85,75.29,75.84,371100.0,28.5553,28.7601,28.5478,28.7563,371100.0
2007-10-18 10:30:00,75.86,75.92,75.7,75.78,442100.0,28.7639,28.7866,28.7032,28.7335,442100.0
2007-10-18 11:00:00,75.78,75.97,75.6,75.76,352500.0,28.7335,28.8056,28.6653,28.726,352500.0
2007-10-18 11:30:00,75.76,75.79,75.38,75.48,171400.0,28.726,28.7373,28.5819,28.6198,171400.0
2007-10-18 12:00:00,75.46,75.57,75.35,75.47,97200.0,28.6122,28.6539,28.5705,28.616,97200.0
2007-10-18 12:30:00,75.5,75.69,75.45,75.61,125400.0,28.6274,28.6994,28.6084,28.6691,125400.0
2007-10-18 13:00:00,75.6,75.72,75.44,75.72,128400.0,28.6653,28.7108,28.6046,28.7108,128400.0
2007-10-18 13:30:00,75.72,75.88,75.62,75.86,147700.0,28.7108,28.7715,28.6729,28.7639,147700.0
2007-10-18 14:00:00,75.86,76.01,75.81,76.0,247200.0,28.7639,28.8208,28.7449,28.817,247200.0
2007-10-18 14:30:00,75.99,76.02,75.86,75.96,241500.0,28.8132,28.8245,28.7639,28.8018,241500.0
2007-10-18 15:00:00,75.96,76.01,75.9,75.95,314500.0,28.8018,28.8208,28.779,28.798,314500.0
2007-10-18 15:30:00,75.96,76.14,75.92,76.05,383400.0,28.8018,28.87,28.7866,28.8359,383400.0
2007-10-19 09:30:00,76.18,76.18,75.99,76.1,863400.0,28.8852,28.8852,28.8132,28.8549,863400.0
2007-10-19 10:00:00,76.12,76.14,75.75,75.9,689800.0,28.8625,28.87,28.7222,28.779,689800.0
2007-10-19 10:30:00,75.9,75.91,75.09,75.1,638000.0,28.779,28.7828,28.4719,28.4757,638000.0
2007-10-19 11:00:00,75.08,75.34,75.04,75.17,385200.0,28.4681,28.5667,28.453,28.5022,385200.0
2007-10-19 11:30:00,75.17,75.35,74.89,75.34,262000.0,28.5022,28.5705,28.3961,28.5667,262000.0
2007-10-19 12:00:00,75.33,75.61,75.13,75.36,223000.0,28.5629,28.6691,28.4871,28.5743,223000.0
2007-10-19 12:30:00,75.37,75.56,75.24,75.34,142300.0,28.5781,28.6501,28.5288,28.5667,142300.0
2007-10-19 13:00:00,75.35,75.35,75.0,75.06,82600.0,28.5705,28.5705,28.4378,28.4605,82600.0
2007-10-19 13:30:00,75.08,75.44,75.07,75.27,104300.0,28.4681,28.6046,28.4643,28.5402,104300.0
2007-10-19 14:00:00,75.27,75.31,75.09,75.17,172900.0,28.5402,28.5553,28.4719,28.5022,172900.0
2007-10-19 14:30:00,75.2,75.29,74.97,75.01,278300.0,28.5136,28.5478,28.4264,28.4416,278300.0
2007-10-19 15:00:00,75.0,75.07,74.7,74.72,576600.0,28.4378,28.4643,28.324,28.3316,576600.0
2007-10-19 15:30:00,74.72,75.04,74.68,74.75,673700.0,28.3316,28.453,28.3165,28.343,673700.0
2007-10-22 09:30:00,73.49,73.8,73.32,73.58,737200.0,27.8652,27.9828,27.8008,27.8994,737200.0
2007-10-22 10:00:00,73.61,73.96,73.56,73.8,394100.0,27.9107,28.0435,27.8918,27.9828,394100.0
2007-10-22 10:30:00,73.81,73.97,73.51,73.63,497800.0,27.9866,28.0472,27.8728,27.9183,497800.0
2007-10-22 11:00:00,73.63,73.73,73.46,73.69,344900.0,27.9183,27.9562,27.8539,27.9411,344900.0
2007-10-22 11:30:00,73.7,73.7,73.26,73.42,165300.0,27.9449,27.9449,27.778,27.8387,165300.0
2007-10-22 12:00:00,73.39,73.44,73.11,73.13,92600.0,27.8273,27.8463,27.7212,27.7287,92600.0
2007-10-22 12:30:00,73.13,73.65,73.03,73.61,243600.0,27.7287,27.9259,27.6908,27.9107,243600.0
2007-10-22 13:00:00,73.58,73.79,73.52,73.79,218300.0,27.8994,27.979,27.8766,27.979,218300.0
2007-10-22 13:30:00,73.8,73.85,73.36,73.4,258300.0,27.9828,28.0017,27.816,27.8311,258300.0
2007-10-22 14:00:00,73.42,73.7,73.42,73.47,152900.0,27.8387,27.9449,27.8387,27.8577,152900.0
2007-10-22 14:30:00,73.48,73.6,73.27,73.42,242400.0,27.8615,27.907,27.7818,27.8387,242400.0
2007-10-22 15:00:00,73.42,73.71,73.27,73.63,345700.0,27.8387,27.9487,27.7818,27.9183,345700.0
2007-10-22 15:30:00,73.64,74.01,73.63,73.92,353000.0,27.9221,28.0624,27.9183,28.0283,353000.0
2007-10-23 09:30:00,75.55,75.65,75.29,75.45,499700.0,28.6463,28.6843,28.5478,28.6084,499700.0
2007-10-23 10:00:00,75.45,75.66,75.05,75.08,559800.0,28.6084,28.688,28.4567,28.4681,559800.0
2007-10-23 10:30:00,75.06,75.21,75.02,75.17,516000.0,28.4605,28.5174,28.4454,28.5022,516000.0
2007-10-23 11:00:00,75.16,75.22,74.94,75.03,311300.0,28.4985,28.5212,28.415,28.4492,311300.0
2007-10-23 11:30:00,75.05,75.29,74.99,75.08,192300.0,28.4567,28.5478,28.434,28.4681,192300.0
2007-10-23 12:00:00,75.07,75.12,74.95,74.97,146100.0,28.4643,28.4833,28.4188,28.4264,146100.0
2007-10-23 12:30:00,74.97,75.08,74.93,74.93,159100.0,28.4264,28.4681,28.4112,28.4112,159100.0
2007-10-23 13:00:00,74.93,75.09,74.86,74.91,385400.0,28.4112,28.4719,28.3847,28.4037,385400.0
2007-10-23 13:30:00,74.9,75.03,74.88,75.0,202900.0,28.3999,28.4492,28.3923,28.4378,202900.0
2007-10-23 14:00:00,74.99,75.52,74.97,75.52,300800.0,28.434,28.635,28.4264,28.635,300800.0
2007-10-23 14:30:00,75.5,75.62,75.33,75.33,254600.0,28.6274,28.6729,28.5629,28.5629,254600.0
2007-10-23 15:00:00,75.33,75.34,74.89,75.1,396000.0,28.5629,28.5667,28.3961,28.4757,396000.0
2007-10-23 15:30:00,75.09,75.54,75.06,75.45,428900.0,28.4719,28.6425,28.4605,28.6084,428900.0
2007-10-24 09:30:00,75.61,75.75,75.43,75.7,512300.0,28.6691,28.7222,28.6008,28.7032,512300.0
2007-10-24 10:00:00,75.68,75.73,75.34,75.41,544500.0,28.6956,28.7146,28.5667,28.5933,544500.0
2007-10-24 10:30:00,75.4,75.9,75.26,75.61,601400.0,28.5895,28.779,28.5364,28.6691,601400.0
2007-10-24 11:00:00,75.61,75.74,74.89,75.08,678800.0,28.6691,28.7184,28.3961,28.4681,678800.0
2007-10-24 11:30:00,75.05,75.24,74.83,75.14,227600.0,28.4567,28.5288,28.3733,28.4909,227600.0
2007-10-24 12:00:00,75.13,75.27,75.04,75.1,121000.0,28.4871,28.5402,28.453,28.4757,121000.0
2007-10-24 12:30:00,75.11,75.22,74.95,75.12,131700.0,28.4795,28.5212,28.4188,28.4833,131700.0
2007-10-24 13:00:00,75.16,75.21,74.96,75.13,104700.0,28.4985,28.5174,28.4226,28.4871,104700.0
2007-10-24 13:30:00,75.1,75.22,74.96,75.1,100100.0,28.4757,28.5212,28.4226,28.4757,100100.0
2007-10-24 14:00:00,75.09,75.19,74.79,75.13,302600.0,28.4719,28.5098,28.3582,28.4871,302600.0
2007-10-24 14:30:00,75.11,75.4,74.96,75.34,523900.0,28.4795,28.5895,28.4226,28.5667,523900.0
2007-10-24 15:00:00,75.34,75.74,75.27,75.74,435400.0,28.5667,28.7184,28.5402,28.7184,435400.0
2007-10-24 15:30:00,75.74,75.77,75.25,75.57,657600.0,28.7184,28.7298,28.5326,28.6539,657600.0
2007-10-25 09:30:00,75.94,76.02,75.57,75.59,390600.0,28.7942,28.8245,28.6539,28.6615,390600.0
2007-10-25 10:00:00,75.59,75.74,75.21,75.29,547800.0,28.6615,28.7184,28.5174,28.5478,547800.0
2007-10-25 10:30:00,75.3,75.4,75.1,75.39,357200.0,28.5515,28.5895,28.4757,28.5857,357200.0
2007-10-25 11:00:00,75.4,75.4,75.07,75.17,219500.0,28.5895,28.5895,28.4643,28.5022,219500.0
2007-10-25 11:30:00,75.2,75.57,75.16,75.37,249400.0,28.5136,28.6539,28.4985,28.5781,249400.0
2007-10-25 12:00:00,75.35,75.54,75.17,75.53,167000.0,28.5705,28.6425,28.5022,28.6388,167000.0
2007-10-25 12:30:00,75.51,75.71,75.29,75.6,155500.0,28.6312,28.707,28.5478,28.6653,155500.0
2007-10-25 13:00:00,75.61,75.74,75.25,75.31,214400.0,28.6691,28.7184,28.5326,28.5553,214400.0
2007-10-25 13:30:00,75.3,75.6,75.28,75.52,232200.0,28.5515,28.6653,28.544,28.635,232200.0
2007-10-25 14:00:00,75.52,75.88,75.37,75.8,342700.0,28.635,28.7715,28.5781,28.7411,342700.0
2007-10-25 14:30:00,75.8,76.0,75.62,75.99,272400.0,28.7411,28.817,28.6729,28.8132,272400.0
2007-10-25 15:00:00,76.0,76.0,75.8,75.84,279000.0,28.817,28.817,28.7411,28.7563,279000.0
2007-10-25 15:30:00,75.84,75.97,75.77,75.83,252400.0,28.7563,28.8056,28.7298,28.7525,252400.0
2007-10-26 09:30:00,77.31,77.31,77.1,77.15,748500.0,29.3137,29.3137,29.234,29.253,748500.0
2007-10-26 10:00:00,77.14,77.19,76.94,77.16,941000.0,29.2492,29.2682,29.1734,29.2568,941000.0
2007-10-26 10:30:00,77.16,77.4,77.01,77.39,926400.0,29.2568,29.3478,29.1999,29.344,926400.0
2007-10-26 11:00:00,77.39,77.69,77.32,77.32,525800.0,29.344,29.4578,29.3175,29.3175,525800.0
2007-10-26 11:30:00,77.32,77.43,77.22,77.34,186800.0,29.3175,29.3592,29.2795,29.325,186800.0
2007-10-26 12:00:00,77.34,77.51,77.3,77.51,209800.0,29.325,29.3895,29.3099,29.3895,209800.0
2007-10-26 12:30:00,77.48,77.54,77.32,77.47,153900.0,29.3781,29.4009,29.3175,29.3743,153900.0
2007-10-26 13:00:00,77.48,77.59,77.38,77.52,217300.0,29.3781,29.4198,29.3402,29.3933,217300.0
2007-10-26 13:30:00,77.52,77.66,77.46,77.55,146900.0,29.3933,29.4464,29.3706,29.4047,146900.0
2007-10-26 14:00:00,77.55,77.75,77.47,77.54,308700.0,29.4047,29.4805,29.3743,29.4009,308700.0
2007-10-26 14:30:00,77.54,77.75,77.54,77.72,335000.0,29.4009,29.4805,29.4009,29.4691,335000.0
2007-10-26 15:00:00,77.71,77.8,77.44,77.59,485800.0,29.4653,29.4995,29.363,29.4198,485800.0
2007-10-26 15:30:00,77.6,77.82,77.49,77.76,407400.0,29.4236,29.5071,29.3819,29.4843,407400.0
2007-10-29 09:30:00,78.33,78.58,78.21,78.41,530100.0,29.7004,29.7952,29.6549,29.7308,530100.0
2007-10-29 10:00:00,78.4,78.41,78.2,78.31,343000.0,29.727,29.7308,29.6511,29.6928,343000.0
2007-10-29 10:30:00,78.32,78.32,78.17,78.18,221900.0,29.6966,29.6966,29.6398,29.6436,221900.0
2007-10-29 11:00:00,78.19,78.24,78.02,78.05,206000.0,29.6473,29.6663,29.5829,29.5943,206000.0
2007-10-29 11:30:00,78.06,78.39,77.96,78.38,196600.0,29.5981,29.7232,29.5601,29.7194,196600.0
2007-10-29 12:00:00,78.39,78.46,78.29,78.37,193600.0,29.7232,29.7497,29.6853,29.7156,193600.0
2007-10-29 12:30:00,78.39,78.39,78.21,78.23,117100.0,29.7232,29.7232,29.6549,29.6625,117100.0
2007-10-29 13:00:00,78.25,78.34,78.21,78.23,129000.0,29.6701,29.7042,29.6549,29.6625,129000.0
2007-10-29 13:30:00,78.22,78.25,78.11,78.12,267500.0,29.6587,29.6701,29.617,29.6208,267500.0
2007-10-29 14:00:00,78.14,78.18,78.07,78.15,279700.0,29.6284,29.6436,29.6018,29.6322,279700.0
2007-10-29 14:30:00,78.14,78.26,78.05,78.25,259400.0,29.6284,29.6739,29.5943,29.6701,259400.0
2007-10-29 15:00:00,78.25,78.35,78.2,78.34,209900.0,29.6701,29.708,29.6511,29.7042,209900.0
2007-10-29 15:30:00,78.33,78.41,78.14,78.29,557600.0,29.7004,29.7308,29.6284,29.6853,557600.0
2007-10-30 09:30:00,77.56,77.61,77.35,77.37,328600.0,29.4085,29.4274,29.3288,29.3364,328600.0
2007-10-30 10:00:00,77.36,77.39,77.18,77.26,390000.0,29.3326,29.344,29.2644,29.2947,390000.0
2007-10-30 10:30:00,77.27,77.36,77.18,77.33,258900.0,29.2985,29.3326,29.2644,29.3213,258900.0
2007-10-30 11:00:00,77.34,77.34,77.13,77.21,253700.0,29.325,29.325,29.2454,29.2758,253700.0
2007-10-30 11:30:00,77.2,77.28,77.13,77.2,179500.0,29.272,29.3023,29.2454,29.272,179500.0
2007-10-30 12:00:00,77.2,77.31,77.15,77.16,179800.0,29.272,29.3137,29.253,29.2568,179800.0
2007-10-30 12:30:00,77.16,77.16,76.95,76.98,167200.0,29.2568,29.2568,29.1772,29.1885,167200.0
2007-10-30 13:00:00,76.97,77.29,76.96,77.27,139800.0,29.1848,29.3061,29.181,29.2985,139800.0
2007-10-30 13:30:00,77.27,77.54,77.12,77.4,149500.0,29.2985,29.4009,29.2416,29.3478,149500.0
2007-10-30 14:00:00,77.39,77.51,77.08,77.1,128700.0,29.344,29.3895,29.2265,29.234,128700.0
2007-10-30 14:30:00,77.1,77.12,76.87,76.89,218100.0,29.234,29.2416,29.1468,29.1544,218100.0
2007-10-30 15:00:00,76.88,77.09,76.83,76.83,299400.0,29.1506,29.2303,29.1317,29.1317,299400.0
2007-10-30 15:30:00,76.82,76.89,76.54,76.65,583900.0,29.1279,29.1544,29.0217,29.0634,583900.0
2007-10-31 09:30:00,76.86,77.13,76.86,76.99,354000.0,29.143,29.2454,29.143,29.1923,354000.0
2007-10-31 10:00:00,76.98,77.03,76.69,76.77,193800.0,29.1885,29.2075,29.0786,29.1089,193800.0
2007-10-31 10:30:00,76.77,77.74,76.77,77.49,396200.0,29.1089,29.4767,29.1089,29.3819,396200.0
2007-10-31 11:00:00,77.5,77.6,77.46,77.52,109200.0,29.3857,29.4236,29.3706,29.3933,109200.0
2007-10-31 11:30:00,77.52,77.74,77.41,77.73,208400.0,29.3933,29.4767,29.3516,29.4729,208400.0
2007-10-31 12:00:00,77.73,77.8,77.6,77.6,118900.0,29.4729,29.4995,29.4236,29.4236,118900.0
2007-10-31 12:30:00,77.58,77.89,77.51,77.72,197800.0,29.4161,29.5336,29.3895,29.4691,197800.0
2007-10-31 13:00:00,77.71,77.78,77.68,77.69,91600.0,29.4653,29.4919,29.454,29.4578,91600.0
2007-10-31 13:30:00,77.69,77.76,77.65,77.68,128900.0,29.4578,29.4843,29.4426,29.454,128900.0
2007-10-31 14:00:00,77.67,77.77,77.21,77.63,359800.0,29.4502,29.4881,29.2758,29.435,359800.0
2007-10-31 14:30:00,77.6,78.21,77.55,78.15,390800.0,29.4236,29.6549,29.4047,29.6322,390800.0
2007-10-31 15:00:00,78.15,78.21,77.78,77.88,364700.0,29.6322,29.6549,29.4919,29.5298,364700.0
2007-10-31 15:30:00,77.87,78.12,77.75,78.05,619200.0,29.526,29.6208,29.4805,29.5943,619200.0
2007-11-01 09:30:00,77.99,77.99,77.2,77.3,820000.0,29.5715,29.5715,29.272,29.3099,820000.0
2007-11-01 10:00:00,77.3,77.37,76.77,77.12,641200.0,29.3099,29.3364,29.1089,29.2416,641200.0
2007-11-01 10:30:00,77.12,77.71,77.1,77.61,302200.0,29.2416,29.4653,29.234,29.4274,302200.0
2007-11-01 11:00:00,77.61,77.61,77.1,77.3,266500.0,29.4274,29.4274,29.234,29.3099,266500.0
2007-11-01 11:30:00,77.3,77.3,76.95,77.12,242900.0,29.3099,29.3099,29.1772,29.2416,242900.0
2007-11-01 12:00:00,77.13,77.57,77.11,77.39,244500.0,29.2454,29.4123,29.2378,29.344,244500.0
2007-11-01 12:30:00,77.38,77.44,77.13,77.33,106800.0,29.3402,29.363,29.2454,29.3213,106800.0
2007-11-01 13:00:00,77.32,77.35,77.05,77.05,121400.0,29.3175,29.3288,29.2151,29.2151,121400.0
2007-11-01 13:30:00,77.01,77.1,76.44,76.48,129200.0,29.1999,29.234,28.9838,28.999,129200.0
2007-11-01 14:00:00,76.48,76.96,76.48,76.85,113800.0,28.999,29.181,28.999,29.1393,113800.0
2007-11-01 14:30:00,76.88,77.22,76.8,77.19,150100.0,29.1506,29.2795,29.1203,29.2682,150100.0
2007-11-01 15:00:00,77.19,77.23,76.56,76.61,264800.0,29.2682,29.2833,29.0293,29.0483,264800.0
2007-11-01 15:30:00,76.61,76.92,76.33,76.4,566800.0,29.0483,29.1658,28.9421,28.9686,566800.0
2007-11-02 09:30:00,78.11,78.16,77.81,77.99,933100.0,29.617,29.636,29.5033,29.5715,933100.0
2007-11-02 10:00:00,77.98,78.15,77.79,78.05,867900.0,29.5677,29.6322,29.4957,29.5943,867900.0
2007-11-02 10:30:00,78.06,78.1,77.76,78.05,617700.0,29.5981,29.6132,29.4843,29.5943,617700.0
2007-11-02 11:00:00,78.05,78.11,77.85,78.02,261200.0,29.5943,29.617,29.5184,29.5829,261200.0
2007-11-02 11:30:00,78.02,78.16,77.92,78.1,507200.0,29.5829,29.636,29.545,29.6132,507200.0
2007-11-02 12:00:00,78.1,78.42,78.07,78.36,299000.0,29.6132,29.7346,29.6018,29.7118,299000.0
2007-11-02 12:30:00,78.36,78.71,78.21,78.71,278900.0,29.7118,29.8445,29.6549,29.8445,278900.0
2007-11-02 13:00:00,78.69,78.8,78.33,78.42,162800.0,29.8369,29.8786,29.7004,29.7346,162800.0
2007-11-02 13:30:00,78.45,78.52,78.24,78.4,269900.0,29.7459,29.7725,29.6663,29.727,269900.0
2007-11-02 14:00:00,78.41,78.5,78.08,78.32,371300.0,29.7308,29.7649,29.6056,29.6966,371300.0
2007-11-02 14:30:00,78.32,78.36,77.98,78.05,233700.0,29.6966,29.7118,29.5677,29.5943,233700.0
2007-11-02 15:00:00,78.06,78.43,77.95,78.26,359400.0,29.5981,29.7383,29.5563,29.6739,359400.0
2007-11-02 15:30:00,78.24,78.6,78.12,78.53,753700.0,29.6663,29.8028,29.6208,29.7763,753700.0
2007-11-05 09:30:00,78.52,78.94,78.47,78.61,776100.0,29.7725,29.9317,29.7535,29.8066,776100.0
2007-11-05 10:00:00,78.65,78.74,78.36,78.5,761300.0,29.8218,29.8559,29.7118,29.7649,761300.0
2007-11-05 10:30:00,78.5,78.83,78.49,78.73,429200.0,29.7649,29.89,29.7611,29.8521,429200.0
2007-11-05 11:00:00,78.73,78.97,78.71,78.78,901700.0,29.8521,29.9431,29.8445,29.8711,901700.0
2007-11-05 11:30:00,78.77,79.1,78.66,79.02,227800.0,29.8673,29.9924,29.8256,29.9621,227800.0
2007-11-05 12:00:00,79.02,79.21,78.98,79.09,134600.0,29.9621,30.0341,29.9469,29.9886,134600.0
2007-11-05 12:30:00,79.09,79.17,78.83,78.94,161100.0,29.9886,30.0189,29.89,29.9317,161100.0
2007-11-05 13:00:00,78.95,79.0,78.55,78.58,180800.0,29.9355,29.9545,29.7838,29.7952,180800.0
2007-11-05 13:30:00,78.63,78.68,78.22,78.3,232400.0,29.8142,29.8331,29.6587,29.6891,232400.0
2007-11-05 14:00:00,78.33,78.42,78.06,78.22,264800.0,29.7004,29.7346,29.5981,29.6587,264800.0
2007-11-05 14:30:00,78.22,78.49,78.12,78.18,151900.0,29.6587,29.7611,29.6208,29.6436,151900.0
2007-11-05 15:00:00,78.2,78.99,78.2,78.83,265100.0,29.6511,29.9507,29.6511,29.89,265100.0
2007-11-05 15:30:00,78.85,78.99,78.67,78.8,326200.0,29.8976,29.9507,29.8293,29.8786,326200.0
2007-11-06 09:30:00,79.75,79.77,79.35,79.35,649700.0,30.2389,30.2464,30.0872,30.0872,649700.0
2007-11-06 10:00:00,79.35,79.41,79.21,79.33,452100.0,30.0872,30.1099,30.0341,30.0796,452100.0
2007-11-06 10:30:00,79.33,79.36,79.05,79.24,346000.0,30.0796,30.091,29.9734,30.0455,346000.0
2007-11-06 11:00:00,79.25,79.3,78.96,79.21,543900.0,30.0493,30.0682,29.9393,30.0341,543900.0
2007-11-06 11:30:00,79.2,79.24,78.92,79.02,260600.0,30.0303,30.0455,29.9241,29.9621,260600.0
2007-11-06 12:00:00,79.02,79.26,78.94,79.13,186500.0,29.9621,30.0531,29.9317,30.0038,186500.0
2007-11-06 12:30:00,79.12,79.16,78.96,79.1,132900.0,30.0,30.0151,29.9393,29.9924,132900.0
2007-11-06 13:00:00,79.11,79.32,79.11,79.24,136300.0,29.9962,30.0758,29.9962,30.0455,136300.0
2007-11-06 13:30:00,79.24,79.25,79.11,79.15,231500.0,30.0455,30.0493,29.9962,30.0113,231500.0
2007-11-06 14:00:00,79.15,79.3,79.08,79.2,188500.0,30.0113,30.0682,29.9848,30.0303,188500.0
2007-11-06 14:30:00,79.19,79.25,79.08,79.2,133200.0,30.0265,30.0493,29.9848,30.0303,133200.0
2007-11-06 15:00:00,79.21,79.34,79.11,79.32,213300.0,30.0341,30.0834,29.9962,30.0758,213300.0
2007-11-06 15:30:00,79.32,79.69,79.25,79.68,560200.0,30.0758,30.2161,30.0493,30.2123,560200.0
2007-11-07 09:30:00,79.25,79.5,79.16,79.26,625700.0,30.3006,30.3962,30.2662,30.3044,625700.0
2007-11-07 10:00:00,79.25,79.75,79.2,79.59,395400.0,30.3006,30.4918,30.2815,30.4306,395400.0
2007-11-07 10:30:00,79.61,79.61,78.94,78.95,717600.0,30.4383,30.4383,30.1821,30.1859,717600.0
2007-11-07 11:00:00,78.94,79.15,78.78,78.99,259500.0,30.1821,30.2624,30.1209,30.2012,259500.0
2007-11-07 11:30:00,79.02,79.07,78.77,79.03,154200.0,30.2127,30.2318,30.1171,30.2165,154200.0
2007-11-07 12:00:00,79.06,79.07,78.55,78.56,202900.0,30.228,30.2318,30.033,30.0368,202900.0
2007-11-07 12:30:00,78.56,78.66,78.14,78.15,324100.0,30.0368,30.075,29.8762,29.88,324100.0
2007-11-07 13:00:00,78.15,78.33,77.71,77.86,258100.0,29.88,29.9489,29.7118,29.7692,258100.0
2007-11-07 13:30:00,77.89,78.03,77.61,77.97,336900.0,29.7806,29.8342,29.6736,29.8112,336900.0
2007-11-07 14:00:00,77.95,78.2,77.67,78.16,144000.0,29.8036,29.8992,29.6965,29.8839,144000.0
2007-11-07 14:30:00,78.15,78.17,77.7,77.78,288400.0,29.88,29.8877,29.708,29.7386,288400.0
2007-11-07 15:00:00,77.8,78.12,77.73,77.78,349200.0,29.7462,29.8686,29.7195,29.7386,349200.0
2007-11-07 15:30:00,77.83,78.0,77.65,77.69,642100.0,29.7577,29.8227,29.6889,29.7042,642100.0
2007-11-08 09:30:00,77.33,77.65,77.26,77.46,575400.0,29.5665,29.6889,29.5398,29.6162,575400.0
2007-11-08 10:00:00,77.46,77.55,77.1,77.3,759900.0,29.6162,29.6506,29.4786,29.555,759900.0
2007-11-08 10:30:00,77.29,77.6,77.15,77.35,710600.0,29.5512,29.6697,29.4977,29.5742,710600.0
2007-11-08 11:00:00,77.35,77.68,77.24,77.26,651600.0,29.5742,29.7003,29.5321,29.5398,651600.0
2007-11-08 11:30:00,77.27,77.38,76.83,77.06,212500.0,29.5436,29.5856,29.3753,29.4633,212500.0
2007-11-08 12:00:00,77.04,77.11,76.71,76.87,127100.0,29.4556,29.4824,29.3295,29.3906,127100.0
2007-11-08 12:30:00,76.89,76.93,76.12,76.58,217700.0,29.3983,29.4136,29.1039,29.2798,217700.0
2007-11-08 13:00:00,76.57,76.59,76.06,76.44,285300.0,29.2759,29.2836,29.0809,29.2262,285300.0
2007-11-08 13:30:00,76.39,76.75,76.31,76.74,140200.0,29.2071,29.3448,29.1765,29.3409,140200.0
2007-11-08 14:00:00,76.74,76.74,76.18,76.37,171700.0,29.3409,29.3409,29.1268,29.1995,171700.0
2007-11-08 14:30:00,76.34,76.59,76.12,76.58,186700.0,29.188,29.2836,29.1039,29.2798,186700.0
2007-11-08 15:00:00,76.57,76.96,76.33,76.86,296700.0,29.2759,29.425,29.1842,29.3868,296700.0
2007-11-08 15:30:00,76.87,77.16,76.69,76.9,369800.0,29.3906,29.5015,29.3218,29.4021,369800.0
2007-11-09 09:30:00,75.64,75.83,75.35,75.35,476100.0,28.9204,28.993,28.8095,28.8095,476100.0
2007-11-09 10:00:00,75.33,75.76,75.06,75.73,345200.0,28.8018,28.9662,28.6986,28.9548,345200.0
2007-11-09 10:30:00,75.74,75.85,74.93,75.01,312600.0,28.9586,29.0006,28.6489,28.6795,312600.0
2007-11-09 11:00:00,75.02,75.05,74.61,74.78,419100.0,28.6833,28.6948,28.5265,28.5915,419100.0
2007-11-09 11:30:00,74.77,75.4,74.75,75.22,215500.0,28.5877,28.8286,28.5801,28.7598,215500.0
2007-11-09 12:00:00,75.19,75.31,74.83,75.26,106600.0,28.7483,28.7942,28.6107,28.7751,106600.0
2007-11-09 12:30:00,75.26,75.57,74.99,75.04,217300.0,28.7751,28.8936,28.6718,28.691,217300.0
2007-11-09 13:00:00,75.0,75.3,74.89,75.22,131500.0,28.6757,28.7904,28.6336,28.7598,131500.0
2007-11-09 13:30:00,75.25,75.34,75.14,75.18,109800.0,28.7712,28.8057,28.7292,28.7445,109800.0
2007-11-09 14:00:00,75.14,75.81,75.06,75.7,139000.0,28.7292,28.9854,28.6986,28.9433,139000.0
2007-11-09 14:30:00,75.7,75.83,75.39,75.46,182100.0,28.9433,28.993,28.8248,28.8515,182100.0
2007-11-09 15:00:00,75.46,75.72,75.45,75.61,309500.0,28.8515,28.9509,28.8477,28.9089,309500.0
2007-11-09 15:30:00,75.62,75.64,75.11,75.2,382400.0,28.9127,28.9204,28.7177,28.7521,382400.0
2007-11-12 09:30:00,72.59,72.73,72.39,72.55,726200.0,27.7542,27.8077,27.6777,27.7389,726200.0
2007-11-12 10:00:00,72.55,72.59,72.28,72.51,380400.0,27.7389,27.7542,27.6357,27.7236,380400.0
2007-11-12 10:30:00,72.51,72.59,72.23,72.47,264700.0,27.7236,27.7542,27.6166,27.7083,264700.0
2007-11-12 11:00:00,72.45,72.68,72.28,72.47,380500.0,27.7007,27.7886,27.6357,27.7083,380500.0
2007-11-12 11:30:00,72.47,72.6,72.24,72.33,162100.0,27.7083,27.758,27.6204,27.6548,162100.0
2007-11-12 12:00:00,72.33,72.8,72.31,72.78,178900.0,27.6548,27.8345,27.6472,27.8269,178900.0
2007-11-12 12:30:00,72.78,72.98,72.64,72.69,130200.0,27.8269,27.9033,27.7733,27.7924,130200.0
2007-11-12 13:00:00,72.69,72.75,72.44,72.67,116400.0,27.7924,27.8154,27.6969,27.7848,116400.0
2007-11-12 13:30:00,72.66,72.68,72.25,72.42,157200.0,27.781,27.7886,27.6242,27.6892,157200.0
2007-11-12 14:00:00,72.38,72.53,72.24,72.5,309200.0,27.6739,27.7313,27.6204,27.7198,309200.0
2007-11-12 14:30:00,72.48,72.76,72.47,72.72,354700.0,27.7122,27.8192,27.7083,27.8039,354700.0
2007-11-12 15:00:00,72.72,72.75,72.42,72.45,526000.0,27.8039,27.8154,27.6892,27.7007,526000.0
2007-11-12 15:30:00,72.45,72.66,72.12,72.16,723600.0,27.7007,27.781,27.5745,27.5898,723600.0
2007-11-13 09:30:00,72.2,72.52,72.14,72.43,408900.0,27.6051,27.7274,27.5822,27.693,408900.0
2007-11-13 10:00:00,72.43,72.66,72.3,72.64,463900.0,27.693,27.781,27.6433,27.7733,463900.0
2007-11-13 10:30:00,72.64,72.67,72.41,72.43,340300.0,27.7733,27.7848,27.6854,27.693,340300.0
2007-11-13 11:00:00,72.45,72.55,72.18,72.29,320700.0,27.7007,27.7389,27.5975,27.6395,320700.0
2007-11-13 11:30:00,72.3,72.62,72.27,72.41,172400.0,27.6433,27.7657,27.6319,27.6854,172400.0
2007-11-13 12:00:00,72.4,72.43,72.07,72.17,217600.0,27.6816,27.693,27.5554,27.5936,217600.0
2007-11-13 12:30:00,72.19,72.45,72.18,72.28,128300.0,27.6013,27.7007,27.5975,27.6357,128300.0
2007-11-13 13:00:00,72.28,72.6,72.17,72.42,73100.0,27.6357,27.758,27.5936,27.6892,73100.0
2007-11-13 13:30:00,72.44,72.84,72.37,72.65,165200.0,27.6969,27.8498,27.6701,27.7772,165200.0
2007-11-13 14:00:00,72.66,73.09,72.6,72.99,192400.0,27.781,27.9454,27.758,27.9071,192400.0
2007-11-13 14:30:00,73.0,73.23,72.94,73.1,243300.0,27.911,27.9989,27.888,27.9492,243300.0
2007-11-13 15:00:00,73.09,73.3,73.09,73.23,290000.0,27.9454,28.0257,27.9454,27.9989,290000.0
2007-11-13 15:30:00,73.22,73.69,73.13,73.64,626800.0,27.9951,28.1748,27.9607,28.1557,626800.0
2007-11-14 09:30:00,74.45,74.57,74.27,74.32,405700.0,28.4654,28.5113,28.3965,28.4157,405700.0
2007-11-14 10:00:00,74.33,74.4,74.22,74.37,180600.0,28.4195,28.4463,28.3774,28.4348,180600.0
2007-11-14 10:30:00,74.37,74.48,74.24,74.39,388700.0,28.4348,28.4768,28.3851,28.4424,388700.0
2007-11-14 11:00:00,74.36,74.36,73.9,73.95,276300.0,28.431,28.431,28.2551,28.2742,276300.0
2007-11-14 11:30:00,73.96,74.34,73.88,74.25,103900.0,28.278,28.4233,28.2474,28.3889,103900.0
2007-11-14 12:00:00,74.26,74.61,74.24,74.55,87200.0,28.3927,28.5265,28.3851,28.5036,87200.0
2007-11-14 12:30:00,74.54,74.55,74.34,74.36,48200.0,28.4998,28.5036,28.4233,28.431,48200.0
2007-11-14 13:00:00,74.38,74.47,74.24,74.36,98900.0,28.4386,28.473,28.3851,28.431,98900.0
2007-11-14 13:30:00,74.35,74.38,74.02,74.04,109100.0,28.4271,28.4386,28.301,28.3086,109100.0
2007-11-14 14:00:00,74.03,74.42,74.01,74.28,82400.0,28.3048,28.4539,28.2971,28.4004,82400.0
2007-11-14 14:30:00,74.26,74.34,73.98,73.98,77300.0,28.3927,28.4233,28.2857,28.2857,77300.0
2007-11-14 15:00:00,74.0,74.15,73.83,74.1,162200.0,28.2933,28.3507,28.2283,28.3315,162200.0
2007-11-14 15:30:00,74.09,74.09,73.28,73.58,469900.0,28.3277,28.3277,28.018,28.1327,469900.0
2007-11-15 09:30:00,72.24,72.67,72.22,72.54,529100.0,27.6204,27.7848,27.6127,27.7351,529100.0
2007-11-15 10:00:00,72.53,72.63,72.29,72.29,265400.0,27.7313,27.7695,27.6395,27.6395,265400.0
2007-11-15 10:30:00,72.29,72.29,71.85,71.88,493600.0,27.6395,27.6395,27.4713,27.4828,493600.0
2007-11-15 11:00:00,71.89,72.15,71.73,71.79,302100.0,27.4866,27.586,27.4254,27.4483,302100.0
2007-11-15 11:30:00,71.78,71.91,71.6,71.69,221800.0,27.4445,27.4942,27.3757,27.4101,221800.0
2007-11-15 12:00:00,71.71,71.9,71.62,71.64,143700.0,27.4178,27.4904,27.3833,27.391,143700.0
2007-11-15 12:30:00,71.61,71.79,71.41,71.57,147000.0,27.3795,27.4483,27.303,27.3642,147000.0
2007-11-15 13:00:00,71.57,71.73,71.46,71.46,117600.0,27.3642,27.4254,27.3222,27.3222,117600.0
2007-11-15 13:30:00,71.47,71.66,71.43,71.47,158800.0,27.326,27.3986,27.3107,27.326,158800.0
2007-11-15 14:00:00,71.49,71.5,71.13,71.38,459700.0,27.3336,27.3375,27.196,27.2916,459700.0
2007-11-15 14:30:00,71.4,71.5,70.96,70.98,305200.0,27.2992,27.3375,27.131,27.1386,305200.0
2007-11-15 15:00:00,70.96,71.36,70.96,71.27,551400.0,27.131,27.2839,27.131,27.2495,551400.0
2007-11-15 15:30:00,71.26,71.45,70.92,71.37,556100.0,27.2457,27.3183,27.1157,27.2878,556100.0
2007-11-16 09:30:00,72.75,72.85,72.57,72.69,467100.0,27.8154,27.8536,27.7466,27.7924,467100.0
2007-11-16 10:00:00,72.66,72.66,72.31,72.41,380700.0,27.781,27.781,27.6472,27.6854,380700.0
2007-11-16 10:30:00,72.41,72.42,72.06,72.14,329200.0,27.6854,27.6892,27.5516,27.5822,329200.0
2007-11-16 11:00:00,72.14,72.73,72.14,72.35,247800.0,27.5822,27.8077,27.5822,27.6625,247800.0
2007-11-16 11:30:00,72.33,72.52,72.09,72.43,182900.0,27.6548,27.7274,27.563,27.693,182900.0
2007-11-16 12:00:00,72.45,72.67,72.41,72.63,86000.0,27.7007,27.7848,27.6854,27.7695,86000.0
2007-11-16 12:30:00,72.63,72.67,72.46,72.46,71300.0,27.7695,27.7848,27.7045,27.7045,71300.0
2007-11-16 13:00:00,72.46,72.69,72.36,72.43,173300.0,27.7045,27.7924,27.6663,27.693,173300.0
2007-11-16 13:30:00,72.42,72.44,72.21,72.28,274800.0,27.6892,27.6969,27.6089,27.6357,274800.0
2007-11-16 14:00:00,72.27,72.27,71.95,72.12,190300.0,27.6319,27.6319,27.5095,27.5745,190300.0
2007-11-16 14:30:00,72.12,72.3,71.79,72.26,297500.0,27.5745,27.6433,27.4483,27.628,297500.0
2007-11-16 15:00:00,72.28,72.42,72.11,72.32,329900.0,27.6357,27.6892,27.5707,27.651,329900.0
2007-11-16 15:30:00,72.31,72.6,72.19,72.46,572200.0,27.6472,27.758,27.6013,27.7045,572200.0
2007-11-19 09:30:00,71.76,71.82,71.61,71.73,336300.0,27.4369,27.4598,27.3795,27.4254,336300.0
2007-11-19 10:00:00,71.71,71.88,71.34,71.49,264400.0,27.4178,27.4828,27.2763,27.3336,264400.0
2007-11-19 10:30:00,71.49,71.5,70.84,70.92,261500.0,27.3336,27.3375,27.0851,27.1157,261500.0
2007-11-19 11:00:00,70.94,70.94,70.53,70.56,336900.0,27.1233,27.1233,26.9666,26.9781,336900.0
2007-11-19 11:30:00,70.57,70.78,70.42,70.42,197300.0,26.9819,27.0622,26.9245,26.9245,197300.0
2007-11-19 12:00:00,70.42,70.7,70.27,70.36,952800.0,26.9245,27.0316,26.8672,26.9016,952800.0
2007-11-19 12:30:00,70.37,70.4,70.1,70.24,193600.0,26.9054,26.9169,26.8022,26.8557,193600.0
2007-11-19 13:00:00,70.27,70.34,69.95,70.17,195100.0,26.8672,26.8939,26.7448,26.8289,195100.0
2007-11-19 13:30:00,70.18,70.23,69.98,70.02,193100.0,26.8328,26.8519,26.7563,26.7716,193100.0
2007-11-19 14:00:00,70.02,70.5,69.99,70.48,308200.0,26.7716,26.9551,26.7601,26.9475,308200.0
2007-11-19 14:30:00,70.48,70.5,70.31,70.4,273100.0,26.9475,26.9551,26.8825,26.9169,273100.0
2007-11-19 15:00:00,70.39,71.8,70.2,70.34,562200.0,26.9131,27.4522,26.8404,26.8939,562200.0
2007-11-19 15:30:00,70.34,70.46,70.23,70.41,622800.0,26.8939,26.9398,26.8519,26.9207,622800.0
2007-11-20 09:30:00,70.55,70.93,70.5,70.85,455000.0,26.9742,27.1195,26.9551,27.0889,455000.0
2007-11-20 10:00:00,70.84,71.39,70.81,71.31,296300.0,27.0851,27.2954,27.0736,27.2648,296300.0
2007-11-20 10:30:00,71.31,71.75,71.26,71.75,269600.0,27.2648,27.433,27.2457,27.433,269600.0
2007-11-20 11:00:00,71.75,71.85,71.57,71.62,278800.0,27.433,27.4713,27.3642,27.3833,278800.0
2007-11-20 11:30:00,71.61,71.91,71.54,71.68,188800.0,27.3795,27.4942,27.3528,27.4063,188800.0
2007-11-20 12:00:00,71.67,71.69,71.36,71.49,211200.0,27.4025,27.4101,27.2839,27.3336,211200.0
2007-11-20 12:30:00,71.48,71.51,71.28,71.44,122100.0,27.3298,27.3413,27.2533,27.3145,122100.0
2007-11-20 13:00:00,71.44,71.46,71.08,71.14,194900.0,27.3145,27.3222,27.1769,27.1998,194900.0
2007-11-20 13:30:00,71.16,71.57,71.15,71.37,142600.0,27.2075,27.3642,27.2036,27.2878,142600.0
2007-11-20 14:00:00,71.36,71.6,71.1,71.24,364400.0,27.2839,27.3757,27.1845,27.2381,364400.0
2007-11-20 14:30:00,71.25,71.54,71.1,71.25,332500.0,27.2419,27.3528,27.1845,27.2419,332500.0
2007-11-20 15:00:00,71.25,71.55,71.03,71.48,441400.0,27.2419,27.3566,27.1578,27.3298,441400.0
2007-11-20 15:30:00,71.48,72.2,71.47,71.8,825000.0,27.3298,27.6051,27.326,27.4522,825000.0
2007-11-21 09:30:00,72.1,72.32,71.89,72.25,439000.0,27.5669,27.651,27.4866,27.6242,439000.0
2007-11-21 10:00:00,72.24,72.3,71.85,71.87,338800.0,27.6204,27.6433,27.4713,27.4789,338800.0
2007-11-21 10:30:00,71.89,72.15,71.2,71.46,412800.0,27.4866,27.586,27.2228,27.3222,412800.0
2007-11-21 11:00:00,71.4,71.82,71.26,71.51,224300.0,27.2992,27.4598,27.2457,27.3413,224300.0
2007-11-21 11:30:00,71.54,71.56,71.16,71.2,163600.0,27.3528,27.3604,27.2075,27.2228,163600.0
2007-11-21 12:00:00,71.2,71.43,71.08,71.13,139000.0,27.2228,27.3107,27.1769,27.196,139000.0
2007-11-21 12:30:00,71.12,71.51,71.09,71.4,107900.0,27.1922,27.3413,27.1807,27.2992,107900.0
2007-11-21 13:00:00,71.4,71.7,71.1,71.17,88700.0,27.2992,27.4139,27.1845,27.2113,88700.0
2007-11-21 13:30:00,71.17,71.26,71.0,71.14,76000.0,27.2113,27.2457,27.1463,27.1998,76000.0
2007-11-21 14:00:00,71.14,71.31,71.01,71.23,162700.0,27.1998,27.2648,27.1501,27.2342,162700.0
2007-11-21 14:30:00,71.28,71.5,71.16,71.49,104800.0,27.2533,27.3375,27.2075,27.3336,104800.0
2007-11-21 15:00:00,71.53,71.65,71.15,71.23,292000.0,27.3489,27.3948,27.2036,27.2342,292000.0
2007-11-21 15:30:00,71.23,71.41,71.02,71.04,314000.0,27.2342,27.303,27.1539,27.1616,314000.0
2007-11-23 09:30:00,70.77,70.99,70.5,70.53,278200.0,27.0584,27.1425,26.9551,26.9666,278200.0
2007-11-23 10:00:00,70.53,70.84,70.53,70.81,209800.0,26.9666,27.0851,26.9666,27.0736,209800.0
2007-11-23 10:30:00,70.82,71.02,70.7,71.01,140600.0,27.0775,27.1539,27.0316,27.1501,140600.0
2007-11-23 11:00:00,71.01,71.2,71.01,71.14,125800.0,27.1501,27.2228,27.1501,27.1998,125800.0
2007-11-23 11:30:00,71.15,71.53,71.12,71.48,127700.0,27.2036,27.3489,27.1922,27.3298,127700.0
2007-11-23 12:00:00,71.49,71.57,71.39,71.47,108900.0,27.3336,27.3642,27.2954,27.326,108900.0
2007-11-23 12:30:00,71.49,71.49,71.12,71.28,214500.0,27.3336,27.3336,27.1922,27.2533,214500.0
2007-11-26 09:30:00,71.79,72.31,71.78,72.2,374900.0,27.4483,27.6472,27.4445,27.6051,374900.0
2007-11-26 10:00:00,72.2,72.42,71.78,71.78,312800.0,27.6051,27.6892,27.4445,27.4445,312800.0
2007-11-26 10:30:00,71.79,71.89,71.37,71.37,430700.0,27.4483,27.4866,27.2878,27.2878,430700.0
2007-11-26 11:00:00,71.39,71.63,71.35,71.36,265800.0,27.2954,27.3872,27.2801,27.2839,265800.0
2007-11-26 11:30:00,71.37,71.37,71.15,71.29,116800.0,27.2878,27.2878,27.2036,27.2572,116800.0
2007-11-26 12:00:00,71.29,71.43,71.15,71.43,63600.0,27.2572,27.3107,27.2036,27.3107,63600.0
2007-11-26 12:30:00,71.43,71.58,71.35,71.56,74900.0,27.3107,27.368,27.2801,27.3604,74900.0
2007-11-26 13:00:00,71.56,71.6,71.31,71.41,64900.0,27.3604,27.3757,27.2648,27.303,64900.0
2007-11-26 13:30:00,71.41,71.52,71.02,71.11,85400.0,27.303,27.3451,27.1539,27.1883,85400.0
2007-11-26 14:00:00,71.12,71.19,70.85,71.02,125800.0,27.1922,27.2189,27.0889,27.1539,125800.0
2007-11-26 14:30:00,71.02,71.08,70.87,70.92,143400.0,27.1539,27.1769,27.0966,27.1157,143400.0
2007-11-26 15:00:00,70.93,70.93,70.43,70.52,291300.0,27.1195,27.1195,26.9284,26.9628,291300.0
2007-11-26 15:30:00,70.52,70.84,70.45,70.46,445700.0,26.9628,27.0851,26.936,26.9398,445700.0
2007-11-27 09:30:00,70.44,70.64,70.21,70.44,432000.0,26.9322,27.0086,26.8442,26.9322,432000.0
2007-11-27 10:00:00,70.42,70.45,70.01,70.36,420500.0,26.9245,26.936,26.7678,26.9016,420500.0
2007-11-27 10:30:00,70.36,70.69,70.31,70.62,285800.0,26.9016,27.0278,26.8825,27.001,285800.0
2007-11-27 11:00:00,70.65,70.68,70.33,70.33,177500.0,27.0125,27.0239,26.8901,26.8901,177500.0
2007-11-27 11:30:00,70.34,70.61,70.22,70.35,151100.0,26.8939,26.9972,26.8481,26.8978,151100.0
2007-11-27 12:00:00,70.35,70.42,70.11,70.37,90200.0,26.8978,26.9245,26.806,26.9054,90200.0
2007-11-27 12:30:00,70.37,70.5,70.21,70.27,85200.0,26.9054,26.9551,26.8442,26.8672,85200.0
2007-11-27 13:00:00,70.27,70.48,70.23,70.41,63900.0,26.8672,26.9475,26.8519,26.9207,63900.0
2007-11-27 13:30:00,70.43,70.47,70.18,70.21,146800.0,26.9284,26.9436,26.8328,26.8442,146800.0
2007-11-27 14:00:00,70.22,70.34,70.03,70.17,166900.0,26.8481,26.8939,26.7754,26.8289,166900.0
2007-11-27 14:30:00,70.17,70.2,69.81,70.02,205300.0,26.8289,26.8404,26.6913,26.7716,205300.0
2007-11-27 15:00:00,70.01,70.23,69.9,70.08,234100.0,26.7678,26.8519,26.7257,26.7945,234100.0
2007-11-27 15:30:00,70.08,70.82,70.0,70.76,420300.0,26.7945,27.0775,26.7639,27.0545,420300.0
2007-11-28 09:30:00,71.44,71.54,71.3,71.47,294600.0,27.3145,27.3528,27.261,27.326,294600.0
2007-11-28 10:00:00,71.43,71.71,71.33,71.7,241000.0,27.3107,27.4178,27.2725,27.4139,241000.0
2007-11-28 10:30:00,71.69,72.03,71.5,71.9,444500.0,27.4101,27.5401,27.3375,27.4904,444500.0
2007-11-28 11:00:00,71.89,71.99,71.44,71.54,233900.0,27.4866,27.5248,27.3145,27.3528,233900.0
2007-11-28 11:30:00,71.54,71.77,71.52,71.63,146300.0,27.3528,27.4407,27.3451,27.3872,146300.0
2007-11-28 12:00:00,71.62,71.66,71.43,71.59,134700.0,27.3833,27.3986,27.3107,27.3719,134700.0
2007-11-28 12:30:00,71.59,71.75,71.56,71.68,136100.0,27.3719,27.433,27.3604,27.4063,136100.0
2007-11-28 13:00:00,71.68,71.81,71.61,71.78,118800.0,27.4063,27.456,27.3795,27.4445,118800.0
2007-11-28 13:30:00,71.8,72.08,71.77,71.99,157900.0,27.4522,27.5592,27.4407,27.5248,157900.0
2007-11-28 14:00:00,71.99,72.26,71.88,72.03,158200.0,27.5248,27.628,27.4828,27.5401,158200.0
2007-11-28 14:30:00,72.05,72.28,71.99,72.22,203100.0,27.5477,27.6357,27.5248,27.6127,203100.0
2007-11-28 15:00:00,72.21,72.55,72.13,72.47,346800.0,27.6089,27.7389,27.5783,27.7083,346800.0
2007-11-28 15:30:00,72.48,72.5,72.23,72.48,381600.0,27.7122,27.7198,27.6166,27.7122,381600.0
2007-11-29 09:30:00,72.04,72.6,71.86,72.52,248300.0,27.5439,27.758,27.4751,27.7274,248300.0
2007-11-29 10:00:00,72.5,72.89,72.24,72.79,330600.0,27.7198,27.8689,27.6204,27.8307,330600.0
2007-11-29 10:30:00,72.8,72.81,72.3,72.38,262400.0,27.8345,27.8383,27.6433,27.6739,262400.0
2007-11-29 11:00:00,72.35,72.98,72.35,72.8,172400.0,27.6625,27.9033,27.6625,27.8345,172400.0
2007-11-29 11:30:00,72.8,72.92,72.54,72.6,210000.0,27.8345,27.8804,27.7351,27.758,210000.0
2007-11-29 12:00:00,72.61,72.67,72.38,72.49,88100.0,27.7619,27.7848,27.6739,27.716,88100.0
2007-11-29 12:30:00,72.49,72.6,72.37,72.46,89100.0,27.716,27.758,27.6701,27.7045,89100.0
2007-11-29 13:00:00,72.4,72.53,72.3,72.32,89400.0,27.6816,27.7313,27.6433,27.651,89400.0
2007-11-29 13:30:00,72.35,72.47,72.11,72.35,118500.0,27.6625,27.7083,27.5707,27.6625,118500.0
2007-11-29 14:00:00,72.32,72.48,72.17,72.32,165700.0,27.651,27.7122,27.5936,27.651,165700.0
2007-11-29 14:30:00,72.31,72.34,72.1,72.17,185900.0,27.6472,27.6586,27.5669,27.5936,185900.0
2007-11-29 15:00:00,72.17,72.34,72.06,72.22,213700.0,27.5936,27.6586,27.5516,27.6127,213700.0
2007-11-29 15:30:00,72.21,72.33,72.1,72.25,267800.0,27.6089,27.6548,27.5669,27.6242,267800.0
2007-11-30 09:30:00,73.33,73.33,73.0,73.07,347400.0,28.0371,28.0371,27.911,27.9377,347400.0
2007-11-30 10:00:00,73.08,73.08,72.6,72.7,288200.0,27.9416,27.9416,27.758,27.7963,288200.0
2007-11-30 10:30:00,72.72,72.91,72.66,72.87,197300.0,27.8039,27.8766,27.781,27.8613,197300.0
2007-11-30 11:00:00,72.87,73.19,72.84,73.11,827400.0,27.8613,27.9836,27.8498,27.953,827400.0
2007-11-30 11:30:00,73.12,73.12,72.76,72.84,228000.0,27.9569,27.9569,27.8192,27.8498,228000.0
2007-11-30 12:00:00,72.84,72.91,72.78,72.91,121200.0,27.8498,27.8766,27.8269,27.8766,121200.0
2007-11-30 12:30:00,72.9,72.92,72.64,72.71,152600.0,27.8727,27.8804,27.7733,27.8001,152600.0
2007-11-30 13:00:00,72.72,72.92,72.66,72.91,162000.0,27.8039,27.8804,27.781,27.8766,162000.0
2007-11-30 13:30:00,72.91,73.0,72.81,72.87,148800.0,27.8766,27.911,27.8383,27.8613,148800.0
2007-11-30 14:00:00,72.91,72.94,72.63,72.65,201700.0,27.8766,27.888,27.7695,27.7772,201700.0
2007-11-30 14:30:00,72.65,72.86,72.59,72.83,151900.0,27.7772,27.8574,27.7542,27.846,151900.0
2007-11-30 15:00:00,72.81,72.82,72.45,72.55,321500.0,27.8383,27.8422,27.7007,27.7389,321500.0
2007-11-30 15:30:00,72.55,72.8,72.55,72.76,357100.0,27.7389,27.8345,27.7389,27.8192,357100.0
2007-12-03 09:30:00,72.87,73.08,72.82,73.06,311400.0,27.8613,27.9416,27.8422,27.9339,311400.0
2007-12-03 10:00:00,73.05,73.17,72.87,72.93,307600.0,27.9301,27.976,27.8613,27.8842,307600.0
2007-12-03 10:30:00,72.94,73.24,72.92,73.08,259200.0,27.888,28.0027,27.8804,27.9416,259200.0
2007-12-03 11:00:00,73.1,73.33,72.95,73.05,285300.0,27.9492,28.0371,27.8919,27.9301,285300.0
2007-12-03 11:30:00,73.05,73.12,72.95,72.95,89400.0,27.9301,27.9569,27.8919,27.8919,89400.0
2007-12-03 12:00:00,72.95,73.08,72.88,72.96,60200.0,27.8919,27.9416,27.8651,27.8957,60200.0
2007-12-03 12:30:00,73.01,73.13,72.88,73.04,58800.0,27.9148,27.9607,27.8651,27.9263,58800.0
2007-12-03 13:00:00,73.03,73.18,73.0,73.09,194400.0,27.9224,27.9798,27.911,27.9454,194400.0
2007-12-03 13:30:00,73.07,73.22,73.01,73.16,134200.0,27.9377,27.9951,27.9148,27.9721,134200.0
2007-12-03 14:00:00,73.17,73.39,73.16,73.23,162100.0,27.976,28.0601,27.9721,27.9989,162100.0
2007-12-03 14:30:00,73.24,73.27,73.13,73.21,109400.0,28.0027,28.0142,27.9607,27.9913,109400.0
2007-12-03 15:00:00,73.25,73.34,73.05,73.22,236800.0,28.0066,28.041,27.9301,27.9951,236800.0
2007-12-03 15:30:00,73.22,73.45,73.06,73.33,297100.0,27.9951,28.083,27.9339,28.0371,297100.0
2007-12-04 09:30:00,73.02,73.13,72.73,73.0,317600.0,27.9186,27.9607,27.8077,27.911,317600.0
2007-12-04 10:00:00,73.01,73.03,72.56,72.77,362900.0,27.9148,27.9224,27.7427,27.823,362900.0
2007-12-04 10:30:00,72.75,72.76,72.4,72.4,160400.0,27.8154,27.8192,27.6816,27.6816,160400.0
2007-12-04 11:00:00,72.43,72.73,72.4,72.66,145800.0,27.693,27.8077,27.6816,27.781,145800.0
2007-12-04 11:30:00,72.67,72.69,72.32,72.32,86700.0,27.7848,27.7924,27.651,27.651,86700.0
2007-12-04 12:00:00,72.32,72.5,72.32,72.39,58700.0,27.651,27.7198,27.651,27.6777,58700.0
2007-12-04 12:30:00,72.38,72.52,72.35,72.46,42100.0,27.6739,27.7274,27.6625,27.7045,42100.0
2007-12-04 13:00:00,72.42,72.52,72.37,72.37,45500.0,27.6892,27.7274,27.6701,27.6701,45500.0
2007-12-04 13:30:00,72.38,72.55,72.35,72.5,46700.0,27.6739,27.7389,27.6625,27.7198,46700.0
2007-12-04 14:00:00,72.51,72.52,72.28,72.45,77200.0,27.7236,27.7274,27.6357,27.7007,77200.0
2007-12-04 14:30:00,72.45,72.54,72.39,72.54,54700.0,27.7007,27.7351,27.6777,27.7351,54700.0
2007-12-04 15:00:00,72.53,72.56,72.34,72.37,190700.0,27.7313,27.7427,27.6586,27.6701,190700.0
2007-12-04 15:30:00,72.37,72.43,72.26,72.35,215100.0,27.6701,27.693,27.628,27.6625,215100.0
2007-12-05 09:30:00,72.76,73.1,72.76,73.03,371200.0,27.8192,27.9492,27.8192,27.9224,371200.0
2007-12-05 10:00:00,73.05,73.36,72.96,73.35,169100.0,27.9301,28.0486,27.8957,28.0448,169100.0
2007-12-05 10:30:00,73.34,73.97,73.34,73.74,366400.0,28.041,28.2818,28.041,28.1939,366400.0
2007-12-05 11:00:00,73.73,74.11,73.68,74.11,342300.0,28.1901,28.3354,28.171,28.3354,342300.0
2007-12-05 11:30:00,74.09,74.1,73.94,74.03,149500.0,28.3277,28.3315,28.2704,28.3048,149500.0
2007-12-05 12:00:00,74.05,74.07,73.9,73.9,57900.0,28.3124,28.3201,28.2551,28.2551,57900.0
2007-12-05 12:30:00,73.94,73.96,73.74,73.75,105200.0,28.2704,28.278,28.1939,28.1977,105200.0
2007-12-05 13:00:00,73.73,73.9,73.7,73.78,113400.0,28.1901,28.2551,28.1786,28.2092,113400.0
2007-12-05 13:30:00,73.77,74.04,73.75,73.96,74700.0,28.2054,28.3086,28.1977,28.278,74700.0
2007-12-05 14:00:00,73.93,74.02,73.63,73.68,157300.0,28.2666,28.301,28.1518,28.171,157300.0
2007-12-05 14:30:00,73.69,73.85,73.39,73.47,312800.0,28.1748,28.236,28.0601,28.0907,312800.0
2007-12-05 15:00:00,73.47,73.8,73.39,73.74,222700.0,28.0907,28.2168,28.0601,28.1939,222700.0
2007-12-05 15:30:00,73.74,73.78,73.63,73.7,284700.0,28.1939,28.2092,28.1518,28.1786,284700.0
2007-12-06 09:30:00,73.75,74.11,73.73,74.03,265700.0,28.1977,28.3354,28.1901,28.3048,265700.0
2007-12-06 10:00:00,74.04,74.57,73.97,74.38,280300.0,28.3086,28.5113,28.2818,28.4386,280300.0
2007-12-06 10:30:00,74.4,74.41,74.06,74.07,140900.0,28.4463,28.4501,28.3163,28.3201,140900.0
2007-12-06 11:00:00,74.1,74.11,73.89,73.97,141500.0,28.3315,28.3354,28.2513,28.2818,141500.0
2007-12-06 11:30:00,73.95,74.25,73.95,74.2,161500.0,28.2742,28.3889,28.2742,28.3698,161500.0
2007-12-06 12:00:00,74.19,74.25,74.16,74.19,79100.0,28.366,28.3889,28.3545,28.366,79100.0
2007-12-06 12:30:00,74.19,74.38,74.14,74.37,118300.0,28.366,28.4386,28.3468,28.4348,118300.0
2007-12-06 13:00:00,74.37,74.48,74.28,74.34,125200.0,28.4348,28.4768,28.4004,28.4233,125200.0
2007-12-06 13:30:00,74.37,74.47,74.3,74.44,64700.0,28.4348,28.473,28.408,28.4615,64700.0
2007-12-06 14:00:00,74.46,74.78,74.42,74.75,98400.0,28.4692,28.5915,28.4539,28.5801,98400.0
2007-12-06 14:30:00,74.76,74.98,74.72,74.72,126200.0,28.5839,28.668,28.5686,28.5686,126200.0
2007-12-06 15:00:00,74.73,74.87,74.67,74.72,188100.0,28.5724,28.626,28.5495,28.5686,188100.0
2007-12-06 15:30:00,74.71,74.77,74.58,74.71,327300.0,28.5648,28.5877,28.5151,28.5648,327300.0
2007-12-07 09:30:00,75.12,75.16,74.82,75.14,467200.0,28.7215,28.7368,28.6068,28.7292,467200.0
2007-12-07 10:00:00,75.14,75.19,74.86,75.01,525600.0,28.7292,28.7483,28.6221,28.6795,525600.0
2007-12-07 10:30:00,75.0,75.15,74.82,75.13,246900.0,28.6757,28.733,28.6068,28.7254,246900.0
2007-12-07 11:00:00,75.13,75.15,74.98,75.09,324600.0,28.7254,28.733,28.668,28.7101,324600.0
2007-12-07 11:30:00,75.1,75.52,75.09,75.34,167300.0,28.7139,28.8745,28.7101,28.8057,167300.0
2007-12-07 12:00:00,75.35,75.36,75.2,75.33,135200.0,28.8095,28.8133,28.7521,28.8018,135200.0
2007-12-07 12:30:00,75.33,75.36,75.27,75.29,43300.0,28.8018,28.8133,28.7789,28.7865,43300.0
2007-12-07 13:00:00,75.29,75.3,75.1,75.11,90500.0,28.7865,28.7904,28.7139,28.7177,90500.0
2007-12-07 13:30:00,75.13,75.29,75.08,75.28,102200.0,28.7254,28.7865,28.7062,28.7827,102200.0
2007-12-07 14:00:00,75.28,75.39,75.23,75.26,101300.0,28.7827,28.8248,28.7636,28.7751,101300.0
2007-12-07 14:30:00,75.27,75.39,75.26,75.26,100600.0,28.7789,28.8248,28.7751,28.7751,100600.0
2007-12-07 15:00:00,75.27,75.49,75.26,75.38,187200.0,28.7789,28.863,28.7751,28.8209,187200.0
2007-12-07 15:30:00,75.37,75.38,75.23,75.36,278100.0,28.8171,28.8209,28.7636,28.8133,278100.0
2007-12-10 09:30:00,75.28,75.55,75.22,75.49,338000.0,28.7827,28.8859,28.7598,28.863,338000.0
2007-12-10 10:00:00,75.5,75.75,75.47,75.72,184500.0,28.8668,28.9624,28.8554,28.9509,184500.0
2007-12-10 10:30:00,75.72,76.0,75.72,75.95,193100.0,28.9509,29.058,28.9509,29.0389,193100.0
2007-12-10 11:00:00,75.97,75.99,75.55,75.59,152400.0,29.0465,29.0542,28.8859,28.9012,152400.0
2007-12-10 11:30:00,75.56,75.65,75.41,75.51,126300.0,28.8898,28.9242,28.8324,28.8707,126300.0
2007-12-10 12:00:00,75.52,75.6,75.42,75.44,47800.0,28.8745,28.9051,28.8362,28.8439,47800.0
2007-12-10 12:30:00,75.43,75.46,75.22,75.26,100500.0,28.8401,28.8515,28.7598,28.7751,100500.0
2007-12-10 13:00:00,75.26,75.45,75.23,75.37,66600.0,28.7751,28.8477,28.7636,28.8171,66600.0
2007-12-10 13:30:00,75.36,75.4,75.2,75.23,51200.0,28.8133,28.8286,28.7521,28.7636,51200.0
2007-12-10 14:00:00,75.24,75.32,75.2,75.31,64900.0,28.7674,28.798,28.7521,28.7942,64900.0
2007-12-10 14:30:00,75.31,75.4,75.25,75.3,75400.0,28.7942,28.8286,28.7712,28.7904,75400.0
2007-12-10 15:00:00,75.28,75.39,75.26,75.26,106000.0,28.7827,28.8248,28.7751,28.7751,106000.0
2007-12-10 15:30:00,75.27,75.41,75.2,75.4,326000.0,28.7789,28.8324,28.7521,28.8286,326000.0
2007-12-11 09:30:00,76.15,76.18,75.81,75.81,284900.0,29.1154,29.1268,28.9854,28.9854,284900.0
2007-12-11 10:00:00,75.81,75.93,75.72,75.72,263900.0,28.9854,29.0312,28.9509,28.9509,263900.0
2007-12-11 10:30:00,75.72,75.74,75.3,75.33,146000.0,28.9509,28.9586,28.7904,28.8018,146000.0
2007-12-11 11:00:00,75.35,75.62,75.29,75.56,187500.0,28.8095,28.9127,28.7865,28.8898,187500.0
2007-12-11 11:30:00,75.56,75.56,75.2,75.2,97400.0,28.8898,28.8898,28.7521,28.7521,97400.0
2007-12-11 12:00:00,75.22,75.39,75.21,75.39,103900.0,28.7598,28.8248,28.7559,28.8248,103900.0
2007-12-11 12:30:00,75.39,75.54,75.39,75.48,85900.0,28.8248,28.8821,28.8248,28.8592,85900.0
2007-12-11 13:00:00,75.48,75.5,75.4,75.48,43200.0,28.8592,28.8668,28.8286,28.8592,43200.0
2007-12-11 13:30:00,75.47,75.7,75.46,75.64,118600.0,28.8554,28.9433,28.8515,28.9204,118600.0
2007-12-11 14:00:00,75.63,75.75,74.57,74.87,279600.0,28.9165,28.9624,28.5113,28.626,279600.0
2007-12-11 14:30:00,74.85,74.88,74.53,74.66,273800.0,28.6183,28.6298,28.496,28.5457,273800.0
2007-12-11 15:00:00,74.67,74.77,74.37,74.56,255800.0,28.5495,28.5877,28.4348,28.5074,255800.0
2007-12-11 15:30:00,74.55,74.65,74.26,74.47,589000.0,28.5036,28.5418,28.3927,28.473,589000.0
2007-12-12 09:30:00,76.4,76.5,75.91,76.0,424500.0,29.2109,29.2492,29.0236,29.058,424500.0
2007-12-12 10:00:00,76.0,76.02,75.83,75.91,302800.0,29.058,29.0656,28.993,29.0236,302800.0
2007-12-12 10:30:00,75.91,76.26,75.85,75.96,456400.0,29.0236,29.1574,29.0006,29.0427,456400.0
2007-12-12 11:00:00,75.97,76.33,75.79,76.33,522000.0,29.0465,29.1842,28.9777,29.1842,522000.0
2007-12-12 11:30:00,76.33,76.42,76.21,76.28,224600.0,29.1842,29.2186,29.1383,29.1651,224600.0
2007-12-12 12:00:00,76.29,76.29,76.05,76.12,205200.0,29.1689,29.1689,29.0771,29.1039,205200.0
2007-12-12 12:30:00,76.08,76.11,75.8,75.91,159800.0,29.0886,29.1001,28.9815,29.0236,159800.0
2007-12-12 13:00:00,75.88,76.18,75.79,76.04,120800.0,29.0121,29.1268,28.9777,29.0733,120800.0
2007-12-12 13:30:00,76.06,76.2,75.98,76.05,195400.0,29.0809,29.1345,29.0504,29.0771,195400.0
2007-12-12 14:00:00,76.06,76.28,75.97,76.02,283000.0,29.0809,29.1651,29.0465,29.0656,283000.0
2007-12-12 14:30:00,76.02,76.12,75.9,75.94,221400.0,29.0656,29.1039,29.0198,29.0351,221400.0
2007-12-12 15:00:00,75.93,75.94,75.45,75.83,546100.0,29.0312,29.0351,28.8477,28.993,546100.0
2007-12-12 15:30:00,75.85,76.16,75.53,76.06,655600.0,29.0006,29.1192,28.8783,29.0809,655600.0
2007-12-13 09:30:00,75.0,75.45,74.8,74.85,262500.0,28.6757,28.8477,28.5992,28.6183,262500.0
2007-12-13 10:00:00,74.85,75.08,74.71,74.84,304800.0,28.6183,28.7062,28.5648,28.6145,304800.0
2007-12-13 10:30:00,74.83,74.99,74.5,74.57,268800.0,28.6107,28.6718,28.4845,28.5113,268800.0
2007-12-13 11:00:00,74.55,74.74,74.32,74.47,217900.0,28.5036,28.5762,28.4157,28.473,217900.0
2007-12-13 11:30:00,74.45,74.63,74.33,74.59,176900.0,28.4654,28.5342,28.4195,28.5189,176900.0
2007-12-13 12:00:00,74.58,74.61,74.4,74.49,66000.0,28.5151,28.5265,28.4463,28.4807,66000.0
2007-12-13 12:30:00,74.51,74.52,74.34,74.4,128400.0,28.4883,28.4921,28.4233,28.4463,128400.0
2007-12-13 13:00:00,74.4,74.61,74.38,74.58,148600.0,28.4463,28.5265,28.4386,28.5151,148600.0
2007-12-13 13:30:00,74.59,74.63,74.35,74.58,84200.0,28.5189,28.5342,28.4271,28.5151,84200.0
2007-12-13 14:00:00,74.58,74.97,74.46,74.75,283400.0,28.5151,28.6642,28.4692,28.5801,283400.0
2007-12-13 14:30:00,74.76,74.85,74.68,74.76,127000.0,28.5839,28.6183,28.5533,28.5839,127000.0
2007-12-13 15:00:00,74.75,75.06,74.52,75.04,231000.0,28.5801,28.6986,28.4921,28.691,231000.0
2007-12-13 15:30:00,75.04,75.19,74.87,75.19,350800.0,28.691,28.7483,28.626,28.7483,350800.0
2007-12-14 09:30:00,74.73,74.82,74.34,74.63,213900.0,28.5724,28.6068,28.4233,28.5342,213900.0
2007-12-14 10:00:00,74.62,75.08,74.59,75.08,299200.0,28.5304,28.7062,28.5189,28.7062,299200.0
2007-12-14 10:30:00,75.08,75.08,74.81,74.88,134700.0,28.7062,28.7062,28.603,28.6298,134700.0
2007-12-14 11:00:00,74.9,75.04,74.87,74.88,133100.0,28.6374,28.691,28.626,28.6298,133100.0
2007-12-14 11:30:00,74.85,74.91,74.59,74.59,132600.0,28.6183,28.6412,28.5189,28.5189,132600.0
2007-12-14 12:00:00,74.6,74.72,74.59,74.66,75600.0,28.5227,28.5686,28.5189,28.5457,75600.0
2007-12-14 12:30:00,74.65,74.72,74.37,74.7,401400.0,28.5418,28.5686,28.4348,28.561,401400.0
2007-12-14 13:00:00,74.69,74.82,74.62,74.78,209100.0,28.5571,28.6068,28.5304,28.5915,209100.0
2007-12-14 13:30:00,74.77,74.79,74.52,74.56,68700.0,28.5877,28.5954,28.4921,28.5074,68700.0
2007-12-14 14:00:00,74.54,74.54,74.36,74.37,102600.0,28.4998,28.4998,28.431,28.4348,102600.0
2007-12-14 14:30:00,74.37,74.47,74.13,74.13,207900.0,28.4348,28.473,28.343,28.343,207900.0
2007-12-14 15:00:00,74.13,74.24,74.02,74.18,354600.0,28.343,28.3851,28.301,28.3621,354600.0
2007-12-14 15:30:00,74.16,74.42,74.1,74.19,493400.0,28.3545,28.4539,28.3315,28.366,493400.0
2007-12-17 09:30:00,73.83,73.84,73.39,73.5,214300.0,28.2283,28.2321,28.0601,28.1021,214300.0
2007-12-17 10:00:00,73.49,73.71,73.46,73.47,197700.0,28.0983,28.1824,28.0869,28.0907,197700.0
2007-12-17 10:30:00,73.48,73.73,73.39,73.72,180100.0,28.0945,28.1901,28.0601,28.1863,180100.0
2007-12-17 11:00:00,73.73,73.88,73.36,73.38,199000.0,28.1901,28.2474,28.0486,28.0563,199000.0
2007-12-17 11:30:00,73.37,73.48,73.36,73.41,117000.0,28.0524,28.0945,28.0486,28.0677,117000.0
2007-12-17 12:00:00,73.42,73.79,73.37,73.4,326500.0,28.0716,28.213,28.0524,28.0639,326500.0
2007-12-17 12:30:00,73.38,73.58,73.38,73.49,81500.0,28.0563,28.1327,28.0563,28.0983,81500.0
2007-12-17 13:00:00,73.49,73.49,73.18,73.27,244300.0,28.0983,28.0983,27.9798,28.0142,244300.0
2007-12-17 13:30:00,73.27,73.35,73.12,73.13,175100.0,28.0142,28.0448,27.9569,27.9607,175100.0
2007-12-17 14:00:00,73.12,73.33,73.07,73.32,111800.0,27.9569,28.0371,27.9377,28.0333,111800.0
2007-12-17 14:30:00,73.33,73.47,73.15,73.2,109000.0,28.0371,28.0907,27.9683,27.9874,109000.0
2007-12-17 15:00:00,73.22,73.33,73.14,73.24,173900.0,27.9951,28.0371,27.9645,28.0027,173900.0
2007-12-17 15:30:00,73.23,73.48,73.18,73.31,293200.0,27.9989,28.0945,27.9798,28.0295,293200.0
2007-12-18 09:30:00,73.89,74.12,73.82,74.09,226700.0,28.2513,28.3392,28.2245,28.3277,226700.0
2007-12-18 10:00:00,74.08,74.22,73.83,73.9,233100.0,28.3239,28.3774,28.2283,28.2551,233100.0
2007-12-18 10:30:00,73.91,73.91,73.44,73.81,149700.0,28.2589,28.2589,28.0792,28.2207,149700.0
2007-12-18 11:00:00,73.81,73.9,73.44,73.44,176200.0,28.2207,28.2551,28.0792,28.0792,176200.0
2007-12-18 11:30:00,73.42,73.51,72.63,72.68,195200.0,28.0716,28.106,27.7695,27.7886,195200.0
2007-12-18 12:00:00,72.68,72.92,72.58,72.81,109400.0,27.7886,27.8804,27.7504,27.8383,109400.0
2007-12-18 12:30:00,72.8,73.12,72.71,72.99,85500.0,27.8345,27.9569,27.8001,27.9071,85500.0
2007-12-18 13:00:00,72.97,73.23,72.85,73.11,45800.0,27.8995,27.9989,27.8536,27.953,45800.0
2007-12-18 13:30:00,73.11,73.26,73.08,73.16,66100.0,27.953,28.0104,27.9416,27.9721,66100.0
2007-12-18 14:00:00,73.15,73.73,73.15,73.54,131800.0,27.9683,28.1901,27.9683,28.1174,131800.0
2007-12-18 14:30:00,73.55,73.66,73.38,73.45,113300.0,28.1213,28.1633,28.0563,28.083,113300.0
2007-12-18 15:00:00,73.44,73.61,73.4,73.41,127700.0,28.0792,28.1442,28.0639,28.0677,127700.0
2007-12-18 15:30:00,73.42,73.72,73.38,73.41,245400.0,28.0716,28.1863,28.0563,28.0677,245400.0
2007-12-19 09:30:00,72.8,73.1,72.7,73.1,458600.0,27.8345,27.9492,27.7963,27.9492,458600.0
2007-12-19 10:00:00,73.1,73.36,73.05,73.13,214500.0,27.9492,28.0486,27.9301,27.9607,214500.0
2007-12-19 10:30:00,73.14,73.32,72.85,72.85,308500.0,27.9645,28.0333,27.8536,27.8536,308500.0
2007-12-19 11:00:00,72.83,72.83,72.15,72.24,238200.0,27.846,27.846,27.586,27.6204,238200.0
2007-12-19 11:30:00,72.25,72.49,72.1,72.16,196500.0,27.6242,27.716,27.5669,27.5898,196500.0
2007-12-19 12:00:00,72.16,72.59,72.15,72.56,87200.0,27.5898,27.7542,27.586,27.7427,87200.0
2007-12-19 12:30:00,72.56,72.61,72.36,72.61,76800.0,27.7427,27.7619,27.6663,27.7619,76800.0
2007-12-19 13:00:00,72.59,72.63,72.47,72.5,102200.0,27.7542,27.7695,27.7083,27.7198,102200.0
2007-12-19 13:30:00,72.52,72.67,72.37,72.67,109400.0,27.7274,27.7848,27.6701,27.7848,109400.0
2007-12-19 14:00:00,72.67,72.92,72.53,72.9,127100.0,27.7848,27.8804,27.7313,27.8727,127100.0
2007-12-19 14:30:00,72.87,73.0,72.77,72.79,118000.0,27.8613,27.911,27.823,27.8307,118000.0
2007-12-19 15:00:00,72.8,72.95,72.73,72.83,222900.0,27.8345,27.8919,27.8077,27.846,222900.0
2007-12-19 15:30:00,72.84,72.89,72.54,72.57,521700.0,27.8498,27.8689,27.7351,27.7466,521700.0
2007-12-20 09:30:00,72.55,72.75,72.5,72.58,223000.0,27.7389,27.8154,27.7198,27.7504,223000.0
2007-12-20 10:00:00,72.58,72.64,72.4,72.43,154800.0,27.7504,27.7733,27.6816,27.693,154800.0
2007-12-20 10:30:00,72.42,72.52,72.3,72.34,141500.0,27.6892,27.7274,27.6433,27.6586,141500.0
2007-12-20 11:00:00,72.33,72.66,72.23,72.62,223600.0,27.6548,27.781,27.6166,27.7657,223600.0
2007-12-20 11:30:00,72.61,72.68,72.52,72.65,81200.0,27.7619,27.7886,27.7274,27.7772,81200.0
2007-12-20 12:00:00,72.63,72.65,72.5,72.61,213300.0,27.7695,27.7772,27.7198,27.7619,213300.0
2007-12-20 12:30:00,72.61,72.62,72.47,72.53,100400.0,27.7619,27.7657,27.7083,27.7313,100400.0
2007-12-20 13:00:00,72.55,72.71,72.51,72.56,118200.0,27.7389,27.8001,27.7236,27.7427,118200.0
2007-12-20 13:30:00,72.56,72.64,72.49,72.57,109700.0,27.7427,27.7733,27.716,27.7466,109700.0
2007-12-20 14:00:00,72.59,72.67,72.54,72.66,144800.0,27.7542,27.7848,27.7351,27.781,144800.0
2007-12-20 14:30:00,72.64,72.74,72.54,72.58,144200.0,27.7733,27.8116,27.7351,27.7504,144200.0
2007-12-20 15:00:00,72.57,72.68,72.48,72.54,138400.0,27.7466,27.7886,27.7122,27.7351,138400.0
2007-12-20 15:30:00,72.56,72.72,72.46,72.69,286100.0,27.7427,27.8039,27.7045,27.7924,286100.0
2007-12-21 09:30:00,73.57,73.71,73.49,73.57,257100.0,28.1289,28.1824,28.0983,28.1289,257100.0
2007-12-21 10:00:00,73.58,73.92,73.57,73.87,252700.0,28.1327,28.2627,28.1289,28.2436,252700.0
2007-12-21 10:30:00,73.85,73.88,73.69,73.7,100700.0,28.236,28.2474,28.1748,28.1786,100700.0
2007-12-21 11:00:00,73.68,73.76,73.52,73.52,216700.0,28.171,28.2016,28.1098,28.1098,216700.0
2007-12-21 11:30:00,73.51,73.51,73.26,73.29,114700.0,28.106,28.106,28.0104,28.0219,114700.0
2007-12-21 12:00:00,73.3,73.34,73.26,73.27,53400.0,28.0257,28.041,28.0104,28.0142,53400.0
2007-12-21 12:30:00,73.27,73.42,73.2,73.24,285700.0,28.0142,28.0716,27.9874,28.0027,285700.0
2007-12-21 13:00:00,73.26,73.29,73.17,73.25,44600.0,28.0104,28.0219,27.976,28.0066,44600.0
2007-12-21 13:30:00,73.26,73.39,73.24,73.37,179100.0,28.0104,28.0601,28.0027,28.0524,179100.0
2007-12-21 14:00:00,73.39,73.43,73.35,73.35,203200.0,28.0601,28.0754,28.0448,28.0448,203200.0
2007-12-21 14:30:00,73.35,73.36,73.26,73.31,231500.0,28.0448,28.0486,28.0104,28.0295,231500.0
2007-12-21 15:00:00,73.32,73.33,73.25,73.29,260700.0,28.0333,28.0371,28.0066,28.0219,260700.0
2007-12-21 15:30:00,73.29,73.35,73.17,73.28,471500.0,28.0219,28.0448,27.976,28.018,471500.0
2007-12-24 09:30:00,73.09,73.28,72.68,73.27,198900.0,27.9454,28.018,27.7886,28.0142,198900.0
2007-12-24 10:00:00,73.29,73.47,73.27,73.35,133100.0,28.0219,28.0907,28.0142,28.0448,133100.0
2007-12-24 10:30:00,73.35,73.36,73.05,73.14,84500.0,28.0448,28.0486,27.9301,27.9645,84500.0
2007-12-24 11:00:00,73.15,73.23,73.04,73.23,96100.0,27.9683,27.9989,27.9263,27.9989,96100.0
2007-12-24 11:30:00,73.23,73.34,73.22,73.25,67400.0,27.9989,28.041,27.9951,28.0066,67400.0
2007-12-24 12:00:00,73.26,73.34,73.21,73.33,66400.0,28.0104,28.041,27.9913,28.0371,66400.0
2007-12-24 12:30:00,73.31,73.4,73.11,73.33,118600.0,28.0295,28.0639,27.953,28.0371,118600.0
2007-12-24 13:00:00,73.39,73.44,73.39,73.44,1100.0,28.0601,28.0792,28.0601,28.0792,1100.0
2007-12-24 13:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:00:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 14:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:00:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-24 15:30:00,73.44,73.44,73.44,73.44,0.0,28.0792,28.0792,28.0792,28.0792,0.0
2007-12-26 09:30:00,72.43,73.6,72.43,73.35,127800.0,27.693,28.1404,27.693,28.0448,127800.0
2007-12-26 10:00:00,73.33,73.39,73.29,73.39,46000.0,28.0371,28.0601,28.0219,28.0601,46000.0
2007-12-26 10:30:00,73.39,73.5,73.36,73.42,69200.0,28.0601,28.1021,28.0486,28.0716,69200.0
2007-12-26 11:00:00,73.42,73.52,73.41,73.45,50400.0,28.0716,28.1098,28.0677,28.083,50400.0
2007-12-26 11:30:00,73.44,73.64,73.4,73.6,61700.0,28.0792,28.1557,28.0639,28.1404,61700.0
2007-12-26 12:00:00,73.61,73.67,73.57,73.65,61200.0,28.1442,28.1671,28.1289,28.1595,61200.0
2007-12-26 12:30:00,73.62,73.8,73.62,73.78,29600.0,28.148,28.2168,28.148,28.2092,29600.0
2007-12-26 13:00:00,73.78,73.89,73.78,73.82,37700.0,28.2092,28.2513,28.2092,28.2245,37700.0
2007-12-26 13:30:00,73.84,73.92,73.65,73.76,84300.0,28.2321,28.2627,28.1595,28.2016,84300.0
2007-12-26 14:00:00,73.78,73.78,73.58,73.72,95600.0,28.2092,28.2092,28.1327,28.1863,95600.0
2007-12-26 14:30:00,73.72,73.73,73.58,73.59,113600.0,28.1863,28.1901,28.1327,28.1366,113600.0
2007-12-26 15:00:00,73.58,73.6,73.45,73.47,279800.0,28.1327,28.1404,28.083,28.0907,279800.0
2007-12-26 15:30:00,73.46,73.7,73.45,73.6,265400.0,28.0869,28.1786,28.083,28.1404,265400.0
2007-12-27 09:30:00,73.74,73.91,73.52,73.53,181700.0,28.1939,28.2589,28.1098,28.1136,181700.0
2007-12-27 10:00:00,73.54,74.11,73.5,74.02,159300.0,28.1174,28.3354,28.1021,28.301,159300.0
2007-12-27 10:30:00,74.02,74.18,74.02,74.07,157300.0,28.301,28.3621,28.301,28.3201,157300.0
2007-12-27 11:00:00,74.09,74.47,73.98,74.42,141200.0,28.3277,28.473,28.2857,28.4539,141200.0
2007-12-27 11:30:00,74.42,74.42,73.99,74.12,69800.0,28.4539,28.4539,28.2895,28.3392,69800.0
2007-12-27 12:00:00,74.12,74.2,74.0,74.07,69200.0,28.3392,28.3698,28.2933,28.3201,69200.0
2007-12-27 12:30:00,74.06,74.21,74.0,74.17,85000.0,28.3163,28.3736,28.2933,28.3583,85000.0
2007-12-27 13:00:00,74.18,74.3,74.06,74.28,84900.0,28.3621,28.408,28.3163,28.4004,84900.0
2007-12-27 13:30:00,74.29,74.3,74.17,74.2,44900.0,28.4042,28.408,28.3583,28.3698,44900.0
2007-12-27 14:00:00,74.2,74.28,74.19,74.21,48000.0,28.3698,28.4004,28.366,28.3736,48000.0
2007-12-27 14:30:00,74.19,74.22,74.1,74.11,89700.0,28.366,28.3774,28.3315,28.3354,89700.0
2007-12-27 15:00:00,74.12,74.23,74.03,74.1,174000.0,28.3392,28.3813,28.3048,28.3315,174000.0
2007-12-27 15:30:00,74.09,74.13,73.89,73.97,245400.0,28.3277,28.343,28.2513,28.2818,245400.0
2007-12-28 09:30:00,73.7,74.01,73.69,73.86,234300.0,28.1786,28.2971,28.1748,28.2398,234300.0
2007-12-28 10:00:00,73.86,73.86,73.47,73.48,173700.0,28.2398,28.2398,28.0907,28.0945,173700.0
2007-12-28 10:30:00,73.51,73.68,73.47,73.68,127100.0,28.106,28.171,28.0907,28.171,127100.0
2007-12-28 11:00:00,73.61,73.96,73.56,73.95,184200.0,28.1442,28.278,28.1251,28.2742,184200.0
2007-12-28 11:30:00,73.95,74.25,73.9,73.93,173700.0,28.2742,28.3889,28.2551,28.2666,173700.0
2007-12-28 12:00:00,73.95,74.09,73.88,73.96,163500.0,28.2742,28.3277,28.2474,28.278,163500.0
2007-12-28 12:30:00,73.96,74.02,73.86,73.92,184600.0,28.278,28.301,28.2398,28.2627,184600.0
2007-12-28 13:00:00,73.91,73.93,73.75,73.75,67500.0,28.2589,28.2666,28.1977,28.1977,67500.0
2007-12-28 13:30:00,73.76,73.95,73.68,73.94,90800.0,28.2016,28.2742,28.171,28.2704,90800.0
2007-12-28 14:00:00,73.94,74.06,73.79,73.82,60000.0,28.2704,28.3163,28.213,28.2245,60000.0
2007-12-28 14:30:00,73.8,73.96,73.79,73.82,58100.0,28.2168,28.278,28.213,28.2245,58100.0
2007-12-28 15:00:00,73.83,73.94,73.81,73.87,71600.0,28.2283,28.2704,28.2207,28.2436,71600.0
2007-12-28 15:30:00,73.87,73.98,73.81,73.91,219200.0,28.2436,28.2857,28.2207,28.2589,219200.0
2007-12-31 09:30:00,74.74,74.74,73.51,73.8,94700.0,28.5762,28.5762,28.106,28.2168,94700.0
2007-12-31 10:00:00,73.83,73.86,73.41,73.43,113200.0,28.2283,28.2398,28.0677,28.0754,113200.0
2007-12-31 10:30:00,73.43,73.46,73.21,73.21,59000.0,28.0754,28.0869,27.9913,27.9913,59000.0
2007-12-31 11:00:00,73.21,73.22,72.81,72.89,123000.0,27.9913,27.9951,27.8383,27.8689,123000.0
2007-12-31 11:30:00,72.9,73.18,72.9,73.08,101800.0,27.8727,27.9798,27.8727,27.9416,101800.0
2007-12-31 12:00:00,73.05,73.06,72.91,72.91,92700.0,27.9301,27.9339,27.8766,27.8766,92700.0
2007-12-31 12:30:00,72.9,73.09,72.9,73.07,112500.0,27.8727,27.9454,27.8727,27.9377,112500.0
2007-12-31 13:00:00,73.04,73.06,72.92,73.02,92600.0,27.9263,27.9339,27.8804,27.9186,92600.0
2007-12-31 13:30:00,73.01,73.01,72.94,72.97,55600.0,27.9148,27.9148,27.888,27.8995,55600.0
2007-12-31 14:00:00,72.97,72.99,72.82,72.92,83600.0,27.8995,27.9071,27.8422,27.8804,83600.0
2007-12-31 14:30:00,72.92,73.14,72.91,73.1,122700.0,27.8804,27.9645,27.8766,27.9492,122700.0
2007-12-31 15:00:00,73.1,73.18,73.02,73.15,175400.0,27.9492,27.9798,27.9186,27.9683,175400.0
2007-12-31 15:30:00,73.15,73.15,73.0,73.05,259300.0,27.9683,27.9683,27.911,27.9301,259300.0
2008-01-02 09:30:00,73.78,73.96,73.78,73.87,312600.0,28.2092,28.278,28.2092,28.2436,312600.0
2008-01-02 10:00:00,73.87,73.91,73.33,73.71,361400.0,28.2436,28.2589,28.0371,28.1824,361400.0
2008-01-02 10:30:00,73.69,73.7,73.21,73.36,156000.0,28.1748,28.1786,27.9913,28.0486,156000.0
2008-01-02 11:00:00,73.38,73.71,73.22,73.43,185000.0,28.0563,28.1824,27.9951,28.0754,185000.0
2008-01-02 11:30:00,73.42,73.54,73.15,73.52,94000.0,28.0716,28.1174,27.9683,28.1098,94000.0
2008-01-02 12:00:00,73.48,73.48,73.14,73.15,80800.0,28.0945,28.0945,27.9645,27.9683,80800.0
2008-01-02 12:30:00,73.15,73.36,73.08,73.17,59100.0,27.9683,28.0486,27.9416,27.976,59100.0
2008-01-02 13:00:00,73.19,73.25,72.99,73.19,71200.0,27.9836,28.0066,27.9071,27.9836,71200.0
2008-01-02 13:30:00,73.2,73.36,73.08,73.33,82100.0,27.9874,28.0486,27.9416,28.0371,82100.0
2008-01-02 14:00:00,73.33,73.62,73.32,73.58,145500.0,28.0371,28.148,28.0333,28.1327,145500.0
2008-01-02 14:30:00,73.58,73.62,73.14,73.14,147800.0,28.1327,28.148,27.9645,27.9645,147800.0
2008-01-02 15:00:00,73.13,73.25,72.95,73.09,176000.0,27.9607,28.0066,27.8919,27.9454,176000.0
2008-01-02 15:30:00,73.06,73.37,73.06,73.35,323900.0,27.9339,28.0524,27.9339,28.0448,323900.0
2008-01-03 09:30:00,75.14,75.2,74.85,74.98,592400.0,28.7292,28.7521,28.6183,28.668,592400.0
2008-01-03 10:00:00,74.99,75.12,74.89,74.93,322700.0,28.6718,28.7215,28.6336,28.6489,322700.0
2008-01-03 10:30:00,74.93,75.12,74.75,74.91,308900.0,28.6489,28.7215,28.5801,28.6412,308900.0
2008-01-03 11:00:00,74.88,75.12,74.83,75.01,386800.0,28.6298,28.7215,28.6107,28.6795,386800.0
2008-01-03 11:30:00,74.99,75.24,74.94,75.08,230900.0,28.6718,28.7674,28.6527,28.7062,230900.0
2008-01-03 12:00:00,75.08,75.23,75.08,75.2,97200.0,28.7062,28.7636,28.7062,28.7521,97200.0
2008-01-03 12:30:00,75.2,75.23,75.01,75.11,192100.0,28.7521,28.7636,28.6795,28.7177,192100.0
2008-01-03 13:00:00,75.09,75.1,75.03,75.06,117100.0,28.7101,28.7139,28.6871,28.6986,117100.0
2008-01-03 13:30:00,75.05,75.11,75.01,75.01,122900.0,28.6948,28.7177,28.6795,28.6795,122900.0
2008-01-03 14:00:00,75.01,75.17,74.92,75.14,120500.0,28.6795,28.7407,28.6451,28.7292,120500.0
2008-01-03 14:30:00,75.13,75.21,75.01,75.03,166100.0,28.7254,28.7559,28.6795,28.6871,166100.0
2008-01-03 15:00:00,75.04,75.06,74.66,74.68,204900.0,28.691,28.6986,28.5457,28.5533,204900.0
2008-01-03 15:30:00,74.69,75.07,74.67,74.76,559300.0,28.5571,28.7024,28.5495,28.5839,559300.0
2008-01-04 09:30:00,75.6,75.62,75.14,75.24,654200.0,28.9051,28.9127,28.7292,28.7674,654200.0
2008-01-04 10:00:00,75.24,75.33,74.95,75.03,404300.0,28.7674,28.8018,28.6565,28.6871,404300.0
2008-01-04 10:30:00,75.02,75.02,73.91,73.97,371200.0,28.6833,28.6833,28.2589,28.2818,371200.0
2008-01-04 11:00:00,73.96,74.52,73.91,74.25,576100.0,28.278,28.4921,28.2589,28.3889,576100.0
2008-01-04 11:30:00,74.24,74.34,74.13,74.16,144500.0,28.3851,28.4233,28.343,28.3545,144500.0
2008-01-04 12:00:00,74.17,74.31,73.99,74.05,625000.0,28.3583,28.4118,28.2895,28.3124,625000.0
2008-01-04 12:30:00,74.05,74.12,73.83,74.04,172400.0,28.3124,28.3392,28.2283,28.3086,172400.0
2008-01-04 13:00:00,74.04,74.1,73.95,74.01,54800.0,28.3086,28.3315,28.2742,28.2971,54800.0
2008-01-04 13:30:00,74.01,74.19,73.81,74.06,105700.0,28.2971,28.366,28.2207,28.3163,105700.0
2008-01-04 14:00:00,74.05,74.06,73.8,73.86,179400.0,28.3124,28.3163,28.2168,28.2398,179400.0
2008-01-04 14:30:00,73.86,73.92,73.58,73.87,123600.0,28.2398,28.2627,28.1327,28.2436,123600.0
2008-01-04 15:00:00,73.89,73.94,73.64,73.83,232100.0,28.2513,28.2704,28.1557,28.2283,232100.0
2008-01-04 15:30:00,73.85,73.9,73.65,73.79,391200.0,28.236,28.2551,28.1595,28.213,391200.0
2008-01-07 09:30:00,75.21,75.28,75.01,75.13,915500.0,28.7559,28.7827,28.6795,28.7254,915500.0
2008-01-07 10:00:00,75.11,75.11,74.63,74.71,544300.0,28.7177,28.7177,28.5342,28.5648,544300.0
2008-01-07 10:30:00,74.71,75.0,74.35,74.74,487300.0,28.5648,28.6757,28.4271,28.5762,487300.0
2008-01-07 11:00:00,74.73,75.27,74.73,75.16,612900.0,28.5724,28.7789,28.5724,28.7368,612900.0
2008-01-07 11:30:00,75.1,75.2,74.97,75.03,268100.0,28.7139,28.7521,28.6642,28.6871,268100.0
2008-01-07 12:00:00,75.03,75.12,74.71,74.98,296700.0,28.6871,28.7215,28.5648,28.668,296700.0
2008-01-07 12:30:00,75.0,75.22,74.91,75.11,155300.0,28.6757,28.7598,28.6412,28.7177,155300.0
2008-01-07 13:00:00,75.1,75.15,74.91,75.05,137600.0,28.7139,28.733,28.6412,28.6948,137600.0
2008-01-07 13:30:00,75.04,75.08,74.72,74.9,189600.0,28.691,28.7062,28.5686,28.6374,189600.0
2008-01-07 14:00:00,74.9,74.95,74.57,74.61,269100.0,28.6374,28.6565,28.5113,28.5265,269100.0
2008-01-07 14:30:00,74.61,74.95,74.51,74.62,272900.0,28.5265,28.6565,28.4883,28.5304,272900.0
2008-01-07 15:00:00,74.64,74.81,74.58,74.61,421400.0,28.538,28.603,28.5151,28.5265,421400.0
2008-01-07 15:30:00,74.62,74.95,74.49,74.79,885600.0,28.5304,28.6565,28.4807,28.5954,885600.0
2008-01-08 09:30:00,75.74,75.87,75.37,75.42,383000.0,28.9586,29.0083,28.8171,28.8362,383000.0
2008-01-08 10:00:00,75.41,75.82,75.34,75.56,251300.0,28.8324,28.9892,28.8057,28.8898,251300.0
2008-01-08 10:30:00,75.56,75.64,75.25,75.42,224000.0,28.8898,28.9204,28.7712,28.8362,224000.0
2008-01-08 11:00:00,75.39,75.48,75.07,75.15,212300.0,28.8248,28.8592,28.7024,28.733,212300.0
2008-01-08 11:30:00,75.12,75.13,74.75,74.87,199700.0,28.7215,28.7254,28.5801,28.626,199700.0
2008-01-08 12:00:00,74.86,74.95,74.72,74.9,105200.0,28.6221,28.6565,28.5686,28.6374,105200.0
2008-01-08 12:30:00,74.9,74.92,74.68,74.72,131600.0,28.6374,28.6451,28.5533,28.5686,131600.0
2008-01-08 13:00:00,74.73,75.05,74.6,74.97,158200.0,28.5724,28.6948,28.5227,28.6642,158200.0
2008-01-08 13:30:00,74.97,75.02,74.75,75.02,93300.0,28.6642,28.6833,28.5801,28.6833,93300.0
2008-01-08 14:00:00,75.02,75.04,74.82,74.99,108600.0,28.6833,28.691,28.6068,28.6718,108600.0
2008-01-08 14:30:00,74.99,74.99,74.42,74.44,203700.0,28.6718,28.6718,28.4539,28.4615,203700.0
2008-01-08 15:00:00,74.46,74.6,74.04,74.24,291200.0,28.4692,28.5227,28.3086,28.3851,291200.0
2008-01-08 15:30:00,74.25,74.46,73.71,73.74,549100.0,28.3889,28.4692,28.1824,28.1939,549100.0
2008-01-09 09:30:00,70.95,71.27,70.84,71.15,1550800.0,27.1272,27.2495,27.0851,27.2036,1550800.0
2008-01-09 10:00:00,71.16,71.29,71.07,71.17,656100.0,27.2075,27.2572,27.1731,27.2113,656100.0
2008-01-09 10:30:00,71.19,71.42,70.9,71.4,650800.0,27.2189,27.3069,27.1081,27.2992,650800.0
2008-01-09 11:00:00,71.41,72.01,71.37,71.67,423700.0,27.303,27.5325,27.2878,27.4025,423700.0
2008-01-09 11:30:00,71.68,71.83,71.45,71.53,331600.0,27.4063,27.4636,27.3183,27.3489,331600.0
2008-01-09 12:00:00,71.55,71.67,71.35,71.56,162200.0,27.3566,27.4025,27.2801,27.3604,162200.0
2008-01-09 12:30:00,71.57,71.57,71.31,71.45,165800.0,27.3642,27.3642,27.2648,27.3183,165800.0
2008-01-09 13:00:00,71.45,71.59,71.33,71.44,289400.0,27.3183,27.3719,27.2725,27.3145,289400.0
2008-01-09 13:30:00,71.42,71.43,71.08,71.31,206600.0,27.3069,27.3107,27.1769,27.2648,206600.0
2008-01-09 14:00:00,71.29,71.33,71.15,71.26,234600.0,27.2572,27.2725,27.2036,27.2457,234600.0
2008-01-09 14:30:00,71.26,71.61,71.2,71.54,367100.0,27.2457,27.3795,27.2228,27.3528,367100.0
2008-01-09 15:00:00,71.54,71.93,71.53,71.71,586400.0,27.3528,27.5019,27.3489,27.4178,586400.0
2008-01-09 15:30:00,71.71,72.0,71.58,71.79,947200.0,27.4178,27.5286,27.368,27.4483,947200.0
2008-01-10 09:30:00,71.17,71.62,71.12,71.56,389300.0,27.2113,27.3833,27.1922,27.3604,389300.0
2008-01-10 10:00:00,71.55,71.66,71.41,71.45,319400.0,27.3566,27.3986,27.303,27.3183,319400.0
2008-01-10 10:30:00,71.45,71.65,71.04,71.1,292500.0,27.3183,27.3948,27.1616,27.1845,292500.0
2008-01-10 11:00:00,71.07,71.5,70.82,71.09,434100.0,27.1731,27.3375,27.0775,27.1807,434100.0
2008-01-10 11:30:00,71.1,71.16,70.8,70.88,249100.0,27.1845,27.2075,27.0698,27.1004,249100.0
2008-01-10 12:00:00,70.88,71.54,70.83,71.01,513800.0,27.1004,27.3528,27.0813,27.1501,513800.0
2008-01-10 12:30:00,71.02,71.3,70.77,71.06,339100.0,27.1539,27.261,27.0584,27.1692,339100.0
2008-01-10 13:00:00,71.07,71.1,70.72,71.02,257000.0,27.1731,27.1845,27.0392,27.1539,257000.0
2008-01-10 13:30:00,71.07,71.07,70.72,70.97,326800.0,27.1731,27.1731,27.0392,27.1348,326800.0
2008-01-10 14:00:00,70.98,71.2,70.8,71.1,337500.0,27.1386,27.2228,27.0698,27.1845,337500.0
2008-01-10 14:30:00,71.09,71.46,71.09,71.4,235400.0,27.1807,27.3222,27.1807,27.2992,235400.0
2008-01-10 15:00:00,71.38,71.51,71.3,71.46,425700.0,27.2916,27.3413,27.261,27.3222,425700.0
2008-01-10 15:30:00,71.47,71.7,71.43,71.47,436600.0,27.326,27.4139,27.3107,27.326,436600.0
2008-01-11 09:30:00,70.75,70.83,70.33,70.46,379800.0,27.0507,27.0813,26.8901,26.9398,379800.0
2008-01-11 10:00:00,70.45,70.6,70.22,70.41,354300.0,26.936,26.9934,26.8481,26.9207,354300.0
2008-01-11 10:30:00,70.41,70.65,70.25,70.47,340500.0,26.9207,27.0125,26.8595,26.9436,340500.0
2008-01-11 11:00:00,70.47,70.53,70.3,70.53,174800.0,26.9436,26.9666,26.8786,26.9666,174800.0
2008-01-11 11:30:00,70.49,70.76,70.4,70.43,111500.0,26.9513,27.0545,26.9169,26.9284,111500.0
2008-01-11 12:00:00,70.43,70.55,70.25,70.34,127300.0,26.9284,26.9742,26.8595,26.8939,127300.0
2008-01-11 12:30:00,70.35,70.58,70.21,70.58,103400.0,26.8978,26.9857,26.8442,26.9857,103400.0
2008-01-11 13:00:00,70.51,70.56,70.12,70.35,96400.0,26.9589,26.9781,26.8098,26.8978,96400.0
2008-01-11 13:30:00,70.33,70.41,70.06,70.2,130300.0,26.8901,26.9207,26.7869,26.8404,130300.0
2008-01-11 14:00:00,70.19,70.32,70.14,70.22,220400.0,26.8366,26.8863,26.8175,26.8481,220400.0
2008-01-11 14:30:00,70.19,70.27,70.09,70.21,280500.0,26.8366,26.8672,26.7984,26.8442,280500.0
2008-01-11 15:00:00,70.21,70.33,70.09,70.27,464500.0,26.8442,26.8901,26.7984,26.8672,464500.0
2008-01-11 15:30:00,70.27,70.42,70.1,70.2,277100.0,26.8672,26.9245,26.8022,26.8404,277100.0
2008-01-14 09:30:00,70.57,70.74,70.42,70.57,212300.0,26.9819,27.0469,26.9245,26.9819,212300.0
2008-01-14 10:00:00,70.55,70.57,70.24,70.32,149000.0,26.9742,26.9819,26.8557,26.8863,149000.0
2008-01-14 10:30:00,70.34,70.44,70.27,70.34,110100.0,26.8939,26.9322,26.8672,26.8939,110100.0
2008-01-14 11:00:00,70.35,70.52,70.15,70.18,144700.0,26.8978,26.9628,26.8213,26.8328,144700.0
2008-01-14 11:30:00,70.18,70.25,69.87,69.91,132100.0,26.8328,26.8595,26.7142,26.7295,132100.0
2008-01-14 12:00:00,69.91,69.96,69.81,69.83,111800.0,26.7295,26.7487,26.6913,26.6989,111800.0
2008-01-14 12:30:00,69.82,69.91,69.76,69.78,136500.0,26.6951,26.7295,26.6722,26.6798,136500.0
2008-01-14 13:00:00,69.78,69.94,69.78,69.86,102400.0,26.6798,26.741,26.6798,26.7104,102400.0
2008-01-14 13:30:00,69.86,70.05,69.82,69.97,116500.0,26.7104,26.7831,26.6951,26.7525,116500.0
2008-01-14 14:00:00,69.97,70.02,69.86,69.92,84700.0,26.7525,26.7716,26.7104,26.7334,84700.0
2008-01-14 14:30:00,69.93,70.27,69.93,70.25,317100.0,26.7372,26.8672,26.7372,26.8595,317100.0
2008-01-14 15:00:00,70.26,70.29,70.01,70.12,150700.0,26.8634,26.8748,26.7678,26.8098,150700.0
2008-01-14 15:30:00,70.12,70.3,70.06,70.16,277800.0,26.8098,26.8786,26.7869,26.8251,277800.0
2008-01-15 09:30:00,68.69,68.8,68.52,68.73,413400.0,26.2631,26.3051,26.1981,26.2784,413400.0
2008-01-15 10:00:00,68.73,68.75,68.0,68.18,514400.0,26.2784,26.286,25.9993,26.0681,514400.0
2008-01-15 10:30:00,68.17,68.29,68.0,68.04,335100.0,26.0643,26.1101,25.9993,26.0146,335100.0
2008-01-15 11:00:00,68.05,68.26,67.66,67.75,418600.0,26.0184,26.0987,25.8693,25.9037,418600.0
2008-01-15 11:30:00,67.74,67.74,67.38,67.51,263700.0,25.8999,25.8999,25.7622,25.8119,263700.0
2008-01-15 12:00:00,67.52,67.87,67.5,67.76,131300.0,25.8157,25.9496,25.8081,25.9075,131300.0
2008-01-15 12:30:00,67.75,67.83,67.57,67.74,146500.0,25.9037,25.9343,25.8349,25.8999,146500.0
2008-01-15 13:00:00,67.75,67.84,67.67,67.73,101700.0,25.9037,25.9381,25.8731,25.896,101700.0
2008-01-15 13:30:00,67.74,67.76,67.58,67.6,129200.0,25.8999,25.9075,25.8387,25.8463,129200.0
2008-01-15 14:00:00,67.61,67.73,67.46,67.7,234700.0,25.8501,25.896,25.7928,25.8846,234700.0
2008-01-15 14:30:00,67.68,67.69,67.48,67.49,250600.0,25.8769,25.8807,25.8004,25.8043,250600.0
2008-01-15 15:00:00,67.5,67.74,67.38,67.71,340000.0,25.8081,25.8999,25.7622,25.8884,340000.0
2008-01-15 15:30:00,67.7,67.74,67.4,67.51,627700.0,25.8846,25.8999,25.7699,25.8119,627700.0
2008-01-16 09:30:00,67.46,67.73,66.94,66.94,509000.0,25.7928,25.896,25.594,25.594,509000.0
2008-01-16 10:00:00,66.93,67.0,66.28,66.43,722600.0,25.5902,25.6169,25.3416,25.399,722600.0
2008-01-16 10:30:00,66.41,66.47,65.61,65.9,803600.0,25.3913,25.4143,25.0855,25.1963,803600.0
2008-01-16 11:00:00,65.9,66.49,65.84,66.33,549700.0,25.1963,25.4219,25.1734,25.3608,549700.0
2008-01-16 11:30:00,66.34,66.5,65.84,66.41,309300.0,25.3646,25.4257,25.1734,25.3913,309300.0
2008-01-16 12:00:00,66.4,66.49,65.9,65.97,393100.0,25.3875,25.4219,25.1963,25.2231,393100.0
2008-01-16 12:30:00,66.0,66.27,65.9,66.04,206100.0,25.2346,25.3378,25.1963,25.2499,206100.0
2008-01-16 13:00:00,66.04,66.22,65.92,65.92,117900.0,25.2499,25.3187,25.204,25.204,117900.0
2008-01-16 13:30:00,65.92,66.23,65.88,65.97,300700.0,25.204,25.3225,25.1887,25.2231,300700.0
2008-01-16 14:00:00,65.95,66.56,65.86,66.54,266400.0,25.2155,25.4487,25.1811,25.441,266400.0
2008-01-16 14:30:00,66.55,66.78,66.29,66.32,290200.0,25.4449,25.5328,25.3455,25.3569,290200.0
2008-01-16 15:00:00,66.34,66.58,66.14,66.51,451600.0,25.3646,25.4563,25.2881,25.4296,451600.0
2008-01-16 15:30:00,66.51,66.61,65.92,65.96,752600.0,25.4296,25.4678,25.204,25.2193,752600.0
2008-01-17 09:30:00,65.9,66.84,65.9,66.43,399500.0,25.1963,25.5557,25.1963,25.399,399500.0
2008-01-17 10:00:00,66.41,66.42,65.58,65.93,1598500.0,25.3913,25.3952,25.074,25.2078,1598500.0
2008-01-17 10:30:00,65.92,66.02,65.61,65.86,537700.0,25.204,25.2422,25.0855,25.1811,537700.0
2008-01-17 11:00:00,65.86,66.04,65.45,65.5,390400.0,25.1811,25.2499,25.0243,25.0434,390400.0
2008-01-17 11:30:00,65.5,65.62,65.21,65.31,254300.0,25.0434,25.0893,24.9325,24.9708,254300.0
2008-01-17 12:00:00,65.31,65.35,64.93,65.27,296400.0,24.9708,24.9861,24.8255,24.9555,296400.0
2008-01-17 12:30:00,65.29,65.45,65.16,65.18,159600.0,24.9631,25.0243,24.9134,24.9211,159600.0
2008-01-17 13:00:00,65.2,65.52,65.04,65.43,246100.0,24.9287,25.0511,24.8675,25.0166,246100.0
2008-01-17 13:30:00,65.43,65.53,65.08,65.2,154200.0,25.0166,25.0549,24.8828,24.9287,154200.0
2008-01-17 14:00:00,65.22,65.31,64.85,64.87,230000.0,24.9364,24.9708,24.7949,24.8025,230000.0
2008-01-17 14:30:00,64.89,65.12,64.77,65.04,236900.0,24.8102,24.8981,24.7643,24.8675,236900.0
2008-01-17 15:00:00,65.01,65.2,64.88,64.88,451700.0,24.8561,24.9287,24.8064,24.8064,451700.0
2008-01-17 15:30:00,64.85,64.88,64.45,64.55,952100.0,24.7949,24.8064,24.6419,24.6802,952100.0
2008-01-18 09:30:00,65.71,65.88,65.51,65.65,697500.0,25.1237,25.1887,25.0472,25.1008,697500.0
2008-01-18 10:00:00,65.7,66.02,65.59,65.86,492800.0,25.1199,25.2422,25.0778,25.1811,492800.0
2008-01-18 10:30:00,65.9,65.91,65.24,65.27,297100.0,25.1963,25.2002,24.944,24.9555,297100.0
2008-01-18 11:00:00,65.27,65.31,64.7,64.78,392600.0,24.9555,24.9708,24.7375,24.7681,392600.0
2008-01-18 11:30:00,64.77,64.93,64.22,64.4,407600.0,24.7643,24.8255,24.554,24.6228,407600.0
2008-01-18 12:00:00,64.41,64.82,64.36,64.81,372200.0,24.6267,24.7834,24.6075,24.7796,372200.0
2008-01-18 12:30:00,64.81,65.02,64.69,64.8,356200.0,24.7796,24.8599,24.7337,24.7758,356200.0
2008-01-18 13:00:00,64.8,64.88,64.36,64.72,165100.0,24.7758,24.8064,24.6075,24.7452,165100.0
2008-01-18 13:30:00,64.73,64.82,64.41,64.59,117400.0,24.749,24.7834,24.6267,24.6955,117400.0
2008-01-18 14:00:00,64.62,65.04,64.48,64.99,216700.0,24.7069,24.8675,24.6534,24.8484,216700.0
2008-01-18 14:30:00,64.98,64.99,64.61,64.87,158800.0,24.8446,24.8484,24.7031,24.8025,158800.0
2008-01-18 15:00:00,64.87,65.01,64.65,64.84,224800.0,24.8025,24.8561,24.7184,24.7911,224800.0
2008-01-18 15:30:00,64.84,65.15,64.81,65.06,691600.0,24.7911,24.9096,24.7796,24.8752,691600.0
2008-01-22 09:30:00,58.99,60.16,58.4,59.91,2059900.0,22.5544,23.0017,22.3288,22.9061,2059900.0
2008-01-22 10:00:00,59.91,61.23,59.75,61.12,1649000.0,22.9061,23.4108,22.8449,23.3687,1649000.0
2008-01-22 10:30:00,61.12,61.57,60.98,61.49,1306600.0,23.3687,23.5408,23.3152,23.5102,1306600.0
2008-01-22 11:00:00,61.54,62.22,61.48,62.06,1035400.0,23.5293,23.7893,23.5064,23.7282,1035400.0
2008-01-22 11:30:00,62.04,62.07,61.54,61.68,548400.0,23.7205,23.732,23.5293,23.5829,548400.0
2008-01-22 12:00:00,61.68,61.95,61.44,61.85,476600.0,23.5829,23.6861,23.4911,23.6479,476600.0
2008-01-22 12:30:00,61.82,62.05,61.61,62.05,319900.0,23.6364,23.7243,23.5561,23.7243,319900.0
2008-01-22 13:00:00,62.05,62.66,62.04,62.38,484000.0,23.7243,23.9576,23.7205,23.8505,484000.0
2008-01-22 13:30:00,62.4,62.52,62.05,62.42,777700.0,23.8581,23.904,23.7243,23.8658,777700.0
2008-01-22 14:00:00,62.42,62.7,62.18,62.35,384300.0,23.8658,23.9728,23.774,23.839,384300.0
2008-01-22 14:30:00,62.35,62.78,62.12,62.56,427800.0,23.839,24.0034,23.7511,23.9193,427800.0
2008-01-22 15:00:00,62.56,62.79,62.35,62.37,578000.0,23.9193,24.0073,23.839,23.8467,578000.0
2008-01-22 15:30:00,62.38,62.93,62.38,62.53,949200.0,23.8505,24.0608,23.8505,23.9079,949200.0
2008-01-23 09:30:00,58.85,59.78,58.7,59.71,1786000.0,22.5008,22.8564,22.4435,22.8296,1786000.0
2008-01-23 10:00:00,59.71,60.14,59.57,59.63,1082100.0,22.8296,22.9941,22.7761,22.7991,1082100.0
2008-01-23 10:30:00,59.65,59.75,58.98,59.25,975500.0,22.8067,22.8449,22.5505,22.6538,975500.0
2008-01-23 11:00:00,59.24,59.5,58.75,58.94,608600.0,22.6499,22.7494,22.4626,22.5352,608600.0
2008-01-23 11:30:00,58.94,58.95,58.5,58.74,451000.0,22.5352,22.5391,22.367,22.4588,451000.0
2008-01-23 12:00:00,58.71,59.05,58.29,58.85,538700.0,22.4473,22.5773,22.2867,22.5008,538700.0
2008-01-23 12:30:00,58.86,58.89,57.85,58.02,710200.0,22.5047,22.5161,22.1185,22.1835,710200.0
2008-01-23 13:00:00,58.04,58.88,58.0,58.57,504900.0,22.1911,22.5123,22.1758,22.3938,504900.0
2008-01-23 13:30:00,58.56,59.08,58.2,58.83,508800.0,22.39,22.5888,22.2523,22.4932,508800.0
2008-01-23 14:00:00,58.83,59.46,58.65,59.4,663800.0,22.4932,22.7341,22.4244,22.7111,663800.0
2008-01-23 14:30:00,59.4,59.44,58.85,59.29,591400.0,22.7111,22.7264,22.5008,22.6691,591400.0
2008-01-23 15:00:00,59.28,60.2,59.24,60.07,847900.0,22.6652,23.017,22.6499,22.9673,847900.0
2008-01-23 15:30:00,60.06,62.05,60.05,61.18,1669600.0,22.9635,23.7243,22.9596,23.3917,1669600.0
2008-01-24 09:30:00,62.84,63.26,62.65,63.02,729200.0,24.0264,24.187,23.9537,24.0952,729200.0
2008-01-24 10:00:00,63.03,63.23,62.25,62.34,573000.0,24.099,24.1755,23.8008,23.8352,573000.0
2008-01-24 10:30:00,62.31,62.41,61.82,61.94,610400.0,23.8237,23.862,23.6364,23.6823,610400.0
2008-01-24 11:00:00,61.93,62.83,61.73,62.8,491700.0,23.6784,24.0226,23.602,24.0111,491700.0
2008-01-24 11:30:00,62.83,62.85,62.58,62.63,187600.0,24.0226,24.0302,23.927,23.9461,187600.0
2008-01-24 12:00:00,62.61,62.71,62.39,62.47,134500.0,23.9384,23.9767,23.8543,23.8849,134500.0
2008-01-24 12:30:00,62.47,62.68,62.25,62.68,198300.0,23.8849,23.9652,23.8008,23.9652,198300.0
2008-01-24 13:00:00,62.68,62.8,62.39,62.4,159200.0,23.9652,24.0111,23.8543,23.8581,159200.0
2008-01-24 13:30:00,62.42,62.98,62.4,62.91,137000.0,23.8658,24.0799,23.8581,24.0531,137000.0
2008-01-24 14:00:00,62.88,63.32,62.83,63.19,196400.0,24.0417,24.2099,24.0226,24.1602,196400.0
2008-01-24 14:30:00,63.2,63.41,62.76,62.88,324400.0,24.164,24.2443,23.9958,24.0417,324400.0
2008-01-24 15:00:00,62.86,63.14,62.79,63.14,404600.0,24.034,24.1411,24.0073,24.1411,404600.0
2008-01-24 15:30:00,63.13,63.59,63.12,63.48,754700.0,24.1373,24.3131,24.1334,24.2711,754700.0
2008-01-25 09:30:00,64.89,65.03,64.77,64.81,781300.0,24.8102,24.8637,24.7643,24.7796,781300.0
2008-01-25 10:00:00,64.81,64.83,64.29,64.35,389500.0,24.7796,24.7872,24.5808,24.6037,389500.0
2008-01-25 10:30:00,64.36,64.36,63.89,64.06,353600.0,24.6075,24.6075,24.4278,24.4928,353600.0
2008-01-25 11:00:00,64.04,64.47,63.75,63.76,327300.0,24.4852,24.6496,24.3743,24.3781,327300.0
2008-01-25 11:30:00,63.75,64.07,63.65,63.99,230600.0,24.3743,24.4967,24.3361,24.4661,230600.0
2008-01-25 12:00:00,64.0,64.03,63.57,63.63,183500.0,24.4699,24.4814,24.3055,24.3284,183500.0
2008-01-25 12:30:00,63.64,63.78,63.11,63.2,195500.0,24.3323,24.3858,24.1296,24.164,195500.0
2008-01-25 13:00:00,63.19,63.65,63.01,63.31,358100.0,24.1602,24.3361,24.0914,24.2061,358100.0
2008-01-25 13:30:00,63.32,63.37,62.84,63.03,344300.0,24.2099,24.229,24.0264,24.099,344300.0
2008-01-25 14:00:00,63.02,63.37,62.87,63.1,210400.0,24.0952,24.229,24.0378,24.1258,210400.0
2008-01-25 14:30:00,63.13,63.34,62.88,63.23,223800.0,24.1373,24.2175,24.0417,24.1755,223800.0
2008-01-25 15:00:00,63.23,63.69,63.15,63.5,286600.0,24.1755,24.3514,24.1449,24.2787,286600.0
2008-01-25 15:30:00,63.51,63.62,63.15,63.24,692900.0,24.2825,24.3246,24.1449,24.1793,692900.0
2008-01-28 09:30:00,62.74,62.74,62.19,62.4,720600.0,23.9881,23.9881,23.7779,23.8581,720600.0
2008-01-28 10:00:00,62.4,62.58,61.91,62.58,613500.0,23.8581,23.927,23.6708,23.927,613500.0
2008-01-28 10:30:00,62.58,63.5,62.46,63.36,371100.0,23.927,24.2787,23.8811,24.2252,371100.0
2008-01-28 11:00:00,63.35,63.6,63.06,63.17,291000.0,24.2214,24.317,24.1105,24.1526,291000.0
2008-01-28 11:30:00,63.14,63.47,63.12,63.22,135300.0,24.1411,24.2673,24.1334,24.1717,135300.0
2008-01-28 12:00:00,63.21,63.36,63.05,63.16,128100.0,24.1678,24.2252,24.1067,24.1487,128100.0
2008-01-28 12:30:00,63.18,63.65,63.18,63.6,222500.0,24.1564,24.3361,24.1564,24.317,222500.0
2008-01-28 13:00:00,63.62,63.84,63.45,63.49,230500.0,24.3246,24.4087,24.2596,24.2749,230500.0
2008-01-28 13:30:00,63.5,63.75,63.36,63.49,137800.0,24.2787,24.3743,24.2252,24.2749,137800.0
2008-01-28 14:00:00,63.49,63.73,63.49,63.52,163000.0,24.2749,24.3667,24.2749,24.2864,163000.0
2008-01-28 14:30:00,63.51,63.69,63.22,63.31,195700.0,24.2825,24.3514,24.1717,24.2061,195700.0
2008-01-28 15:00:00,63.31,63.49,62.9,63.27,293500.0,24.2061,24.2749,24.0493,24.1908,293500.0
2008-01-28 15:30:00,63.2,63.66,63.19,63.4,331800.0,24.164,24.3399,24.1602,24.2405,331800.0
2008-01-29 09:30:00,63.36,63.47,62.92,62.97,538700.0,24.2252,24.2673,24.057,24.0761,538700.0
2008-01-29 10:00:00,62.97,63.27,62.59,63.27,691000.0,24.0761,24.1908,23.9308,24.1908,691000.0
2008-01-29 10:30:00,63.27,63.34,63.06,63.2,363100.0,24.1908,24.2175,24.1105,24.164,363100.0
2008-01-29 11:00:00,63.19,63.48,63.18,63.24,324400.0,24.1602,24.2711,24.1564,24.1793,324400.0
2008-01-29 11:30:00,63.24,63.53,63.23,63.28,229400.0,24.1793,24.2902,24.1755,24.1946,229400.0
2008-01-29 12:00:00,63.29,63.42,63.12,63.16,144300.0,24.1984,24.2481,24.1334,24.1487,144300.0
2008-01-29 12:30:00,63.15,63.3,63.12,63.14,195000.0,24.1449,24.2023,24.1334,24.1411,195000.0
2008-01-29 13:00:00,63.14,63.3,63.03,63.25,166500.0,24.1411,24.2023,24.099,24.1831,166500.0
2008-01-29 13:30:00,63.26,63.46,63.15,63.3,239800.0,24.187,24.2634,24.1449,24.2023,239800.0
2008-01-29 14:00:00,63.3,63.52,63.19,63.52,237200.0,24.2023,24.2864,24.1602,24.2864,237200.0
2008-01-29 14:30:00,63.52,63.54,63.38,63.51,216900.0,24.2864,24.294,24.2328,24.2825,216900.0
2008-01-29 15:00:00,63.52,63.85,63.52,63.76,333600.0,24.2864,24.4125,24.2864,24.3781,333600.0
2008-01-29 15:30:00,63.76,63.77,63.55,63.62,436500.0,24.3781,24.382,24.2978,24.3246,436500.0
2008-01-30 09:30:00,62.72,62.94,62.59,62.91,450600.0,23.9805,24.0646,23.9308,24.0531,450600.0
2008-01-30 10:00:00,62.92,63.2,62.86,62.91,240700.0,24.057,24.164,24.034,24.0531,240700.0
2008-01-30 10:30:00,62.89,62.89,62.6,62.81,307300.0,24.0455,24.0455,23.9346,24.0149,307300.0
2008-01-30 11:00:00,62.81,62.83,62.26,62.34,221600.0,24.0149,24.0226,23.8046,23.8352,221600.0
2008-01-30 11:30:00,62.33,62.74,62.33,62.62,99800.0,23.8314,23.9881,23.8314,23.9423,99800.0
2008-01-30 12:00:00,62.63,62.73,62.55,62.58,93900.0,23.9461,23.9843,23.9155,23.927,93900.0
2008-01-30 12:30:00,62.57,62.68,62.52,62.67,54600.0,23.9231,23.9652,23.904,23.9614,54600.0
2008-01-30 13:00:00,62.67,62.85,62.65,62.73,150700.0,23.9614,24.0302,23.9537,23.9843,150700.0
2008-01-30 13:30:00,62.73,62.8,62.64,62.72,141500.0,23.9843,24.0111,23.9499,23.9805,141500.0
2008-01-30 14:00:00,62.7,63.55,62.62,63.41,325400.0,23.9728,24.2978,23.9423,24.2443,325400.0
2008-01-30 14:30:00,63.39,63.74,63.07,63.71,564200.0,24.2367,24.3705,24.1143,24.359,564200.0
2008-01-30 15:00:00,63.68,63.8,63.11,63.35,618400.0,24.3475,24.3934,24.1296,24.2214,618400.0
2008-01-30 15:30:00,63.31,63.42,62.44,62.51,847600.0,24.2061,24.2481,23.8734,23.9002,847600.0
2008-01-31 09:30:00,61.8,62.38,61.5,62.34,673800.0,23.6287,23.8505,23.514,23.8352,673800.0
2008-01-31 10:00:00,62.33,62.71,62.22,62.69,431700.0,23.8314,23.9767,23.7893,23.969,431700.0
2008-01-31 10:30:00,62.69,63.09,62.48,62.99,377800.0,23.969,24.122,23.8887,24.0837,377800.0
2008-01-31 11:00:00,63.01,64.05,62.83,63.82,619500.0,24.0914,24.489,24.0226,24.4011,619500.0
2008-01-31 11:30:00,63.81,63.98,63.22,63.55,488300.0,24.3972,24.4622,24.1717,24.2978,488300.0
2008-01-31 12:00:00,63.54,63.55,63.24,63.43,211900.0,24.294,24.2978,24.1793,24.252,211900.0
2008-01-31 12:30:00,63.43,63.57,62.94,63.19,239800.0,24.252,24.3055,24.0646,24.1602,239800.0
2008-01-31 13:00:00,63.19,63.25,62.91,63.12,240100.0,24.1602,24.1831,24.0531,24.1334,240100.0
2008-01-31 13:30:00,63.12,63.38,63.07,63.13,204400.0,24.1334,24.2328,24.1143,24.1373,204400.0
2008-01-31 14:00:00,63.14,63.32,63.05,63.18,500000.0,24.1411,24.2099,24.1067,24.1564,500000.0
2008-01-31 14:30:00,63.18,63.61,63.16,63.51,318300.0,24.1564,24.3208,24.1487,24.2825,318300.0
2008-01-31 15:00:00,63.54,63.8,63.07,63.74,418800.0,24.294,24.3934,24.1143,24.3705,418800.0
2008-01-31 15:30:00,63.74,63.97,63.68,63.9,854200.0,24.3705,24.4584,24.3475,24.4317,854200.0
2008-02-01 09:30:00,63.34,63.72,63.13,63.64,966300.0,24.2175,24.3628,24.1373,24.3323,966300.0
2008-02-01 10:00:00,63.64,64.23,63.48,63.67,952000.0,24.3323,24.5578,24.2711,24.3437,952000.0
2008-02-01 10:30:00,63.66,63.78,63.25,63.36,576900.0,24.3399,24.3858,24.1831,24.2252,576900.0
2008-02-01 11:00:00,63.34,63.8,63.3,63.77,246400.0,24.2175,24.3934,24.2023,24.382,246400.0
2008-02-01 11:30:00,63.76,64.32,63.72,64.17,233800.0,24.3781,24.5922,24.3628,24.5349,233800.0
2008-02-01 12:00:00,64.17,64.19,63.9,63.91,224500.0,24.5349,24.5425,24.4317,24.4355,224500.0
2008-02-01 12:30:00,63.91,64.05,63.76,63.79,295400.0,24.4355,24.489,24.3781,24.3896,295400.0
2008-02-01 13:00:00,63.79,63.92,63.56,63.74,262600.0,24.3896,24.4393,24.3017,24.3705,262600.0
2008-02-01 13:30:00,63.74,63.97,63.7,63.82,154900.0,24.3705,24.4584,24.3552,24.4011,154900.0
2008-02-01 14:00:00,63.8,64.0,63.74,63.97,208300.0,24.3934,24.4699,24.3705,24.4584,208300.0
2008-02-01 14:30:00,63.96,64.08,63.76,64.02,259400.0,24.4546,24.5005,24.3781,24.4775,259400.0
2008-02-01 15:00:00,64.01,64.29,63.97,64.25,419100.0,24.4737,24.5808,24.4584,24.5655,419100.0
2008-02-01 15:30:00,64.23,64.5,64.19,64.27,616400.0,24.5578,24.6611,24.5425,24.5731,616400.0
2008-02-04 09:30:00,64.17,64.36,63.94,64.16,461500.0,24.5349,24.6075,24.447,24.5311,461500.0
2008-02-04 10:00:00,64.16,64.22,63.99,64.2,324000.0,24.5311,24.554,24.4661,24.5464,324000.0
2008-02-04 10:30:00,64.2,64.42,64.08,64.33,315200.0,24.5464,24.6305,24.5005,24.5961,315200.0
2008-02-04 11:00:00,64.34,64.46,64.14,64.17,530300.0,24.5999,24.6458,24.5234,24.5349,530300.0
2008-02-04 11:30:00,64.17,64.53,64.15,64.42,195400.0,24.5349,24.6725,24.5272,24.6305,195400.0
2008-02-04 12:00:00,64.42,64.58,64.4,64.52,108600.0,24.6305,24.6917,24.6228,24.6687,108600.0
2008-02-04 12:30:00,64.52,64.98,64.5,64.95,192400.0,24.6687,24.8446,24.6611,24.8331,192400.0
2008-02-04 13:00:00,64.98,65.1,64.88,64.9,316100.0,24.8446,24.8905,24.8064,24.814,316100.0
2008-02-04 13:30:00,64.88,65.03,64.85,64.98,130900.0,24.8064,24.8637,24.7949,24.8446,130900.0
2008-02-04 14:00:00,64.98,64.98,64.64,64.66,194400.0,24.8446,24.8446,24.7146,24.7222,194400.0
2008-02-04 14:30:00,64.65,64.66,64.38,64.51,273400.0,24.7184,24.7222,24.6152,24.6649,273400.0
2008-02-04 15:00:00,64.53,64.74,64.44,64.49,281100.0,24.6725,24.7528,24.6381,24.6572,281100.0
2008-02-04 15:30:00,64.49,64.53,64.26,64.41,365600.0,24.6572,24.6725,24.5693,24.6267,365600.0
2008-02-05 09:30:00,64.71,64.78,63.95,64.48,1041200.0,24.7414,24.7681,24.4508,24.6534,1041200.0
2008-02-05 10:00:00,64.46,64.63,64.14,64.42,662600.0,24.6458,24.7108,24.5234,24.6305,662600.0
2008-02-05 10:30:00,64.42,64.53,63.74,63.86,522500.0,24.6305,24.6725,24.3705,24.4164,522500.0
2008-02-05 11:00:00,63.85,64.14,63.65,64.11,696800.0,24.4125,24.5234,24.3361,24.512,696800.0
2008-02-05 11:30:00,64.14,64.22,63.87,64.01,316600.0,24.5234,24.554,24.4202,24.4737,316600.0
2008-02-05 12:00:00,64.01,64.17,63.9,64.04,208000.0,24.4737,24.5349,24.4317,24.4852,208000.0
2008-02-05 12:30:00,64.05,64.14,63.86,63.94,199700.0,24.489,24.5234,24.4164,24.447,199700.0
2008-02-05 13:00:00,63.94,64.23,63.83,63.96,172100.0,24.447,24.5578,24.4049,24.4546,172100.0
2008-02-05 13:30:00,63.96,64.02,63.6,63.77,227600.0,24.4546,24.4775,24.317,24.382,227600.0
2008-02-05 14:00:00,63.77,63.9,63.68,63.78,275000.0,24.382,24.4317,24.3475,24.3858,275000.0
2008-02-05 14:30:00,63.78,64.03,63.64,63.76,262500.0,24.3858,24.4814,24.3323,24.3781,262500.0
2008-02-05 15:00:00,63.79,63.81,63.54,63.65,291100.0,24.3896,24.3972,24.294,24.3361,291100.0
2008-02-05 15:30:00,63.66,63.88,63.35,63.37,870500.0,24.3399,24.424,24.2214,24.229,870500.0
2008-02-06 09:30:00,64.12,64.23,63.65,63.94,882500.0,24.5158,24.5578,24.3361,24.447,882500.0
2008-02-06 10:00:00,63.94,64.26,63.71,64.1,460700.0,24.447,24.5693,24.359,24.5081,460700.0
2008-02-06 10:30:00,64.11,64.11,63.6,63.89,1023300.0,24.512,24.512,24.317,24.4278,1023300.0
2008-02-06 11:00:00,63.89,64.17,63.88,64.15,443700.0,24.4278,24.5349,24.424,24.5272,443700.0
2008-02-06 11:30:00,64.16,64.27,63.85,64.02,269900.0,24.5311,24.5731,24.4125,24.4775,269900.0
2008-02-06 12:00:00,64.02,64.1,63.98,64.01,211200.0,24.4775,24.5081,24.4622,24.4737,211200.0
2008-02-06 12:30:00,64.03,64.13,63.9,64.04,270300.0,24.4814,24.5196,24.4317,24.4852,270300.0
2008-02-06 13:00:00,64.03,64.27,63.96,64.25,348800.0,24.4814,24.5731,24.4546,24.5655,348800.0
2008-02-06 13:30:00,64.25,64.25,63.85,63.89,224600.0,24.5655,24.5655,24.4125,24.4278,224600.0
2008-02-06 14:00:00,63.88,64.0,63.69,63.85,436600.0,24.424,24.4699,24.3514,24.4125,436600.0
2008-02-06 14:30:00,63.85,63.98,63.77,63.89,274500.0,24.4125,24.4622,24.382,24.4278,274500.0
2008-02-06 15:00:00,63.89,64.0,63.65,63.89,599500.0,24.4278,24.4699,24.3361,24.4278,599500.0
2008-02-06 15:30:00,63.9,63.96,63.56,63.74,1364600.0,24.4317,24.4546,24.3017,24.3705,1364600.0
2008-02-07 09:30:00,63.29,63.34,62.83,62.86,527000.0,24.1984,24.2175,24.0226,24.034,527000.0
2008-02-07 10:00:00,62.86,63.44,62.85,63.27,565900.0,24.034,24.2558,24.0302,24.1908,565900.0
2008-02-07 10:30:00,63.27,63.3,62.76,62.85,477600.0,24.1908,24.2023,23.9958,24.0302,477600.0
2008-02-07 11:00:00,62.86,62.92,62.45,62.46,522800.0,24.034,24.057,23.8773,23.8811,522800.0
2008-02-07 11:30:00,62.46,63.0,62.38,63.0,349500.0,23.8811,24.0876,23.8505,24.0876,349500.0
2008-02-07 12:00:00,63.0,63.04,62.68,62.96,145800.0,24.0876,24.1028,23.9652,24.0723,145800.0
2008-02-07 12:30:00,62.96,63.26,62.93,63.15,201400.0,24.0723,24.187,24.0608,24.1449,201400.0
2008-02-07 13:00:00,63.16,63.25,62.91,63.21,222600.0,24.1487,24.1831,24.0531,24.1678,222600.0
2008-02-07 13:30:00,63.2,63.5,63.01,63.49,155100.0,24.164,24.2787,24.0914,24.2749,155100.0
2008-02-07 14:00:00,63.44,63.54,63.15,63.31,275000.0,24.2558,24.294,24.1449,24.2061,275000.0
2008-02-07 14:30:00,63.26,63.34,62.91,63.04,313300.0,24.187,24.2175,24.0531,24.1028,313300.0
2008-02-07 15:00:00,63.03,63.13,62.7,62.97,353100.0,24.099,24.1373,23.9728,24.0761,353100.0
2008-02-07 15:30:00,62.97,63.27,62.8,63.12,542700.0,24.0761,24.1908,24.0111,24.1334,542700.0
2008-02-08 09:30:00,63.03,63.46,62.95,63.37,539800.0,24.099,24.2634,24.0684,24.229,539800.0
2008-02-08 10:00:00,63.35,63.68,63.18,63.53,421800.0,24.2214,24.3475,24.1564,24.2902,421800.0
2008-02-08 10:30:00,63.52,63.7,63.22,63.7,434500.0,24.2864,24.3552,24.1717,24.3552,434500.0
2008-02-08 11:00:00,63.68,64.14,63.67,64.11,408500.0,24.3475,24.5234,24.3437,24.512,408500.0
2008-02-08 11:30:00,64.07,64.12,63.75,63.82,218300.0,24.4967,24.5158,24.3743,24.4011,218300.0
2008-02-08 12:00:00,63.81,64.08,63.79,63.93,308900.0,24.3972,24.5005,24.3896,24.4431,308900.0
2008-02-08 12:30:00,63.91,64.27,63.86,64.26,201800.0,24.4355,24.5731,24.4164,24.5693,201800.0
2008-02-08 13:00:00,64.25,64.25,63.93,64.04,237000.0,24.5655,24.5655,24.4431,24.4852,237000.0
2008-02-08 13:30:00,64.03,64.26,63.94,64.06,556900.0,24.4814,24.5693,24.447,24.4928,556900.0
2008-02-08 14:00:00,64.08,64.21,63.98,64.15,163900.0,24.5005,24.5502,24.4622,24.5272,163900.0
2008-02-08 14:30:00,64.14,64.22,64.01,64.01,141500.0,24.5234,24.554,24.4737,24.4737,141500.0
2008-02-08 15:00:00,64.01,64.21,63.98,64.17,206200.0,24.4737,24.5502,24.4622,24.5349,206200.0
2008-02-08 15:30:00,64.15,64.49,64.15,64.29,445600.0,24.5272,24.6572,24.5272,24.5808,445600.0
2008-02-11 09:30:00,64.3,64.52,63.81,63.93,842400.0,24.5846,24.6687,24.3972,24.4431,842400.0
2008-02-11 10:00:00,63.94,64.08,63.61,63.79,646600.0,24.447,24.5005,24.3208,24.3896,646600.0
2008-02-11 10:30:00,63.78,64.08,63.75,64.07,547900.0,24.3858,24.5005,24.3743,24.4967,547900.0
2008-02-11 11:00:00,64.08,64.19,63.77,64.12,971700.0,24.5005,24.5425,24.382,24.5158,971700.0
2008-02-11 11:30:00,64.09,64.21,64.0,64.04,231600.0,24.5043,24.5502,24.4699,24.4852,231600.0
2008-02-11 12:00:00,64.05,64.3,64.04,64.08,102900.0,24.489,24.5846,24.4852,24.5005,102900.0
2008-02-11 12:30:00,64.09,64.45,64.02,64.31,161300.0,24.5043,24.6419,24.4775,24.5884,161300.0
2008-02-11 13:00:00,64.33,64.48,64.22,64.48,148600.0,24.5961,24.6534,24.554,24.6534,148600.0
2008-02-11 13:30:00,64.48,64.67,64.41,64.58,228900.0,24.6534,24.7261,24.6267,24.6917,228900.0
2008-02-11 14:00:00,64.58,64.74,64.33,64.35,221700.0,24.6917,24.7528,24.5961,24.6037,221700.0
2008-02-11 14:30:00,64.33,64.5,64.2,64.43,547200.0,24.5961,24.6611,24.5464,24.6343,547200.0
2008-02-11 15:00:00,64.43,64.8,64.33,64.71,320800.0,24.6343,24.7758,24.5961,24.7414,320800.0
2008-02-11 15:30:00,64.71,64.76,64.55,64.75,321700.0,24.7414,24.7605,24.6802,24.7567,321700.0
2008-02-12 09:30:00,65.09,65.24,64.89,65.15,439100.0,24.8866,24.944,24.8102,24.9096,439100.0
2008-02-12 10:00:00,65.16,65.71,65.08,65.67,695600.0,24.9134,25.1237,24.8828,25.1084,695600.0
2008-02-12 10:30:00,65.66,65.88,65.6,65.82,688900.0,25.1046,25.1887,25.0816,25.1658,688900.0
2008-02-12 11:00:00,65.82,66.26,65.82,66.04,439000.0,25.1658,25.334,25.1658,25.2499,439000.0
2008-02-12 11:30:00,66.04,66.26,65.79,65.82,279100.0,25.2499,25.334,25.1543,25.1658,279100.0
2008-02-12 12:00:00,65.82,65.87,65.5,65.57,163400.0,25.1658,25.1849,25.0434,25.0702,163400.0
2008-02-12 12:30:00,65.54,65.83,65.53,65.77,271500.0,25.0587,25.1696,25.0549,25.1466,271500.0
2008-02-12 13:00:00,65.76,65.89,65.64,65.8,165000.0,25.1428,25.1925,25.0969,25.1581,165000.0
2008-02-12 13:30:00,65.8,65.84,65.62,65.8,177700.0,25.1581,25.1734,25.0893,25.1581,177700.0
2008-02-12 14:00:00,65.81,65.83,65.59,65.75,195600.0,25.1619,25.1696,25.0778,25.139,195600.0
2008-02-12 14:30:00,65.73,65.85,65.41,65.83,261600.0,25.1313,25.1772,25.009,25.1696,261600.0
2008-02-12 15:00:00,65.83,65.86,65.37,65.49,213800.0,25.1696,25.1811,24.9937,25.0396,213800.0
2008-02-12 15:30:00,65.5,65.68,65.2,65.56,555900.0,25.0434,25.1122,24.9287,25.0663,555900.0
2008-02-13 09:30:00,65.75,65.94,65.69,65.91,433700.0,25.139,25.2116,25.1161,25.2002,433700.0
2008-02-13 10:00:00,65.92,66.1,65.85,66.02,300200.0,25.204,25.2728,25.1772,25.2422,300200.0
2008-02-13 10:30:00,66.03,66.09,65.65,66.01,527000.0,25.246,25.269,25.1008,25.2384,527000.0
2008-02-13 11:00:00,66.01,66.15,65.89,66.01,214100.0,25.2384,25.2919,25.1925,25.2384,214100.0
2008-02-13 11:30:00,66.02,66.15,65.93,66.03,138200.0,25.2422,25.2919,25.2078,25.246,138200.0
2008-02-13 12:00:00,66.04,66.2,66.01,66.06,99800.0,25.2499,25.311,25.2384,25.2575,99800.0
2008-02-13 12:30:00,66.07,66.27,66.04,66.26,466400.0,25.2613,25.3378,25.2499,25.334,466400.0
2008-02-13 13:00:00,66.25,66.57,66.1,66.45,270900.0,25.3302,25.4525,25.2728,25.4066,270900.0
2008-02-13 13:30:00,66.45,66.53,66.3,66.45,214100.0,25.4066,25.4372,25.3493,25.4066,214100.0
2008-02-13 14:00:00,66.45,66.53,66.34,66.42,211700.0,25.4066,25.4372,25.3646,25.3952,211700.0
2008-02-13 14:30:00,66.43,66.5,66.35,66.44,243800.0,25.399,25.4257,25.3684,25.4028,243800.0
2008-02-13 15:00:00,66.43,66.76,66.41,66.73,335400.0,25.399,25.5252,25.3913,25.5137,335400.0
2008-02-13 15:30:00,66.73,66.84,66.65,66.69,482600.0,25.5137,25.5557,25.4831,25.4984,482600.0
2008-02-14 09:30:00,67.0,67.08,66.82,66.95,393200.0,25.6169,25.6475,25.5481,25.5978,393200.0
2008-02-14 10:00:00,66.95,67.13,66.73,66.96,370600.0,25.5978,25.6666,25.5137,25.6016,370600.0
2008-02-14 10:30:00,66.97,67.11,66.82,67.0,363200.0,25.6055,25.659,25.5481,25.6169,363200.0
2008-02-14 11:00:00,66.99,67.1,66.6,66.69,373800.0,25.6131,25.6552,25.464,25.4984,373800.0
2008-02-14 11:30:00,66.7,66.87,66.58,66.73,235100.0,25.5022,25.5672,25.4563,25.5137,235100.0
2008-02-14 12:00:00,66.72,66.86,66.5,66.8,185300.0,25.5099,25.5634,25.4257,25.5405,185300.0
2008-02-14 12:30:00,66.79,67.0,66.64,66.64,153800.0,25.5366,25.6169,25.4793,25.4793,153800.0
2008-02-14 13:00:00,66.66,66.78,66.51,66.56,91500.0,25.4869,25.5328,25.4296,25.4487,91500.0
2008-02-14 13:30:00,66.58,66.7,66.49,66.58,69300.0,25.4563,25.5022,25.4219,25.4563,69300.0
2008-02-14 14:00:00,66.58,66.82,66.57,66.73,146900.0,25.4563,25.5481,25.4525,25.5137,146900.0
2008-02-14 14:30:00,66.7,66.73,66.37,66.59,180000.0,25.5022,25.5137,25.376,25.4602,180000.0
2008-02-14 15:00:00,66.58,66.83,66.48,66.8,151700.0,25.4563,25.5519,25.4181,25.5405,151700.0
2008-02-14 15:30:00,66.76,66.85,66.4,66.47,370200.0,25.5252,25.5596,25.3875,25.4143,370200.0
2008-02-15 09:30:00,65.84,66.07,65.53,65.59,386000.0,25.1734,25.2613,25.0549,25.0778,386000.0
2008-02-15 10:00:00,65.59,65.9,65.57,65.73,235500.0,25.0778,25.1963,25.0702,25.1313,235500.0
2008-02-15 10:30:00,65.7,65.87,65.15,65.16,383900.0,25.1199,25.1849,24.9096,24.9134,383900.0
2008-02-15 11:00:00,65.19,65.33,65.05,65.19,329400.0,24.9249,24.9784,24.8714,24.9249,329400.0
2008-02-15 11:30:00,65.19,65.26,65.0,65.19,202100.0,24.9249,24.9516,24.8522,24.9249,202100.0
2008-02-15 12:00:00,65.19,65.3,64.97,64.97,116600.0,24.9249,24.9669,24.8408,24.8408,116600.0
2008-02-15 12:30:00,64.96,65.04,64.92,64.99,108600.0,24.8369,24.8675,24.8216,24.8484,108600.0
2008-02-15 13:00:00,64.98,65.02,64.85,65.0,110900.0,24.8446,24.8599,24.7949,24.8522,110900.0
2008-02-15 13:30:00,64.99,65.33,64.99,65.26,126900.0,24.8484,24.9784,24.8484,24.9516,126900.0
2008-02-15 14:00:00,65.26,65.36,65.21,65.26,96000.0,24.9516,24.9899,24.9325,24.9516,96000.0
2008-02-15 14:30:00,65.25,65.5,65.23,65.48,151800.0,24.9478,25.0434,24.9402,25.0358,151800.0
2008-02-15 15:00:00,65.48,65.61,65.42,65.56,256800.0,25.0358,25.0855,25.0128,25.0663,256800.0
2008-02-15 15:30:00,65.56,65.81,65.56,65.68,449200.0,25.0663,25.1619,25.0663,25.1122,449200.0
2008-02-19 09:30:00,67.4,67.5,67.24,67.27,490300.0,25.7699,25.8081,25.7087,25.7202,490300.0
2008-02-19 10:00:00,67.26,67.5,67.13,67.37,375200.0,25.7163,25.8081,25.6666,25.7584,375200.0
2008-02-19 10:30:00,67.37,67.37,67.19,67.28,168100.0,25.7584,25.7584,25.6896,25.724,168100.0
2008-02-19 11:00:00,67.28,67.32,66.83,66.85,229900.0,25.724,25.7393,25.5519,25.5596,229900.0
2008-02-19 11:30:00,66.88,67.06,66.8,67.04,178500.0,25.571,25.6399,25.5405,25.6322,178500.0
2008-02-19 12:00:00,67.04,67.15,66.96,67.09,218700.0,25.6322,25.6743,25.6016,25.6513,218700.0
2008-02-19 12:30:00,67.06,67.11,66.85,66.93,105300.0,25.6399,25.659,25.5596,25.5902,105300.0
2008-02-19 13:00:00,66.94,67.2,66.94,67.1,143700.0,25.594,25.6934,25.594,25.6552,143700.0
2008-02-19 13:30:00,67.1,67.19,67.05,67.07,106300.0,25.6552,25.6896,25.636,25.6437,106300.0
2008-02-19 14:00:00,67.09,67.37,67.07,67.33,241000.0,25.6513,25.7584,25.6437,25.7431,241000.0
2008-02-19 14:30:00,67.34,67.36,66.86,66.86,243600.0,25.7469,25.7546,25.5634,25.5634,243600.0
2008-02-19 15:00:00,66.85,66.98,66.75,66.81,298000.0,25.5596,25.6093,25.5213,25.5443,298000.0
2008-02-19 15:30:00,66.81,67.06,66.76,66.98,487700.0,25.5443,25.6399,25.5252,25.6093,487700.0
2008-02-20 09:30:00,65.13,65.42,64.87,65.29,488400.0,25.2078,25.3201,25.1072,25.2698,488400.0
2008-02-20 10:00:00,65.29,65.39,65.15,65.35,259500.0,25.2698,25.3085,25.2156,25.293,259500.0
2008-02-20 10:30:00,65.35,65.4,64.93,64.95,191100.0,25.293,25.3123,25.1304,25.1382,191100.0
2008-02-20 11:00:00,64.95,65.14,64.92,65.14,233500.0,25.1382,25.2117,25.1266,25.2117,233500.0
2008-02-20 11:30:00,65.14,65.27,64.92,64.93,212400.0,25.2117,25.262,25.1266,25.1304,212400.0
2008-02-20 12:00:00,64.94,65.38,64.87,65.18,319800.0,25.1343,25.3046,25.1072,25.2272,319800.0
2008-02-20 12:30:00,65.2,65.3,65.08,65.22,182900.0,25.2349,25.2736,25.1885,25.2427,182900.0
2008-02-20 13:00:00,65.22,65.54,65.21,65.46,225800.0,25.2427,25.3665,25.2388,25.3356,225800.0
2008-02-20 13:30:00,65.46,65.69,65.38,65.55,225800.0,25.3356,25.4246,25.3046,25.3704,225800.0
2008-02-20 14:00:00,65.56,65.71,65.43,65.71,335400.0,25.3743,25.4323,25.324,25.4323,335400.0
2008-02-20 14:30:00,65.71,66.32,65.7,66.26,533700.0,25.4323,25.6684,25.4285,25.6452,533700.0
2008-02-20 15:00:00,66.27,66.27,65.83,65.89,421900.0,25.6491,25.6491,25.4788,25.502,421900.0
2008-02-20 15:30:00,65.89,66.04,65.77,66.04,842800.0,25.502,25.56,25.4555,25.56,842800.0
2008-02-21 09:30:00,65.03,65.38,65.0,65.35,483700.0,25.1691,25.3046,25.1575,25.293,483700.0
2008-02-21 10:00:00,65.35,65.36,65.0,65.13,401700.0,25.293,25.2969,25.1575,25.2078,401700.0
2008-02-21 10:30:00,65.14,65.16,64.77,64.9,427600.0,25.2117,25.2195,25.0685,25.1188,427600.0
2008-02-21 11:00:00,64.92,65.21,64.7,64.91,331800.0,25.1266,25.2388,25.0414,25.1227,331800.0
2008-02-21 11:30:00,64.88,65.2,64.87,65.11,204500.0,25.1111,25.2349,25.1072,25.2001,204500.0
2008-02-21 12:00:00,65.13,65.19,64.8,64.82,233700.0,25.2078,25.2311,25.0801,25.0879,233700.0
2008-02-21 12:30:00,64.81,64.89,64.64,64.66,392300.0,25.084,25.115,25.0182,25.0259,392300.0
2008-02-21 13:00:00,64.66,64.66,64.37,64.53,238200.0,25.0259,25.0259,24.9137,24.9756,238200.0
2008-02-21 13:30:00,64.54,64.62,64.38,64.54,198700.0,24.9795,25.0105,24.9176,24.9795,198700.0
2008-02-21 14:00:00,64.53,64.78,64.53,64.75,158800.0,24.9756,25.0724,24.9756,25.0608,158800.0
2008-02-21 14:30:00,64.77,64.77,64.43,64.51,168000.0,25.0685,25.0685,24.9369,24.9679,168000.0
2008-02-21 15:00:00,64.51,64.78,64.32,64.68,321000.0,24.9679,25.0724,24.8943,25.0337,321000.0
2008-02-21 15:30:00,64.68,64.74,64.35,64.43,467900.0,25.0337,25.0569,24.906,24.9369,467900.0
2008-02-22 09:30:00,65.57,65.64,65.08,65.21,481100.0,25.3781,25.4052,25.1885,25.2388,481100.0
2008-02-22 10:00:00,65.22,65.24,64.76,64.88,424200.0,25.2427,25.2504,25.0646,25.1111,424200.0
2008-02-22 10:30:00,64.88,64.91,64.36,64.68,358500.0,25.1111,25.1227,24.9098,25.0337,358500.0
2008-02-22 11:00:00,64.68,64.82,64.47,64.53,321300.0,25.0337,25.0879,24.9524,24.9756,321300.0
2008-02-22 11:30:00,64.56,64.8,64.51,64.72,134500.0,24.9872,25.0801,24.9679,25.0492,134500.0
2008-02-22 12:00:00,64.72,64.75,64.43,64.54,128600.0,25.0492,25.0608,24.9369,24.9795,128600.0
2008-02-22 12:30:00,64.56,64.71,64.43,64.64,87800.0,24.9872,25.0453,24.9369,25.0182,87800.0
2008-02-22 13:00:00,64.63,64.85,64.5,64.7,104500.0,25.0143,25.0995,24.964,25.0414,104500.0
2008-02-22 13:30:00,64.68,64.84,64.56,64.74,78100.0,25.0337,25.0956,24.9872,25.0569,78100.0
2008-02-22 14:00:00,64.74,64.8,64.6,64.67,111400.0,25.0569,25.0801,25.0027,25.0298,111400.0
2008-02-22 14:30:00,64.67,64.92,64.62,64.84,78800.0,25.0298,25.1266,25.0105,25.0956,78800.0
2008-02-22 15:00:00,64.84,64.91,64.6,64.86,169200.0,25.0956,25.1227,25.0027,25.1033,169200.0
2008-02-22 15:30:00,64.86,65.55,64.81,65.48,585600.0,25.1033,25.3704,25.084,25.3433,585600.0
2008-02-25 09:30:00,66.02,66.16,65.72,65.78,411700.0,25.5523,25.6065,25.4362,25.4594,411700.0
2008-02-25 10:00:00,65.79,66.06,65.79,66.05,377800.0,25.4633,25.5678,25.4633,25.5639,377800.0
2008-02-25 10:30:00,66.07,66.59,66.06,66.48,254500.0,25.5717,25.7729,25.5678,25.7303,254500.0
2008-02-25 11:00:00,66.5,66.52,66.38,66.48,243300.0,25.7381,25.7458,25.6916,25.7303,243300.0
2008-02-25 11:30:00,66.49,66.51,66.15,66.19,180000.0,25.7342,25.742,25.6026,25.6181,180000.0
2008-02-25 12:00:00,66.18,66.25,66.12,66.24,161700.0,25.6142,25.6413,25.591,25.6375,161700.0
2008-02-25 12:30:00,66.24,66.33,66.11,66.24,90800.0,25.6375,25.6723,25.5871,25.6375,90800.0
2008-02-25 13:00:00,66.25,66.37,66.16,66.24,142600.0,25.6413,25.6878,25.6065,25.6375,142600.0
2008-02-25 13:30:00,66.21,66.35,66.02,66.3,95400.0,25.6258,25.68,25.5523,25.6607,95400.0
2008-02-25 14:00:00,66.29,66.54,66.19,66.48,201200.0,25.6568,25.7536,25.6181,25.7303,201200.0
2008-02-25 14:30:00,66.5,66.57,66.28,66.39,343900.0,25.7381,25.7652,25.6529,25.6955,343900.0
2008-02-25 15:00:00,66.42,66.74,66.41,66.72,335400.0,25.7071,25.831,25.7033,25.8232,335400.0
2008-02-25 15:30:00,66.72,66.88,66.67,66.78,561400.0,25.8232,25.8852,25.8039,25.8465,561400.0
2008-02-26 09:30:00,66.07,66.19,66.01,66.08,286400.0,25.5717,25.6181,25.5484,25.5755,286400.0
2008-02-26 10:00:00,66.06,66.38,65.91,66.35,336500.0,25.5678,25.6916,25.5097,25.68,336500.0
2008-02-26 10:30:00,66.32,67.03,66.26,66.84,607200.0,25.6684,25.9432,25.6452,25.8697,607200.0
2008-02-26 11:00:00,66.83,67.24,66.82,67.17,276400.0,25.8658,26.0245,25.8619,25.9974,276400.0
2008-02-26 11:30:00,67.17,67.32,67.15,67.28,190800.0,25.9974,26.0555,25.9897,26.04,190800.0
2008-02-26 12:00:00,67.28,67.5,67.27,67.32,140500.0,26.04,26.1251,26.0361,26.0555,140500.0
2008-02-26 12:30:00,67.31,67.46,67.24,67.38,153100.0,26.0516,26.1096,26.0245,26.0787,153100.0
2008-02-26 13:00:00,67.38,67.44,67.31,67.32,110500.0,26.0787,26.1019,26.0516,26.0555,110500.0
2008-02-26 13:30:00,67.35,67.39,67.15,67.18,147500.0,26.0671,26.0826,25.9897,26.0013,147500.0
2008-02-26 14:00:00,67.16,67.36,67.08,67.31,141000.0,25.9935,26.0709,25.9626,26.0516,141000.0
2008-02-26 14:30:00,67.31,67.56,67.31,67.46,255400.0,26.0516,26.1483,26.0516,26.1096,255400.0
2008-02-26 15:00:00,67.46,67.46,67.17,67.31,388300.0,26.1096,26.1096,25.9974,26.0516,388300.0
2008-02-26 15:30:00,67.33,67.4,67.13,67.37,579300.0,26.0593,26.0864,25.9819,26.0748,579300.0
2008-02-27 09:30:00,66.33,66.68,66.16,66.62,884200.0,25.6723,25.8078,25.6065,25.7845,884200.0
2008-02-27 10:00:00,66.63,66.74,66.39,66.59,543600.0,25.7884,25.831,25.6955,25.7729,543600.0
2008-02-27 10:30:00,66.59,67.07,66.45,66.96,486800.0,25.7729,25.9587,25.7187,25.9161,486800.0
2008-02-27 11:00:00,66.96,67.14,66.88,66.96,178000.0,25.9161,25.9858,25.8852,25.9161,178000.0
2008-02-27 11:30:00,66.97,67.13,66.82,67.04,189300.0,25.92,25.9819,25.8619,25.9471,189300.0
2008-02-27 12:00:00,67.04,67.1,66.91,66.94,121000.0,25.9471,25.9703,25.8968,25.9084,121000.0
2008-02-27 12:30:00,66.93,66.99,66.91,66.94,74900.0,25.9045,25.9277,25.8968,25.9084,74900.0
2008-02-27 13:00:00,66.93,67.04,66.92,67.03,111700.0,25.9045,25.9471,25.9006,25.9432,111700.0
2008-02-27 13:30:00,67.03,67.03,66.85,66.88,222300.0,25.9432,25.9432,25.8736,25.8852,222300.0
2008-02-27 14:00:00,66.86,66.88,66.4,66.46,164400.0,25.8774,25.8852,25.6994,25.7226,164400.0
2008-02-27 14:30:00,66.47,66.68,66.42,66.65,154600.0,25.7265,25.8078,25.7071,25.7961,154600.0
2008-02-27 15:00:00,66.65,66.73,66.47,66.69,192400.0,25.7961,25.8271,25.7265,25.8116,192400.0
2008-02-27 15:30:00,66.7,66.76,66.4,66.45,400000.0,25.8155,25.8387,25.6994,25.7187,400000.0
2008-02-28 09:30:00,65.62,65.87,65.53,65.84,494800.0,25.3975,25.4943,25.3627,25.4826,494800.0
2008-02-28 10:00:00,65.84,65.94,65.47,65.59,421100.0,25.4826,25.5213,25.3394,25.3859,421100.0
2008-02-28 10:30:00,65.59,65.85,65.52,65.52,597300.0,25.3859,25.4865,25.3588,25.3588,597300.0
2008-02-28 11:00:00,65.52,65.59,65.24,65.39,612900.0,25.3588,25.3859,25.2504,25.3085,612900.0
2008-02-28 11:30:00,65.39,65.88,65.36,65.82,472300.0,25.3085,25.4981,25.2969,25.4749,472300.0
2008-02-28 12:00:00,65.83,66.12,65.77,66.09,257100.0,25.4788,25.591,25.4555,25.5794,257100.0
2008-02-28 12:30:00,66.09,66.2,66.04,66.04,257100.0,25.5794,25.622,25.56,25.56,257100.0
2008-02-28 13:00:00,66.04,66.18,66.0,66.01,157700.0,25.56,25.6142,25.5446,25.5484,157700.0
2008-02-28 13:30:00,66.01,66.15,66.01,66.11,148400.0,25.5484,25.6026,25.5484,25.5871,148400.0
2008-02-28 14:00:00,66.11,66.35,66.07,66.32,258100.0,25.5871,25.68,25.5717,25.6684,258100.0
2008-02-28 14:30:00,66.33,66.42,66.21,66.41,310200.0,25.6723,25.7071,25.6258,25.7033,310200.0
2008-02-28 15:00:00,66.41,66.48,66.01,66.1,458900.0,25.7033,25.7303,25.5484,25.5833,458900.0
2008-02-28 15:30:00,66.1,66.24,66.06,66.1,527600.0,25.5833,25.6375,25.5678,25.5833,527600.0
2008-02-29 09:30:00,65.75,65.8,65.4,65.57,415000.0,25.4478,25.4672,25.3123,25.3781,415000.0
2008-02-29 10:00:00,65.59,65.59,65.11,65.27,344800.0,25.3859,25.3859,25.2001,25.262,344800.0
2008-02-29 10:30:00,65.26,65.26,64.74,64.99,428500.0,25.2582,25.2582,25.0569,25.1537,428500.0
2008-02-29 11:00:00,64.98,65.08,64.7,64.85,409300.0,25.1498,25.1885,25.0414,25.0995,409300.0
2008-02-29 11:30:00,64.83,65.45,64.82,65.29,256500.0,25.0917,25.3317,25.0879,25.2698,256500.0
2008-02-29 12:00:00,65.29,65.41,65.1,65.35,129700.0,25.2698,25.3162,25.1962,25.293,129700.0
2008-02-29 12:30:00,65.35,65.38,65.23,65.33,93800.0,25.293,25.3046,25.2465,25.2853,93800.0
2008-02-29 13:00:00,65.26,65.41,65.17,65.24,148400.0,25.2582,25.3162,25.2233,25.2504,148400.0
2008-02-29 13:30:00,65.21,65.25,64.92,64.93,180900.0,25.2388,25.2543,25.1266,25.1304,180900.0
2008-02-29 14:00:00,64.91,65.04,64.84,64.86,250500.0,25.1227,25.173,25.0956,25.1033,250500.0
2008-02-29 14:30:00,64.86,65.0,64.76,64.88,183300.0,25.1033,25.1575,25.0646,25.1111,183300.0
2008-02-29 15:00:00,64.88,64.89,64.69,64.89,310900.0,25.1111,25.115,25.0375,25.115,310900.0
2008-02-29 15:30:00,64.89,64.97,64.7,64.87,504400.0,25.115,25.1459,25.0414,25.1072,504400.0
2008-03-03 09:30:00,64.08,64.72,64.08,64.7,851300.0,24.8015,25.0492,24.8015,25.0414,851300.0
2008-03-03 10:00:00,64.7,65.1,64.68,65.01,665900.0,25.0414,25.1962,25.0337,25.1614,665900.0
2008-03-03 10:30:00,65.01,65.02,64.66,64.66,395300.0,25.1614,25.1653,25.0259,25.0259,395300.0
2008-03-03 11:00:00,64.65,64.72,64.38,64.46,268200.0,25.0221,25.0492,24.9176,24.9485,268200.0
2008-03-03 11:30:00,64.45,64.57,64.26,64.52,154200.0,24.9447,24.9911,24.8711,24.9717,154200.0
2008-03-03 12:00:00,64.52,64.73,64.4,64.68,120800.0,24.9717,25.053,24.9253,25.0337,120800.0
2008-03-03 12:30:00,64.66,64.73,64.4,64.45,152200.0,25.0259,25.053,24.9253,24.9447,152200.0
2008-03-03 13:00:00,64.44,64.46,64.2,64.25,196000.0,24.9408,24.9485,24.8479,24.8672,196000.0
2008-03-03 13:30:00,64.24,64.42,64.17,64.23,175500.0,24.8634,24.933,24.8363,24.8595,175500.0
2008-03-03 14:00:00,64.22,64.35,64.01,64.11,226900.0,24.8556,24.906,24.7744,24.8131,226900.0
2008-03-03 14:30:00,64.11,64.2,63.96,64.01,461500.0,24.8131,24.8479,24.755,24.7744,461500.0
2008-03-03 15:00:00,64.0,64.32,63.97,64.29,281100.0,24.7705,24.8943,24.7589,24.8827,281100.0
2008-03-03 15:30:00,64.29,64.65,64.26,64.61,498700.0,24.8827,25.0221,24.8711,25.0066,498700.0
2008-03-04 09:30:00,63.28,63.7,63.24,63.64,961400.0,24.4918,24.6544,24.4763,24.6312,961400.0
2008-03-04 10:00:00,63.64,63.99,63.51,63.81,645400.0,24.6312,24.7666,24.5808,24.697,645400.0
2008-03-04 10:30:00,63.8,63.86,63.38,63.39,306300.0,24.6931,24.7163,24.5305,24.5344,306300.0
2008-03-04 11:00:00,63.38,63.77,63.15,63.76,501800.0,24.5305,24.6815,24.4415,24.6776,501800.0
2008-03-04 11:30:00,63.77,63.9,63.71,63.83,254700.0,24.6815,24.7318,24.6582,24.7047,254700.0
2008-03-04 12:00:00,63.82,63.86,63.75,63.8,276400.0,24.7008,24.7163,24.6737,24.6931,276400.0
2008-03-04 12:30:00,63.81,63.94,63.72,63.87,169700.0,24.697,24.7473,24.6621,24.7202,169700.0
2008-03-04 13:00:00,63.87,63.98,63.68,63.96,132500.0,24.7202,24.7627,24.6466,24.755,132500.0
2008-03-04 13:30:00,63.95,63.96,63.57,63.59,210900.0,24.7511,24.755,24.6041,24.6118,210900.0
2008-03-04 14:00:00,63.6,63.6,63.36,63.39,293200.0,24.6157,24.6157,24.5228,24.5344,293200.0
2008-03-04 14:30:00,63.39,63.78,63.36,63.69,267100.0,24.5344,24.6853,24.5228,24.6505,267100.0
2008-03-04 15:00:00,63.71,64.08,63.58,63.89,283000.0,24.6582,24.8015,24.6079,24.7279,283000.0
2008-03-04 15:30:00,63.89,64.35,63.86,64.13,401800.0,24.7279,24.906,24.7163,24.8208,401800.0
2008-03-05 09:30:00,64.62,64.81,64.49,64.79,450300.0,25.0105,25.084,24.9601,25.0763,450300.0
2008-03-05 10:00:00,64.78,65.26,64.78,65.22,470800.0,25.0724,25.2582,25.0724,25.2427,470800.0
2008-03-05 10:30:00,65.2,65.5,65.06,65.09,317300.0,25.2349,25.351,25.1808,25.1924,317300.0
2008-03-05 11:00:00,65.08,65.53,65.04,65.53,545200.0,25.1885,25.3627,25.173,25.3627,545200.0
2008-03-05 11:30:00,65.52,65.65,65.42,65.48,286400.0,25.3588,25.4091,25.3201,25.3433,286400.0
2008-03-05 12:00:00,65.49,65.75,65.29,65.35,327200.0,25.3472,25.4478,25.2698,25.293,327200.0
2008-03-05 12:30:00,65.36,65.51,65.31,65.44,194200.0,25.2969,25.3549,25.2775,25.3278,194200.0
2008-03-05 13:00:00,65.45,65.46,65.14,65.29,179300.0,25.3317,25.3356,25.2117,25.2698,179300.0
2008-03-05 13:30:00,65.28,65.28,64.93,65.16,177100.0,25.2659,25.2659,25.1304,25.2195,177100.0
2008-03-05 14:00:00,65.19,65.35,65.05,65.3,172000.0,25.2311,25.293,25.1769,25.2736,172000.0
2008-03-05 14:30:00,65.31,65.4,65.17,65.3,162500.0,25.2775,25.3123,25.2233,25.2736,162500.0
2008-03-05 15:00:00,65.3,65.32,65.08,65.28,262200.0,25.2736,25.2814,25.1885,25.2659,262200.0
2008-03-05 15:30:00,65.27,65.7,65.25,65.7,709600.0,25.262,25.4285,25.2543,25.4285,709600.0
2008-03-06 09:30:00,65.04,65.24,64.64,64.77,352700.0,25.173,25.2504,25.0182,25.0685,352700.0
2008-03-06 10:00:00,64.77,64.79,64.45,64.48,277000.0,25.0685,25.0763,24.9447,24.9563,277000.0
2008-03-06 10:30:00,64.49,64.91,64.43,64.86,418000.0,24.9601,25.1227,24.9369,25.1033,418000.0
2008-03-06 11:00:00,64.86,64.93,64.33,64.51,373500.0,25.1033,25.1304,24.8982,24.9679,373500.0
2008-03-06 11:30:00,64.52,64.74,64.2,64.31,231000.0,24.9717,25.0569,24.8479,24.8905,231000.0
2008-03-06 12:00:00,64.31,64.31,64.0,64.14,137700.0,24.8905,24.8905,24.7705,24.8247,137700.0
2008-03-06 12:30:00,64.13,64.28,64.0,64.09,199900.0,24.8208,24.8789,24.7705,24.8053,199900.0
2008-03-06 13:00:00,64.18,64.31,64.15,64.17,96300.0,24.8402,24.8905,24.8285,24.8363,96300.0
2008-03-06 13:30:00,64.15,64.41,64.09,64.32,125900.0,24.8285,24.9292,24.8053,24.8943,125900.0
2008-03-06 14:00:00,64.31,64.48,64.19,64.27,211000.0,24.8905,24.9563,24.844,24.875,211000.0
2008-03-06 14:30:00,64.28,64.39,64.19,64.25,128900.0,24.8789,24.9214,24.844,24.8672,128900.0
2008-03-06 15:00:00,64.25,64.26,63.96,64.15,344700.0,24.8672,24.8711,24.755,24.8285,344700.0
2008-03-06 15:30:00,64.16,64.16,63.62,63.77,581300.0,24.8324,24.8324,24.6234,24.6815,581300.0
2008-03-07 09:30:00,63.98,64.23,63.75,64.18,456700.0,24.7627,24.8595,24.6737,24.8402,456700.0
2008-03-07 10:00:00,64.18,64.36,63.93,64.05,406000.0,24.8402,24.9098,24.7434,24.7898,406000.0
2008-03-07 10:30:00,64.08,64.52,64.04,64.41,259200.0,24.8015,24.9717,24.786,24.9292,259200.0
2008-03-07 11:00:00,64.39,64.4,63.88,63.95,414600.0,24.9214,24.9253,24.724,24.7511,414600.0
2008-03-07 11:30:00,63.94,64.11,63.64,63.65,154900.0,24.7473,24.8131,24.6312,24.635,154900.0
2008-03-07 12:00:00,63.65,63.69,63.5,63.52,108700.0,24.635,24.6505,24.577,24.5847,108700.0
2008-03-07 12:30:00,63.53,63.89,63.45,63.84,135000.0,24.5886,24.7279,24.5576,24.7086,135000.0
2008-03-07 13:00:00,63.84,63.86,63.57,63.71,131900.0,24.7086,24.7163,24.6041,24.6582,131900.0
2008-03-07 13:30:00,63.69,63.7,63.17,63.21,223700.0,24.6505,24.6544,24.4492,24.4647,223700.0
2008-03-07 14:00:00,63.21,63.44,63.14,63.38,136900.0,24.4647,24.5537,24.4376,24.5305,136900.0
2008-03-07 14:30:00,63.38,63.7,63.28,63.67,261200.0,24.5305,24.6544,24.4918,24.6428,261200.0
2008-03-07 15:00:00,63.67,64.06,63.57,63.92,662400.0,24.6428,24.7937,24.6041,24.7395,662400.0
2008-03-07 15:30:00,63.95,64.05,63.79,63.87,640800.0,24.7511,24.7898,24.6892,24.7202,640800.0
2008-03-10 09:30:00,65.27,65.46,64.73,65.0,1800400.0,25.262,25.3356,25.053,25.1575,1800400.0
2008-03-10 10:00:00,65.0,65.18,64.88,65.14,502400.0,25.1575,25.2272,25.1111,25.2117,502400.0
2008-03-10 10:30:00,65.15,65.54,65.15,65.34,668200.0,25.2156,25.3665,25.2156,25.2891,668200.0
2008-03-10 11:00:00,65.34,65.52,65.07,65.08,374200.0,25.2891,25.3588,25.1846,25.1885,374200.0
2008-03-10 11:30:00,65.07,65.08,64.74,64.81,271600.0,25.1846,25.1885,25.0569,25.084,271600.0
2008-03-10 12:00:00,64.81,65.02,64.44,64.68,334800.0,25.084,25.1653,24.9408,25.0337,334800.0
2008-03-10 12:30:00,64.68,64.81,64.57,64.73,240700.0,25.0337,25.084,24.9911,25.053,240700.0
2008-03-10 13:00:00,64.74,64.76,64.54,64.55,194700.0,25.0569,25.0646,24.9795,24.9834,194700.0
2008-03-10 13:30:00,64.53,64.68,64.38,64.41,156300.0,24.9756,25.0337,24.9176,24.9292,156300.0
2008-03-10 14:00:00,64.41,64.44,64.12,64.32,179900.0,24.9292,24.9408,24.8169,24.8943,179900.0
2008-03-10 14:30:00,64.31,64.37,64.19,64.22,217800.0,24.8905,24.9137,24.844,24.8556,217800.0
2008-03-10 15:00:00,64.21,64.38,64.04,64.29,386100.0,24.8518,24.9176,24.786,24.8827,386100.0
2008-03-10 15:30:00,64.31,64.45,64.2,64.4,629500.0,24.8905,24.9447,24.8479,24.9253,629500.0
2008-03-11 09:30:00,65.91,66.14,65.64,65.75,492400.0,25.5097,25.5988,25.4052,25.4478,492400.0
2008-03-11 10:00:00,65.73,65.81,65.15,65.16,376400.0,25.4401,25.471,25.2156,25.2195,376400.0
2008-03-11 10:30:00,65.15,65.22,64.82,64.92,314200.0,25.2156,25.2427,25.0879,25.1266,314200.0
2008-03-11 11:00:00,64.95,65.04,64.71,64.85,244200.0,25.1382,25.173,25.0453,25.0995,244200.0
2008-03-11 11:30:00,64.86,64.97,64.63,64.69,333900.0,25.1033,25.1459,25.0143,25.0375,333900.0
2008-03-11 12:00:00,64.7,65.02,64.67,64.94,340600.0,25.0414,25.1653,25.0298,25.1343,340600.0
2008-03-11 12:30:00,64.94,64.99,64.6,64.81,148600.0,25.1343,25.1537,25.0027,25.084,148600.0
2008-03-11 13:00:00,64.78,65.0,64.75,64.99,99600.0,25.0724,25.1575,25.0608,25.1537,99600.0
2008-03-11 13:30:00,64.98,65.12,64.81,65.03,140900.0,25.1498,25.204,25.084,25.1691,140900.0
2008-03-11 14:00:00,65.04,65.31,64.97,65.29,219600.0,25.173,25.2775,25.1459,25.2698,219600.0
2008-03-11 14:30:00,65.29,65.64,65.22,65.56,365000.0,25.2698,25.4052,25.2427,25.3743,365000.0
2008-03-11 15:00:00,65.57,65.78,65.53,65.77,314100.0,25.3781,25.4594,25.3627,25.4555,314100.0
2008-03-11 15:30:00,65.77,65.84,65.56,65.82,517200.0,25.4555,25.4826,25.3743,25.4749,517200.0
2008-03-12 09:30:00,66.21,66.34,66.07,66.17,511500.0,25.6258,25.6762,25.5717,25.6104,511500.0
2008-03-12 10:00:00,66.16,66.36,66.03,66.23,280700.0,25.6065,25.6839,25.5562,25.6336,280700.0
2008-03-12 10:30:00,66.22,66.23,65.84,65.91,1059500.0,25.6297,25.6336,25.4826,25.5097,1059500.0
2008-03-12 11:00:00,65.9,66.35,65.9,66.3,313400.0,25.5059,25.68,25.5059,25.6607,313400.0
2008-03-12 11:30:00,66.29,66.54,66.19,66.22,205900.0,25.6568,25.7536,25.6181,25.6297,205900.0
2008-03-12 12:00:00,66.22,66.36,65.93,66.3,705500.0,25.6297,25.6839,25.5175,25.6607,705500.0
2008-03-12 12:30:00,66.3,66.35,65.99,65.99,152500.0,25.6607,25.68,25.5407,25.5407,152500.0
2008-03-12 13:00:00,66.0,66.09,65.96,66.03,167100.0,25.5446,25.5794,25.5291,25.5562,167100.0
2008-03-12 13:30:00,66.03,66.12,65.93,66.09,148200.0,25.5562,25.591,25.5175,25.5794,148200.0
2008-03-12 14:00:00,66.08,66.14,65.97,66.12,141900.0,25.5755,25.5988,25.533,25.591,141900.0
2008-03-12 14:30:00,66.12,66.31,66.05,66.17,268500.0,25.591,25.6645,25.5639,25.6104,268500.0
2008-03-12 15:00:00,66.17,66.27,66.04,66.1,199400.0,25.6104,25.6491,25.56,25.5833,199400.0
2008-03-12 15:30:00,66.1,66.11,65.8,65.89,524400.0,25.5833,25.5871,25.4672,25.502,524400.0
2008-03-13 09:30:00,65.51,65.7,65.28,65.37,391700.0,25.3549,25.4285,25.2659,25.3007,391700.0
2008-03-13 10:00:00,65.37,65.67,65.3,65.36,454200.0,25.3007,25.4168,25.2736,25.2969,454200.0
2008-03-13 10:30:00,65.36,65.55,64.94,65.05,577800.0,25.2969,25.3704,25.1343,25.1769,577800.0
2008-03-13 11:00:00,65.05,65.46,64.98,65.35,491200.0,25.1769,25.3356,25.1498,25.293,491200.0
2008-03-13 11:30:00,65.33,65.35,65.03,65.2,340900.0,25.2853,25.293,25.1691,25.2349,340900.0
2008-03-13 12:00:00,65.2,65.39,65.1,65.22,276600.0,25.2349,25.3085,25.1962,25.2427,276600.0
2008-03-13 12:30:00,65.23,65.28,64.9,64.96,172500.0,25.2465,25.2659,25.1188,25.142,172500.0
2008-03-13 13:00:00,64.93,65.49,64.93,65.44,354300.0,25.1304,25.3472,25.1304,25.3278,354300.0
2008-03-13 13:30:00,65.44,65.74,65.35,65.63,170900.0,25.3278,25.4439,25.293,25.4014,170900.0
2008-03-13 14:00:00,65.63,65.72,65.46,65.65,175500.0,25.4014,25.4362,25.3356,25.4091,175500.0
2008-03-13 14:30:00,65.66,65.68,65.36,65.46,156000.0,25.413,25.4207,25.2969,25.3356,156000.0
2008-03-13 15:00:00,65.47,65.69,65.35,65.6,329300.0,25.3394,25.4246,25.293,25.3898,329300.0
2008-03-13 15:30:00,65.63,65.72,65.44,65.52,402100.0,25.4014,25.4362,25.3278,25.3588,402100.0
2008-03-14 09:30:00,65.54,65.73,64.85,64.95,575300.0,25.3665,25.4401,25.0995,25.1382,575300.0
2008-03-14 10:00:00,64.92,65.25,64.45,65.02,628700.0,25.1266,25.2543,24.9447,25.1653,628700.0
2008-03-14 10:30:00,64.97,65.18,64.62,65.0,363600.0,25.1459,25.2272,25.0105,25.1575,363600.0
2008-03-14 11:00:00,64.96,65.03,64.3,64.38,288600.0,25.142,25.1691,24.8866,24.9176,288600.0
2008-03-14 11:30:00,64.35,64.72,64.29,64.59,249500.0,24.906,25.0492,24.8827,24.9988,249500.0
2008-03-14 12:00:00,64.61,64.98,64.54,64.93,379500.0,25.0066,25.1498,24.9795,25.1304,379500.0
2008-03-14 12:30:00,64.95,64.98,64.38,64.56,327200.0,25.1382,25.1498,24.9176,24.9872,327200.0
2008-03-14 13:00:00,64.5,64.55,64.25,64.31,173500.0,24.964,24.9834,24.8672,24.8905,173500.0
2008-03-14 13:30:00,64.31,64.54,64.14,64.3,206200.0,24.8905,24.9795,24.8247,24.8866,206200.0
2008-03-14 14:00:00,64.3,64.33,63.81,63.84,229200.0,24.8866,24.8982,24.697,24.7086,229200.0
2008-03-14 14:30:00,63.81,64.13,63.73,64.03,404800.0,24.697,24.8208,24.666,24.7821,404800.0
2008-03-14 15:00:00,64.0,64.57,63.96,64.49,477900.0,24.7705,24.9911,24.755,24.9601,477900.0
2008-03-14 15:30:00,64.49,64.53,63.98,64.16,680700.0,24.9601,24.9756,24.7627,24.8324,680700.0
2008-03-17 09:30:00,62.13,62.52,62.0,62.52,829300.0,24.0467,24.1977,23.9964,24.1977,829300.0
2008-03-17 10:00:00,62.52,62.7,62.32,62.6,450400.0,24.1977,24.2673,24.1203,24.2286,450400.0
2008-03-17 10:30:00,62.6,62.74,62.32,62.51,857200.0,24.2286,24.2828,24.1203,24.1938,857200.0
2008-03-17 11:00:00,62.51,62.56,62.0,62.14,485600.0,24.1938,24.2132,23.9964,24.0506,485600.0
2008-03-17 11:30:00,62.14,62.27,61.81,61.81,278200.0,24.0506,24.1009,23.9229,23.9229,278200.0
2008-03-17 12:00:00,61.8,62.19,61.33,61.36,405100.0,23.919,24.0699,23.7371,23.7487,405100.0
2008-03-17 12:30:00,61.34,61.85,61.2,61.85,210300.0,23.741,23.9384,23.6868,23.9384,210300.0
2008-03-17 13:00:00,61.85,61.96,61.21,61.42,199300.0,23.9384,23.9809,23.6907,23.7719,199300.0
2008-03-17 13:30:00,61.42,61.62,61.02,61.62,204300.0,23.7719,23.8493,23.6171,23.8493,204300.0
2008-03-17 14:00:00,61.58,61.96,61.53,61.76,347200.0,23.8339,23.9809,23.8145,23.9035,347200.0
2008-03-17 14:30:00,61.75,62.22,61.51,62.16,426000.0,23.8997,24.0816,23.8068,24.0583,426000.0
2008-03-17 15:00:00,62.2,62.46,62.09,62.25,332500.0,24.0738,24.1744,24.0312,24.0932,332500.0
2008-03-17 15:30:00,62.25,62.54,62.01,62.08,569100.0,24.0932,24.2054,24.0003,24.0274,569100.0
2008-03-18 09:30:00,62.55,63.11,62.55,63.08,430200.0,24.2093,24.426,24.2093,24.4144,430200.0
2008-03-18 10:00:00,63.09,63.23,62.57,62.57,418400.0,24.4183,24.4725,24.217,24.217,418400.0
2008-03-18 10:30:00,62.57,62.76,62.49,62.68,316300.0,24.217,24.2906,24.1861,24.2596,316300.0
2008-03-18 11:00:00,62.7,62.78,62.6,62.78,186900.0,24.2673,24.2983,24.2286,24.2983,186900.0
2008-03-18 11:30:00,62.78,63.02,62.78,62.92,166200.0,24.2983,24.3912,24.2983,24.3525,166200.0
2008-03-18 12:00:00,62.94,63.01,62.72,62.77,186900.0,24.3602,24.3873,24.2751,24.2944,186900.0
2008-03-18 12:30:00,62.78,63.11,62.72,63.1,119300.0,24.2983,24.426,24.2751,24.4222,119300.0
2008-03-18 13:00:00,63.1,63.18,63.02,63.06,76900.0,24.4222,24.4531,24.3912,24.4067,76900.0
2008-03-18 13:30:00,63.07,63.2,63.03,63.05,162800.0,24.4105,24.4609,24.3951,24.4028,162800.0
2008-03-18 14:00:00,63.06,63.1,62.56,62.81,346900.0,24.4067,24.4222,24.2132,24.3099,346900.0
2008-03-18 14:30:00,62.8,63.33,62.3,63.26,323600.0,24.306,24.5112,24.1125,24.4841,323600.0
2008-03-18 15:00:00,63.26,63.31,63.04,63.15,217000.0,24.4841,24.5034,24.3989,24.4415,217000.0
2008-03-18 15:30:00,63.15,63.43,63.1,63.32,336000.0,24.4415,24.5499,24.4222,24.5073,336000.0
2008-03-19 09:30:00,62.38,62.81,62.16,62.27,717100.0,24.1435,24.3099,24.0583,24.1009,717100.0
2008-03-19 10:00:00,62.28,62.38,62.06,62.15,469200.0,24.1048,24.1435,24.0196,24.0545,469200.0
2008-03-19 10:30:00,62.14,62.24,61.94,61.99,510700.0,24.0506,24.0893,23.9732,23.9925,510700.0
2008-03-19 11:00:00,61.99,62.08,61.81,62.06,345900.0,23.9925,24.0274,23.9229,24.0196,345900.0
2008-03-19 11:30:00,62.07,62.19,61.67,61.67,297900.0,24.0235,24.0699,23.8687,23.8687,297900.0
2008-03-19 12:00:00,61.69,61.7,60.86,60.88,659000.0,23.8764,23.8803,23.5552,23.5629,659000.0
2008-03-19 12:30:00,60.86,61.03,60.76,60.94,299500.0,23.5552,23.621,23.5165,23.5862,299500.0
2008-03-19 13:00:00,60.96,61.28,60.91,61.11,405300.0,23.5939,23.7177,23.5745,23.6519,405300.0
2008-03-19 13:30:00,61.1,61.21,60.93,61.06,541200.0,23.6481,23.6907,23.5823,23.6326,541200.0
2008-03-19 14:00:00,61.07,61.2,60.86,60.95,411500.0,23.6365,23.6868,23.5552,23.59,411500.0
2008-03-19 14:30:00,60.95,61.0,60.67,60.93,736400.0,23.59,23.6094,23.4816,23.5823,736400.0
2008-03-19 15:00:00,60.94,61.0,60.39,60.45,737900.0,23.5862,23.6094,23.3733,23.3965,737900.0
2008-03-19 15:30:00,60.46,60.53,60.11,60.11,1034600.0,23.4004,23.4275,23.2649,23.2649,1034600.0
2008-03-20 09:30:00,59.16,59.29,58.94,59.13,903800.0,22.8972,22.9475,22.8121,22.8856,903800.0
2008-03-20 10:00:00,59.17,59.59,59.16,59.48,662100.0,22.9011,23.0636,22.8972,23.0211,662100.0
2008-03-20 10:30:00,59.48,59.88,59.34,59.88,604000.0,23.0211,23.1759,22.9669,23.1759,604000.0
2008-03-20 11:00:00,59.87,59.94,59.75,59.79,717000.0,23.172,23.1991,23.1256,23.1411,717000.0
2008-03-20 11:30:00,59.81,59.81,59.44,59.45,273400.0,23.1488,23.1488,23.0056,23.0095,273400.0
2008-03-20 12:00:00,59.46,59.6,59.16,59.2,267000.0,23.0133,23.0675,22.8972,22.9127,267000.0
2008-03-20 12:30:00,59.19,59.35,59.02,59.23,170600.0,22.9088,22.9708,22.843,22.9243,170600.0
2008-03-20 13:00:00,59.23,59.33,59.03,59.23,161700.0,22.9243,22.963,22.8469,22.9243,161700.0
2008-03-20 13:30:00,59.24,59.57,59.22,59.55,311200.0,22.9282,23.0559,22.9204,23.0482,311200.0
2008-03-20 14:00:00,59.55,59.69,59.45,59.64,256300.0,23.0482,23.1024,23.0095,23.083,256300.0
2008-03-20 14:30:00,59.65,59.89,59.59,59.85,441700.0,23.0869,23.1798,23.0636,23.1643,441700.0
2008-03-20 15:00:00,59.85,60.13,59.84,59.94,405200.0,23.1643,23.2726,23.1604,23.1991,405200.0
2008-03-20 15:30:00,59.94,60.01,59.81,60.01,533500.0,23.1991,23.2262,23.1488,23.2262,533500.0
2008-03-24 09:30:00,60.18,60.56,59.6,60.55,546900.0,23.292,23.4391,23.0675,23.4352,546900.0
2008-03-24 10:00:00,60.54,60.97,60.47,60.75,447300.0,23.4313,23.5978,23.4042,23.5126,447300.0
2008-03-24 10:30:00,60.74,61.0,60.73,60.88,202900.0,23.5087,23.6094,23.5049,23.5629,202900.0
2008-03-24 11:00:00,60.9,60.93,60.69,60.92,124400.0,23.5707,23.5823,23.4894,23.5784,124400.0
2008-03-24 11:30:00,60.91,60.99,60.75,60.94,223300.0,23.5745,23.6055,23.5126,23.5862,223300.0
2008-03-24 12:00:00,60.94,61.0,60.82,60.99,192100.0,23.5862,23.6094,23.5397,23.6055,192100.0
2008-03-24 12:30:00,61.0,61.19,60.98,61.01,215800.0,23.6094,23.6829,23.6016,23.6132,215800.0
2008-03-24 13:00:00,61.02,61.13,60.87,61.11,117100.0,23.6171,23.6597,23.5591,23.6519,117100.0
2008-03-24 13:30:00,61.11,61.12,61.01,61.06,92000.0,23.6519,23.6558,23.6132,23.6326,92000.0
2008-03-24 14:00:00,61.06,61.06,60.72,60.77,169700.0,23.6326,23.6326,23.501,23.5204,169700.0
2008-03-24 14:30:00,60.75,60.83,60.58,60.62,215300.0,23.5126,23.5436,23.4468,23.4623,215300.0
2008-03-24 15:00:00,60.62,60.76,60.55,60.56,322000.0,23.4623,23.5165,23.4352,23.4391,322000.0
2008-03-24 15:30:00,60.56,60.81,60.5,60.73,591400.0,23.4391,23.5358,23.4159,23.5049,591400.0
2008-03-25 09:30:00,61.4,61.44,61.03,61.12,545400.0,23.7642,23.7797,23.621,23.6558,545400.0
2008-03-25 10:00:00,61.09,61.21,60.83,60.96,370700.0,23.6442,23.6907,23.5436,23.5939,370700.0
2008-03-25 10:30:00,60.97,61.28,60.8,61.25,349900.0,23.5978,23.7177,23.532,23.7061,349900.0
2008-03-25 11:00:00,61.26,61.66,61.18,61.66,337200.0,23.71,23.8648,23.679,23.8648,337200.0
2008-03-25 11:30:00,61.65,61.88,61.59,61.73,331600.0,23.8609,23.95,23.8377,23.8919,331600.0
2008-03-25 12:00:00,61.75,61.91,61.65,61.83,326600.0,23.8997,23.9616,23.8609,23.9306,326600.0
2008-03-25 12:30:00,61.83,61.92,61.68,61.71,123200.0,23.9306,23.9654,23.8726,23.8842,123200.0
2008-03-25 13:00:00,61.71,61.81,61.65,61.79,205300.0,23.8842,23.9229,23.8609,23.9151,205300.0
2008-03-25 13:30:00,61.8,61.87,61.72,61.79,172500.0,23.919,23.9461,23.888,23.9151,172500.0
2008-03-25 14:00:00,61.81,61.87,61.74,61.8,112800.0,23.9229,23.9461,23.8958,23.919,112800.0
2008-03-25 14:30:00,61.81,61.88,61.67,61.77,124600.0,23.9229,23.95,23.8687,23.9074,124600.0
2008-03-25 15:00:00,61.77,62.03,61.75,61.93,506600.0,23.9074,24.008,23.8997,23.9693,506600.0
2008-03-25 15:30:00,61.93,61.96,61.52,61.68,727900.0,23.9693,23.9809,23.8106,23.8726,727900.0
2008-03-26 09:30:00,60.99,61.36,60.91,61.32,708900.0,23.6055,23.7487,23.5745,23.7332,708900.0
2008-03-26 10:00:00,61.34,61.58,61.31,61.35,488800.0,23.741,23.8339,23.7294,23.7448,488800.0
2008-03-26 10:30:00,61.35,61.76,61.32,61.74,659400.0,23.7448,23.9035,23.7332,23.8958,659400.0
2008-03-26 11:00:00,61.73,62.05,61.65,62.02,318600.0,23.8919,24.0158,23.8609,24.0042,318600.0
2008-03-26 11:30:00,62.03,62.19,61.9,62.11,275400.0,24.008,24.0699,23.9577,24.039,275400.0
2008-03-26 12:00:00,62.1,62.28,62.04,62.12,332800.0,24.0351,24.1048,24.0119,24.0429,332800.0
2008-03-26 12:30:00,62.12,62.12,61.8,61.83,151600.0,24.0429,24.0429,23.919,23.9306,151600.0
2008-03-26 13:00:00,61.82,62.07,61.8,61.92,152300.0,23.9267,24.0235,23.919,23.9654,152300.0
2008-03-26 13:30:00,61.91,61.99,61.83,61.97,102500.0,23.9616,23.9925,23.9306,23.9848,102500.0
2008-03-26 14:00:00,61.98,62.08,61.9,62.0,145100.0,23.9887,24.0274,23.9577,23.9964,145100.0
2008-03-26 14:30:00,61.99,62.21,61.98,62.19,208000.0,23.9925,24.0777,23.9887,24.0699,208000.0
2008-03-26 15:00:00,62.21,62.25,61.92,62.04,355900.0,24.0777,24.0932,23.9654,24.0119,355900.0
2008-03-26 15:30:00,62.04,62.05,61.84,61.95,432000.0,24.0119,24.0158,23.9345,23.9771,432000.0
2008-03-27 09:30:00,62.67,62.7,62.41,62.52,395500.0,24.2557,24.2673,24.1551,24.1977,395500.0
2008-03-27 10:00:00,62.52,62.54,61.82,61.84,293800.0,24.1977,24.2054,23.9267,23.9345,293800.0
2008-03-27 10:30:00,61.85,61.87,61.61,61.71,301900.0,23.9384,23.9461,23.8455,23.8842,301900.0
2008-03-27 11:00:00,61.69,61.77,61.38,61.57,585300.0,23.8764,23.9074,23.7564,23.83,585300.0
2008-03-27 11:30:00,61.57,61.79,61.49,61.7,436400.0,23.83,23.9151,23.799,23.8803,436400.0
2008-03-27 12:00:00,61.71,61.79,61.55,61.77,239500.0,23.8842,23.9151,23.8222,23.9074,239500.0
2008-03-27 12:30:00,61.77,61.88,61.71,61.78,141400.0,23.9074,23.95,23.8842,23.9113,141400.0
2008-03-27 13:00:00,61.79,61.79,61.6,61.64,109300.0,23.9151,23.9151,23.8416,23.8571,109300.0
2008-03-27 13:30:00,61.64,61.64,61.39,61.45,157800.0,23.8571,23.8571,23.7603,23.7835,157800.0
2008-03-27 14:00:00,61.46,61.48,61.26,61.28,208300.0,23.7874,23.7952,23.71,23.7177,208300.0
2008-03-27 14:30:00,61.27,61.54,61.17,61.21,283800.0,23.7139,23.8184,23.6752,23.6907,283800.0
2008-03-27 15:00:00,61.21,61.25,60.89,60.92,610200.0,23.6907,23.7061,23.5668,23.5784,610200.0
2008-03-27 15:30:00,60.92,60.92,60.39,60.71,1725800.0,23.5784,23.5784,23.3733,23.4971,1725800.0
2008-03-28 09:30:00,60.21,60.65,60.11,60.55,637100.0,23.3036,23.4739,23.2649,23.4352,637100.0
2008-03-28 10:00:00,60.55,60.79,60.51,60.75,497600.0,23.4352,23.5281,23.4197,23.5126,497600.0
2008-03-28 10:30:00,60.74,60.77,60.4,60.51,413500.0,23.5087,23.5204,23.3771,23.4197,413500.0
2008-03-28 11:00:00,60.51,60.51,60.31,60.38,208200.0,23.4197,23.4197,23.3423,23.3694,208200.0
2008-03-28 11:30:00,60.38,60.41,59.96,59.98,453000.0,23.3694,23.381,23.2069,23.2146,453000.0
2008-03-28 12:00:00,59.97,60.11,59.81,60.1,239200.0,23.2107,23.2649,23.1488,23.261,239200.0
2008-03-28 12:30:00,60.1,60.15,59.91,59.97,120700.0,23.261,23.2804,23.1875,23.2107,120700.0
2008-03-28 13:00:00,59.97,60.17,59.97,60.11,149000.0,23.2107,23.2881,23.2107,23.2649,149000.0
2008-03-28 13:30:00,60.09,60.11,59.8,59.83,165300.0,23.2572,23.2649,23.1449,23.1565,165300.0
2008-03-28 14:00:00,59.83,60.04,59.77,59.91,122900.0,23.1565,23.2378,23.1333,23.1875,122900.0
2008-03-28 14:30:00,59.92,60.01,59.83,60.0,118400.0,23.1914,23.2262,23.1565,23.2223,118400.0
2008-03-28 15:00:00,60.0,60.01,59.78,59.9,260000.0,23.2223,23.2262,23.1372,23.1836,260000.0
2008-03-28 15:30:00,59.9,59.98,59.74,59.94,500500.0,23.1836,23.2146,23.1217,23.1991,500500.0
2008-03-31 08:00:00,60.54,60.83,60.5,60.78,17200.0,23.4313,23.5436,23.4159,23.5242,17200.0
2008-03-31 08:30:00,60.79,60.81,60.7,60.8,18300.0,23.5281,23.5358,23.4933,23.532,18300.0
2008-03-31 09:00:00,60.74,60.9,60.72,60.72,8400.0,23.5087,23.5707,23.501,23.501,8400.0
2008-03-31 09:30:00,60.8,60.94,60.7,60.9,480800.0,23.532,23.5862,23.4933,23.5707,480800.0
2008-03-31 10:00:00,60.89,61.0,60.75,60.78,304300.0,23.5668,23.6094,23.5126,23.5242,304300.0
2008-03-31 10:30:00,60.77,60.93,60.63,60.91,471100.0,23.5204,23.5823,23.4662,23.5745,471100.0
2008-03-31 11:00:00,60.9,61.25,60.86,61.15,370200.0,23.5707,23.7061,23.5552,23.6674,370200.0
2008-03-31 11:30:00,61.13,61.18,60.56,60.64,247800.0,23.6597,23.679,23.4391,23.47,247800.0
2008-03-31 12:00:00,60.63,60.7,60.38,60.42,220500.0,23.4662,23.4933,23.3694,23.3849,220500.0
2008-03-31 12:30:00,60.41,60.53,60.32,60.52,258900.0,23.381,23.4275,23.3462,23.4236,258900.0
2008-03-31 13:00:00,60.51,60.6,60.43,60.45,95400.0,23.4197,23.4546,23.3888,23.3965,95400.0
2008-03-31 13:30:00,60.46,60.51,60.21,60.21,187500.0,23.4004,23.4197,23.3036,23.3036,187500.0
2008-03-31 14:00:00,60.22,60.48,60.21,60.46,192400.0,23.3075,23.4081,23.3036,23.4004,192400.0
2008-03-31 14:30:00,60.45,60.46,60.23,60.37,157900.0,23.3965,23.4004,23.3114,23.3655,157900.0
2008-03-31 15:00:00,60.38,60.72,60.32,60.63,255000.0,23.3694,23.501,23.3462,23.4662,255000.0
2008-03-31 15:30:00,60.62,60.9,60.5,60.68,654100.0,23.4623,23.5707,23.4159,23.4855,654100.0
2008-04-01 08:00:00,60.02,60.25,60.02,60.25,3700.0,23.2301,23.3191,23.2301,23.3191,3700.0
2008-04-01 08:30:00,60.3,60.3,60.19,60.28,4800.0,23.3384,23.3384,23.2959,23.3307,4800.0
2008-04-01 09:00:00,60.32,60.65,60.32,60.65,3000.0,23.3462,23.4739,23.3462,23.4739,3000.0
2008-04-01 09:30:00,60.36,60.7,60.25,60.6,615000.0,23.3617,23.4933,23.3191,23.4546,615000.0
2008-04-01 10:00:00,60.59,60.67,60.31,60.41,345400.0,23.4507,23.4816,23.3423,23.381,345400.0
2008-04-01 10:30:00,60.42,60.84,60.32,60.77,311200.0,23.3849,23.5474,23.3462,23.5204,311200.0
2008-04-01 11:00:00,60.78,61.07,60.78,60.84,266400.0,23.5242,23.6365,23.5242,23.5474,266400.0
2008-04-01 11:30:00,60.85,61.11,60.69,61.1,172600.0,23.5513,23.6519,23.4894,23.6481,172600.0
2008-04-01 12:00:00,61.11,61.2,60.88,61.07,222700.0,23.6519,23.6868,23.5629,23.6365,222700.0
2008-04-01 12:30:00,61.06,61.09,60.88,61.02,116200.0,23.6326,23.6442,23.5629,23.6171,116200.0
2008-04-01 13:00:00,61.01,61.15,60.98,61.13,122300.0,23.6132,23.6674,23.6016,23.6597,122300.0
2008-04-01 13:30:00,61.13,61.19,60.95,60.99,297700.0,23.6597,23.6829,23.59,23.6055,297700.0
2008-04-01 14:00:00,60.99,61.02,60.82,60.96,252100.0,23.6055,23.6171,23.5397,23.5939,252100.0
2008-04-01 14:30:00,60.96,61.23,60.95,61.09,250500.0,23.5939,23.6984,23.59,23.6442,250500.0
2008-04-01 15:00:00,61.1,61.29,61.09,61.2,247000.0,23.6481,23.7216,23.6442,23.6868,247000.0
2008-04-01 15:30:00,61.18,61.38,60.91,61.36,472700.0,23.679,23.7564,23.5745,23.7487,472700.0
2008-04-02 09:30:00,61.08,61.41,60.97,61.27,370000.0,23.6403,23.7681,23.5978,23.7139,370000.0
2008-04-02 10:00:00,61.27,61.5,61.23,61.44,553600.0,23.7139,23.8029,23.6984,23.7797,553600.0
2008-04-02 10:30:00,61.44,61.84,61.24,61.8,535600.0,23.7797,23.9345,23.7023,23.919,535600.0
2008-04-02 11:00:00,61.82,62.0,61.66,61.78,344300.0,23.9267,23.9964,23.8648,23.9113,344300.0
2008-04-02 11:30:00,61.77,62.11,61.77,62.04,120000.0,23.9074,24.039,23.9074,24.0119,120000.0
2008-04-02 12:00:00,62.03,62.25,62.03,62.17,133400.0,24.008,24.0932,24.008,24.0622,133400.0
2008-04-02 12:30:00,62.18,62.25,62.02,62.23,127100.0,24.0661,24.0932,24.0042,24.0854,127100.0
2008-04-02 13:00:00,62.25,62.39,62.1,62.37,195800.0,24.0932,24.1474,24.0351,24.1396,195800.0
2008-04-02 13:30:00,62.38,62.62,62.26,62.46,288500.0,24.1435,24.2364,24.097,24.1744,288500.0
2008-04-02 14:00:00,62.46,62.65,62.46,62.63,370700.0,24.1744,24.248,24.1744,24.2402,370700.0
2008-04-02 14:30:00,62.62,62.64,62.32,62.43,289800.0,24.2364,24.2441,24.1203,24.1628,289800.0
2008-04-02 15:00:00,62.4,62.43,62.22,62.42,357700.0,24.1512,24.1628,24.0816,24.159,357700.0
2008-04-02 15:30:00,62.43,62.49,62.34,62.36,510700.0,24.1628,24.1861,24.128,24.1357,510700.0
2008-04-03 09:30:00,62.6,62.88,62.52,62.86,441800.0,24.2286,24.337,24.1977,24.3293,441800.0
2008-04-03 10:00:00,62.85,62.95,62.58,62.59,306700.0,24.3254,24.3641,24.2209,24.2248,306700.0
2008-04-03 10:30:00,62.6,62.84,62.57,62.76,296000.0,24.2286,24.3215,24.217,24.2906,296000.0
2008-04-03 11:00:00,62.76,62.82,62.58,62.6,433400.0,24.2906,24.3138,24.2209,24.2286,433400.0
2008-04-03 11:30:00,62.61,62.9,62.57,62.79,223100.0,24.2325,24.3447,24.217,24.3022,223100.0
2008-04-03 12:00:00,62.8,62.83,62.71,62.73,75200.0,24.306,24.3177,24.2712,24.279,75200.0
2008-04-03 12:30:00,62.72,62.83,62.61,62.62,160100.0,24.2751,24.3177,24.2325,24.2364,160100.0
2008-04-03 13:00:00,62.63,62.86,62.62,62.75,167300.0,24.2402,24.3293,24.2364,24.2867,167300.0
2008-04-03 13:30:00,62.75,62.81,62.58,62.71,126800.0,24.2867,24.3099,24.2209,24.2712,126800.0
2008-04-03 14:00:00,62.72,62.79,62.64,62.72,157300.0,24.2751,24.3022,24.2441,24.2751,157300.0
2008-04-03 14:30:00,62.73,62.8,62.63,62.75,168000.0,24.279,24.306,24.2402,24.2867,168000.0
2008-04-03 15:00:00,62.75,62.78,62.57,62.63,244700.0,24.2867,24.2983,24.217,24.2402,244700.0
2008-04-03 15:30:00,62.64,62.64,62.31,62.35,405800.0,24.2441,24.2441,24.1164,24.1319,405800.0
2008-04-04 09:30:00,63.0,63.04,62.78,62.78,355000.0,24.3835,24.3989,24.2983,24.2983,355000.0
2008-04-04 10:00:00,62.78,62.98,62.71,62.97,252200.0,24.2983,24.3757,24.2712,24.3718,252200.0
2008-04-04 10:30:00,62.96,63.04,62.74,63.03,178200.0,24.368,24.3989,24.2828,24.3951,178200.0
2008-04-04 11:00:00,63.02,63.19,62.88,63.17,153800.0,24.3912,24.457,24.337,24.4492,153800.0
2008-04-04 11:30:00,63.16,63.26,63.08,63.09,104700.0,24.4454,24.4841,24.4144,24.4183,104700.0
2008-04-04 12:00:00,63.1,63.22,63.08,63.19,66200.0,24.4222,24.4686,24.4144,24.457,66200.0
2008-04-04 12:30:00,63.17,63.25,63.1,63.15,175400.0,24.4492,24.4802,24.4222,24.4415,175400.0
2008-04-04 13:00:00,63.15,63.21,63.09,63.21,109500.0,24.4415,24.4647,24.4183,24.4647,109500.0
2008-04-04 13:30:00,63.21,63.21,62.97,62.99,97400.0,24.4647,24.4647,24.3718,24.3796,97400.0
2008-04-04 14:00:00,63.01,63.15,62.98,63.09,99200.0,24.3873,24.4415,24.3757,24.4183,99200.0
2008-04-04 14:30:00,63.1,63.18,63.04,63.07,139100.0,24.4222,24.4531,24.3989,24.4105,139100.0
2008-04-04 15:00:00,63.08,63.14,62.86,62.9,203900.0,24.4144,24.4376,24.3293,24.3447,203900.0
2008-04-04 15:30:00,62.9,62.98,62.81,62.94,264800.0,24.3447,24.3757,24.3099,24.3602,264800.0
2008-04-07 09:30:00,63.69,63.83,63.59,63.83,361400.0,24.6505,24.7047,24.6118,24.7047,361400.0
2008-04-07 10:00:00,63.83,63.95,63.73,63.87,247200.0,24.7047,24.7511,24.666,24.7202,247200.0
2008-04-07 10:30:00,63.88,63.97,63.79,63.82,294100.0,24.724,24.7589,24.6892,24.7008,294100.0
2008-04-07 11:00:00,63.83,63.89,63.72,63.84,185400.0,24.7047,24.7279,24.6621,24.7086,185400.0
2008-04-07 11:30:00,63.85,64.13,63.81,64.09,233500.0,24.7124,24.8208,24.697,24.8053,233500.0
2008-04-07 12:00:00,64.08,64.1,63.91,63.93,137200.0,24.8015,24.8092,24.7357,24.7434,137200.0
2008-04-07 12:30:00,63.93,64.08,63.93,64.06,164500.0,24.7434,24.8015,24.7434,24.7937,164500.0
2008-04-07 13:00:00,64.05,64.06,63.76,63.77,162900.0,24.7898,24.7937,24.6776,24.6815,162900.0
2008-04-07 13:30:00,63.77,63.8,63.45,63.56,201300.0,24.6815,24.6931,24.5576,24.6002,201300.0
2008-04-07 14:00:00,63.55,63.57,63.22,63.22,201600.0,24.5963,24.6041,24.4686,24.4686,201600.0
2008-04-07 14:30:00,63.22,63.35,63.15,63.27,237900.0,24.4686,24.5189,24.4415,24.488,237900.0
2008-04-07 15:00:00,63.25,63.5,63.15,63.47,221800.0,24.4802,24.577,24.4415,24.5654,221800.0
2008-04-07 15:30:00,63.46,63.53,63.2,63.49,321600.0,24.5615,24.5886,24.4609,24.5731,321600.0
2008-04-08 09:30:00,63.55,63.89,63.5,63.87,366900.0,24.5963,24.7279,24.577,24.7202,366900.0
2008-04-08 10:00:00,63.86,63.88,63.65,63.69,276900.0,24.7163,24.724,24.635,24.6505,276900.0
2008-04-08 10:30:00,63.67,63.76,63.48,63.5,187500.0,24.6428,24.6776,24.5692,24.577,187500.0
2008-04-08 11:00:00,63.5,63.59,63.28,63.3,244400.0,24.577,24.6118,24.4918,24.4996,244400.0
2008-04-08 11:30:00,63.3,63.54,63.25,63.49,136400.0,24.4996,24.5925,24.4802,24.5731,136400.0
2008-04-08 12:00:00,63.5,63.74,63.44,63.57,107700.0,24.577,24.6699,24.5537,24.6041,107700.0
2008-04-08 12:30:00,63.58,63.72,63.54,63.64,56100.0,24.6079,24.6621,24.5925,24.6312,56100.0
2008-04-08 13:00:00,63.65,63.77,63.64,63.68,84500.0,24.635,24.6815,24.6312,24.6466,84500.0
2008-04-08 13:30:00,63.66,63.79,63.59,63.76,81900.0,24.6389,24.6892,24.6118,24.6776,81900.0
2008-04-08 14:00:00,63.75,63.75,63.55,63.58,167900.0,24.6737,24.6737,24.5963,24.6079,167900.0
2008-04-08 14:30:00,63.57,63.83,63.54,63.79,135000.0,24.6041,24.7047,24.5925,24.6892,135000.0
2008-04-08 15:00:00,63.8,63.8,63.58,63.69,146600.0,24.6931,24.6931,24.6079,24.6505,146600.0
2008-04-08 15:30:00,63.71,63.85,63.66,63.84,261200.0,24.6582,24.7124,24.6389,24.7086,261200.0
2008-04-09 09:30:00,64.77,64.77,64.5,64.65,392600.0,25.0685,25.0685,24.964,25.0221,392600.0
2008-04-09 10:00:00,64.66,64.78,64.6,64.74,259500.0,25.0259,25.0724,25.0027,25.0569,259500.0
2008-04-09 10:30:00,64.71,65.05,64.7,65.0,457300.0,25.0453,25.1769,25.0414,25.1575,457300.0
2008-04-09 11:00:00,65.0,65.1,64.82,64.84,301800.0,25.1575,25.1962,25.0879,25.0956,301800.0
2008-04-09 11:30:00,64.85,64.88,64.56,64.69,258500.0,25.0995,25.1111,24.9872,25.0375,258500.0
2008-04-09 12:00:00,64.69,64.97,64.69,64.9,177500.0,25.0375,25.1459,25.0375,25.1188,177500.0
2008-04-09 12:30:00,64.92,65.09,64.91,65.01,149200.0,25.1266,25.1924,25.1227,25.1614,149200.0
2008-04-09 13:00:00,65.01,65.13,64.96,65.03,201400.0,25.1614,25.2078,25.142,25.1691,201400.0
2008-04-09 13:30:00,65.04,65.08,64.98,65.08,155900.0,25.173,25.1885,25.1498,25.1885,155900.0
2008-04-09 14:00:00,65.09,65.09,64.84,64.88,170900.0,25.1924,25.1924,25.0956,25.1111,170900.0
2008-04-09 14:30:00,64.87,64.92,64.74,64.8,182500.0,25.1072,25.1266,25.0569,25.0801,182500.0
2008-04-09 15:00:00,64.81,64.9,64.71,64.77,310000.0,25.084,25.1188,25.0453,25.0685,310000.0
2008-04-09 15:30:00,64.79,64.92,64.78,64.89,496400.0,25.0763,25.1266,25.0724,25.115,496400.0
2008-04-10 09:30:00,65.01,65.04,64.58,64.63,446400.0,25.1614,25.173,24.995,25.0143,446400.0
2008-04-10 10:00:00,64.63,64.77,64.5,64.66,332200.0,25.0143,25.0685,24.964,25.0259,332200.0
2008-04-10 10:30:00,64.67,65.12,64.63,65.11,423300.0,25.0298,25.204,25.0143,25.2001,423300.0
2008-04-10 11:00:00,65.11,65.37,65.06,65.33,471600.0,25.2001,25.3007,25.1808,25.2853,471600.0
2008-04-10 11:30:00,65.33,65.34,64.95,65.08,168700.0,25.2853,25.2891,25.1382,25.1885,168700.0
2008-04-10 12:00:00,65.08,65.09,64.92,64.99,135800.0,25.1885,25.1924,25.1266,25.1537,135800.0
2008-04-10 12:30:00,64.98,65.09,64.86,64.96,116800.0,25.1498,25.1924,25.1033,25.142,116800.0
2008-04-10 13:00:00,64.95,64.97,64.83,64.95,78900.0,25.1382,25.1459,25.0917,25.1382,78900.0
2008-04-10 13:30:00,64.96,65.07,64.84,64.84,184400.0,25.142,25.1846,25.0956,25.0956,184400.0
2008-04-10 14:00:00,64.86,64.87,64.66,64.84,123900.0,25.1033,25.1072,25.0259,25.0956,123900.0
2008-04-10 14:30:00,64.81,65.07,64.76,65.01,102800.0,25.084,25.1846,25.0646,25.1614,102800.0
2008-04-10 15:00:00,65.04,65.06,64.93,65.01,177200.0,25.173,25.1808,25.1304,25.1614,177200.0
2008-04-10 15:30:00,65.0,65.0,64.81,64.89,303200.0,25.1575,25.1575,25.084,25.115,303200.0
2008-04-11 09:30:00,64.61,64.8,64.35,64.65,532200.0,25.0066,25.0801,24.906,25.0221,532200.0
2008-04-11 10:00:00,64.64,64.8,64.43,64.51,241100.0,25.0182,25.0801,24.9369,24.9679,241100.0
2008-04-11 10:30:00,64.51,64.8,64.51,64.79,308700.0,24.9679,25.0801,24.9679,25.0763,308700.0
2008-04-11 11:00:00,64.76,64.92,64.69,64.74,199000.0,25.0646,25.1266,25.0375,25.0569,199000.0
2008-04-11 11:30:00,64.74,64.97,64.7,64.81,145900.0,25.0569,25.1459,25.0414,25.084,145900.0
2008-04-11 12:00:00,64.81,64.84,64.59,64.64,144400.0,25.084,25.0956,24.9988,25.0182,144400.0
2008-04-11 12:30:00,64.63,64.69,64.56,64.66,130200.0,25.0143,25.0375,24.9872,25.0259,130200.0
2008-04-11 13:00:00,64.66,64.85,64.65,64.72,123900.0,25.0259,25.0995,25.0221,25.0492,123900.0
2008-04-11 13:30:00,64.7,64.77,64.6,64.77,163800.0,25.0414,25.0685,25.0027,25.0685,163800.0
2008-04-11 14:00:00,64.77,64.83,64.66,64.77,193500.0,25.0685,25.0917,25.0259,25.0685,193500.0
2008-04-11 14:30:00,64.79,64.88,64.7,64.76,159300.0,25.0763,25.1111,25.0414,25.0646,159300.0
2008-04-11 15:00:00,64.76,64.83,64.61,64.83,169600.0,25.0646,25.0917,25.0066,25.0917,169600.0
2008-04-11 15:30:00,64.84,64.84,64.51,64.64,464300.0,25.0956,25.0956,24.9679,25.0182,464300.0
2008-04-14 09:30:00,65.61,65.68,65.48,65.61,572900.0,25.3936,25.4207,25.3433,25.3936,572900.0
2008-04-14 10:00:00,65.61,65.73,65.38,65.7,384200.0,25.3936,25.4401,25.3046,25.4285,384200.0
2008-04-14 10:30:00,65.7,65.9,65.45,65.61,314700.0,25.4285,25.5059,25.3317,25.3936,314700.0
2008-04-14 11:00:00,65.61,65.61,65.38,65.48,159300.0,25.3936,25.3936,25.3046,25.3433,159300.0
2008-04-14 11:30:00,65.49,65.5,65.22,65.41,150700.0,25.3472,25.351,25.2427,25.3162,150700.0
2008-04-14 12:00:00,65.41,65.71,65.4,65.67,117800.0,25.3162,25.4323,25.3123,25.4168,117800.0
2008-04-14 12:30:00,65.69,65.75,65.45,65.49,145500.0,25.4246,25.4478,25.3317,25.3472,145500.0
2008-04-14 13:00:00,65.49,65.75,65.45,65.65,180200.0,25.3472,25.4478,25.3317,25.4091,180200.0
2008-04-14 13:30:00,65.63,65.69,65.51,65.53,88600.0,25.4014,25.4246,25.3549,25.3627,88600.0
2008-04-14 14:00:00,65.53,65.64,65.5,65.58,132500.0,25.3627,25.4052,25.351,25.382,132500.0
2008-04-14 14:30:00,65.57,65.78,65.55,65.61,183100.0,25.3781,25.4594,25.3704,25.3936,183100.0
2008-04-14 15:00:00,65.59,65.66,65.56,65.56,174800.0,25.3859,25.413,25.3743,25.3743,174800.0
2008-04-14 15:30:00,65.56,65.75,65.48,65.62,322100.0,25.3743,25.4478,25.3433,25.3975,322100.0
2008-04-15 09:30:00,65.41,65.55,65.35,65.36,562700.0,25.3162,25.3704,25.293,25.2969,562700.0
2008-04-15 10:00:00,65.36,65.41,65.16,65.18,436400.0,25.2969,25.3162,25.2195,25.2272,436400.0
2008-04-15 10:30:00,65.18,65.2,64.88,65.12,344500.0,25.2272,25.2349,25.1111,25.204,344500.0
2008-04-15 11:00:00,65.13,65.34,64.93,65.01,288900.0,25.2078,25.2891,25.1304,25.1614,288900.0
2008-04-15 11:30:00,64.99,65.12,64.96,64.97,267200.0,25.1537,25.204,25.142,25.1459,267200.0
2008-04-15 12:00:00,64.98,65.19,64.93,65.18,161300.0,25.1498,25.2311,25.1304,25.2272,161300.0
2008-04-15 12:30:00,65.18,65.22,65.04,65.05,97500.0,25.2272,25.2427,25.173,25.1769,97500.0
2008-04-15 13:00:00,65.06,65.18,65.02,65.17,124200.0,25.1808,25.2272,25.1653,25.2233,124200.0
2008-04-15 13:30:00,65.16,65.29,65.08,65.21,125800.0,25.2195,25.2698,25.1885,25.2388,125800.0
2008-04-15 14:00:00,65.21,65.28,65.16,65.22,129800.0,25.2388,25.2659,25.2195,25.2427,129800.0
2008-04-15 14:30:00,65.21,65.34,65.21,65.28,165200.0,25.2388,25.2891,25.2388,25.2659,165200.0
2008-04-15 15:00:00,65.28,65.53,65.26,65.5,206200.0,25.2659,25.3627,25.2582,25.351,206200.0
2008-04-15 15:30:00,65.5,65.73,65.48,65.51,584600.0,25.351,25.4401,25.3433,25.3549,584600.0
2008-04-16 09:30:00,66.0,66.08,65.88,66.08,360000.0,25.5446,25.5755,25.4981,25.5755,360000.0
2008-04-16 10:00:00,66.09,66.29,66.02,66.24,287300.0,25.5794,25.6568,25.5523,25.6375,287300.0
2008-04-16 10:30:00,66.24,66.8,66.21,66.78,541600.0,25.6375,25.8542,25.6258,25.8465,541600.0
2008-04-16 11:00:00,66.77,66.96,66.67,66.93,457200.0,25.8426,25.9161,25.8039,25.9045,457200.0
2008-04-16 11:30:00,66.89,66.89,66.02,66.75,411100.0,25.889,25.889,25.5523,25.8348,411100.0
2008-04-16 12:00:00,66.76,66.93,66.63,66.82,183800.0,25.8387,25.9045,25.7884,25.8619,183800.0
2008-04-16 12:30:00,66.8,66.86,66.7,66.78,106400.0,25.8542,25.8774,25.8155,25.8465,106400.0
2008-04-16 13:00:00,66.79,66.91,66.74,66.88,86000.0,25.8503,25.8968,25.831,25.8852,86000.0
2008-04-16 13:30:00,66.9,67.09,66.77,67.06,237300.0,25.8929,25.9664,25.8426,25.9548,237300.0
2008-04-16 14:00:00,67.04,67.08,66.88,66.97,101000.0,25.9471,25.9626,25.8852,25.92,101000.0
2008-04-16 14:30:00,66.95,67.05,66.89,67.01,202700.0,25.9123,25.951,25.889,25.9355,202700.0
2008-04-16 15:00:00,67.02,67.07,66.9,67.02,237200.0,25.9393,25.9587,25.8929,25.9393,237200.0
2008-04-16 15:30:00,67.01,67.31,66.96,67.21,493500.0,25.9355,26.0516,25.9161,26.0129,493500.0
2008-04-17 09:30:00,66.23,66.79,66.12,66.74,699900.0,25.6336,25.8503,25.591,25.831,699900.0
2008-04-17 10:00:00,66.73,67.2,66.64,67.11,482300.0,25.8271,26.009,25.7923,25.9742,482300.0
2008-04-17 10:30:00,67.1,67.17,67.01,67.15,311300.0,25.9703,25.9974,25.9355,25.9897,311300.0
2008-04-17 11:00:00,67.16,67.16,66.86,67.03,383900.0,25.9935,25.9935,25.8774,25.9432,383900.0
2008-04-17 11:30:00,67.02,67.1,66.93,67.02,229600.0,25.9393,25.9703,25.9045,25.9393,229600.0
2008-04-17 12:00:00,67.03,67.22,67.03,67.11,83500.0,25.9432,26.0168,25.9432,25.9742,83500.0
2008-04-17 12:30:00,67.11,67.29,67.03,67.26,106100.0,25.9742,26.0438,25.9432,26.0322,106100.0
2008-04-17 13:00:00,67.24,67.37,67.17,67.34,106200.0,26.0245,26.0748,25.9974,26.0632,106200.0
2008-04-17 13:30:00,67.34,67.42,67.26,67.3,349200.0,26.0632,26.0942,26.0322,26.0477,349200.0
2008-04-17 14:00:00,67.28,67.38,67.25,67.34,220600.0,26.04,26.0787,26.0284,26.0632,220600.0
2008-04-17 14:30:00,67.34,67.58,67.34,67.45,241900.0,26.0632,26.1561,26.0632,26.1058,241900.0
2008-04-17 15:00:00,67.43,67.64,67.36,67.52,428900.0,26.098,26.1793,26.0709,26.1329,428900.0
2008-04-17 15:30:00,67.52,67.7,67.46,67.54,662100.0,26.1329,26.2025,26.1096,26.1406,662100.0
2008-04-18 09:30:00,67.84,67.99,67.7,67.93,354300.0,26.2567,26.3148,26.2025,26.2916,354300.0
2008-04-18 10:00:00,67.93,67.95,67.55,67.6,238700.0,26.2916,26.2993,26.1445,26.1638,238700.0
2008-04-18 10:30:00,67.61,68.22,67.61,68.1,280500.0,26.1677,26.4038,26.1677,26.3573,280500.0
2008-04-18 11:00:00,68.09,68.19,68.06,68.08,185100.0,26.3535,26.3922,26.3419,26.3496,185100.0
2008-04-18 11:30:00,68.08,68.3,67.94,68.29,216700.0,26.3496,26.4348,26.2954,26.4309,216700.0
2008-04-18 12:00:00,68.27,68.28,68.14,68.15,128800.0,26.4231,26.427,26.3728,26.3767,128800.0
2008-04-18 12:30:00,68.15,68.24,68.0,68.0,182000.0,26.3767,26.4115,26.3186,26.3186,182000.0
2008-04-18 13:00:00,68.0,68.09,68.0,68.05,117300.0,26.3186,26.3535,26.3186,26.338,117300.0
2008-04-18 13:30:00,68.06,68.06,67.81,68.03,129800.0,26.3419,26.3419,26.2451,26.3303,129800.0
2008-04-18 14:00:00,68.03,68.11,67.92,68.04,164500.0,26.3303,26.3612,26.2877,26.3341,164500.0
2008-04-18 14:30:00,68.06,68.16,68.02,68.07,144300.0,26.3419,26.3806,26.3264,26.3457,144300.0
2008-04-18 15:00:00,68.05,68.12,67.92,67.94,162100.0,26.338,26.3651,26.2877,26.2954,162100.0
2008-04-18 15:30:00,67.93,68.16,67.9,68.16,347800.0,26.2916,26.3806,26.2799,26.3806,347800.0
2008-04-21 09:30:00,68.59,68.67,68.57,68.63,316700.0,26.547,26.578,26.5393,26.5625,316700.0
2008-04-21 10:00:00,68.62,68.69,68.27,68.28,327300.0,26.5586,26.5857,26.4231,26.427,327300.0
2008-04-21 10:30:00,68.29,68.29,68.1,68.14,225200.0,26.4309,26.4309,26.3573,26.3728,225200.0
2008-04-21 11:00:00,68.15,68.23,68.0,68.07,166700.0,26.3767,26.4077,26.3186,26.3457,166700.0
2008-04-21 11:30:00,68.06,68.36,68.04,68.18,185600.0,26.3419,26.458,26.3341,26.3883,185600.0
2008-04-21 12:00:00,68.19,68.28,68.11,68.15,190200.0,26.3922,26.427,26.3612,26.3767,190200.0
2008-04-21 12:30:00,68.17,68.26,68.07,68.22,130100.0,26.3844,26.4193,26.3457,26.4038,130100.0
2008-04-21 13:00:00,68.22,68.36,68.1,68.2,483900.0,26.4038,26.458,26.3573,26.3961,483900.0
2008-04-21 13:30:00,68.21,68.3,68.15,68.22,130500.0,26.3999,26.4348,26.3767,26.4038,130500.0
2008-04-21 14:00:00,68.22,68.31,68.2,68.26,110800.0,26.4038,26.4386,26.3961,26.4193,110800.0
2008-04-21 14:30:00,68.26,68.28,68.17,68.25,162400.0,26.4193,26.427,26.3844,26.4154,162400.0
2008-04-21 15:00:00,68.24,68.29,68.2,68.25,305800.0,26.4115,26.4309,26.3961,26.4154,305800.0
2008-04-21 15:30:00,68.25,68.54,68.21,68.43,585000.0,26.4154,26.5276,26.3999,26.4851,585000.0
2008-04-22 09:30:00,68.76,68.98,68.57,68.89,534600.0,26.6128,26.6979,26.5393,26.6631,534600.0
2008-04-22 10:00:00,68.89,68.98,68.69,68.71,474300.0,26.6631,26.6979,26.5857,26.5934,474300.0
2008-04-22 10:30:00,68.71,68.87,68.64,68.84,407100.0,26.5934,26.6554,26.5664,26.6438,407100.0
2008-04-22 11:00:00,68.85,68.87,68.65,68.86,264500.0,26.6476,26.6554,26.5702,26.6515,264500.0
2008-04-22 11:30:00,68.86,69.09,68.83,68.97,229500.0,26.6515,26.7405,26.6399,26.6941,229500.0
2008-04-22 12:00:00,68.97,69.0,68.68,68.68,175700.0,26.6941,26.7057,26.5818,26.5818,175700.0
2008-04-22 12:30:00,68.69,68.69,68.5,68.64,166800.0,26.5857,26.5857,26.5122,26.5664,166800.0
2008-04-22 13:00:00,68.63,68.78,68.62,68.71,113400.0,26.5625,26.6205,26.5586,26.5934,113400.0
2008-04-22 13:30:00,68.72,68.81,68.66,68.78,112900.0,26.5973,26.6321,26.5741,26.6205,112900.0
2008-04-22 14:00:00,68.78,68.84,68.68,68.79,152800.0,26.6205,26.6438,26.5818,26.6244,152800.0
2008-04-22 14:30:00,68.79,68.82,68.6,68.63,276200.0,26.6244,26.636,26.5509,26.5625,276200.0
2008-04-22 15:00:00,68.63,68.85,68.59,68.78,297400.0,26.5625,26.6476,26.547,26.6205,297400.0
2008-04-22 15:30:00,68.78,68.93,68.7,68.74,478600.0,26.6205,26.6786,26.5896,26.6051,478600.0
2008-04-23 09:30:00,68.82,68.84,68.28,68.35,423300.0,26.636,26.6438,26.427,26.4541,423300.0
2008-04-23 10:00:00,68.36,68.48,68.2,68.46,395100.0,26.458,26.5044,26.3961,26.4967,395100.0
2008-04-23 10:30:00,68.47,68.87,68.32,68.87,469000.0,26.5006,26.6554,26.4425,26.6554,469000.0
2008-04-23 11:00:00,68.88,69.44,68.87,69.36,417700.0,26.6592,26.876,26.6554,26.845,417700.0
2008-04-23 11:30:00,69.35,69.36,69.14,69.26,310600.0,26.8411,26.845,26.7599,26.8063,310600.0
2008-04-23 12:00:00,69.26,69.36,69.15,69.23,140400.0,26.8063,26.845,26.7637,26.7947,140400.0
2008-04-23 12:30:00,69.22,69.22,68.88,69.0,184300.0,26.7908,26.7908,26.6592,26.7057,184300.0
2008-04-23 13:00:00,68.99,69.06,68.9,69.06,96400.0,26.7018,26.7289,26.667,26.7289,96400.0
2008-04-23 13:30:00,69.07,69.14,69.03,69.1,78900.0,26.7328,26.7599,26.7173,26.7444,78900.0
2008-04-23 14:00:00,69.08,69.18,69.04,69.16,158900.0,26.7366,26.7754,26.7212,26.7676,158900.0
2008-04-23 14:30:00,69.16,69.23,69.02,69.04,282700.0,26.7676,26.7947,26.7134,26.7212,282700.0
2008-04-23 15:00:00,69.04,69.19,69.03,69.1,203600.0,26.7212,26.7792,26.7173,26.7444,203600.0
2008-04-23 15:30:00,69.1,69.2,69.02,69.15,312600.0,26.7444,26.7831,26.7134,26.7637,312600.0
2008-04-24 09:30:00,67.88,67.9,67.4,67.56,498200.0,26.2722,26.2799,26.0864,26.1483,498200.0
2008-04-24 10:00:00,67.56,67.59,67.15,67.31,520700.0,26.1483,26.16,25.9897,26.0516,520700.0
2008-04-24 10:30:00,67.31,67.66,67.26,67.53,420600.0,26.0516,26.1871,26.0322,26.1367,420600.0
2008-04-24 11:00:00,67.54,67.82,67.39,67.8,423600.0,26.1406,26.249,26.0826,26.2412,423600.0
2008-04-24 11:30:00,67.79,68.27,67.54,67.87,334300.0,26.2374,26.4231,26.1406,26.2683,334300.0
2008-04-24 12:00:00,67.87,68.11,67.87,67.91,178400.0,26.2683,26.3612,26.2683,26.2838,178400.0
2008-04-24 12:30:00,67.92,68.0,67.79,67.85,452500.0,26.2877,26.3186,26.2374,26.2606,452500.0
2008-04-24 13:00:00,67.84,67.89,67.7,67.83,167000.0,26.2567,26.2761,26.2025,26.2528,167000.0
2008-04-24 13:30:00,67.83,67.9,67.73,67.82,101200.0,26.2528,26.2799,26.2141,26.249,101200.0
2008-04-24 14:00:00,67.81,68.14,67.8,68.08,142800.0,26.2451,26.3728,26.2412,26.3496,142800.0
2008-04-24 14:30:00,68.07,68.17,67.99,68.08,158800.0,26.3457,26.3844,26.3148,26.3496,158800.0
2008-04-24 15:00:00,68.08,68.11,67.9,68.02,268300.0,26.3496,26.3612,26.2799,26.3264,268300.0
2008-04-24 15:30:00,68.01,68.08,67.79,67.82,493300.0,26.3225,26.3496,26.2374,26.249,493300.0
2008-04-25 09:30:00,69.04,69.13,68.54,68.84,688800.0,26.7212,26.756,26.5276,26.6438,688800.0
2008-04-25 10:00:00,68.83,68.93,68.57,68.77,374800.0,26.6399,26.6786,26.5393,26.6167,374800.0
2008-04-25 10:30:00,68.78,69.44,68.76,69.3,707200.0,26.6205,26.876,26.6128,26.8218,707200.0
2008-04-25 11:00:00,69.29,69.3,68.98,69.09,472500.0,26.8179,26.8218,26.6979,26.7405,472500.0
2008-04-25 11:30:00,69.09,69.14,68.87,68.96,132300.0,26.7405,26.7599,26.6554,26.6902,132300.0
2008-04-25 12:00:00,68.98,69.05,68.87,68.94,252400.0,26.6979,26.725,26.6554,26.6825,252400.0
2008-04-25 12:30:00,68.95,69.22,68.94,69.07,132600.0,26.6863,26.7908,26.6825,26.7328,132600.0
2008-04-25 13:00:00,69.04,69.2,69.0,69.0,128500.0,26.7212,26.7831,26.7057,26.7057,128500.0
2008-04-25 13:30:00,68.99,69.13,68.91,69.13,130800.0,26.7018,26.756,26.6709,26.756,130800.0
2008-04-25 14:00:00,69.11,69.11,68.9,68.96,90200.0,26.7483,26.7483,26.667,26.6902,90200.0
2008-04-25 14:30:00,68.96,69.04,68.89,69.01,95000.0,26.6902,26.7212,26.6631,26.7096,95000.0
2008-04-25 15:00:00,69.0,69.13,68.98,69.08,174900.0,26.7057,26.756,26.6979,26.7366,174900.0
2008-04-25 15:30:00,69.08,69.18,69.02,69.16,384500.0,26.7366,26.7754,26.7134,26.7676,384500.0
2008-04-28 09:30:00,69.39,69.62,69.33,69.5,340500.0,26.8566,26.9456,26.8334,26.8992,340500.0
2008-04-28 10:00:00,69.5,69.58,69.39,69.53,325800.0,26.8992,26.9302,26.8566,26.9108,325800.0
2008-04-28 10:30:00,69.54,69.59,69.42,69.5,163600.0,26.9147,26.934,26.8682,26.8992,163600.0
2008-04-28 11:00:00,69.52,69.64,69.19,69.44,180800.0,26.9069,26.9534,26.7792,26.876,180800.0
2008-04-28 11:30:00,69.45,69.46,69.03,69.03,127000.0,26.8799,26.8837,26.7173,26.7173,127000.0
2008-04-28 12:00:00,69.02,69.19,68.99,69.09,113400.0,26.7134,26.7792,26.7018,26.7405,113400.0
2008-04-28 12:30:00,69.1,69.12,68.85,68.9,138500.0,26.7444,26.7521,26.6476,26.667,138500.0
2008-04-28 13:00:00,68.9,69.07,68.88,68.93,127500.0,26.667,26.7328,26.6592,26.6786,127500.0
2008-04-28 13:30:00,68.93,69.04,68.9,68.93,79500.0,26.6786,26.7212,26.667,26.6786,79500.0
2008-04-28 14:00:00,68.94,68.94,68.75,68.78,127700.0,26.6825,26.6825,26.6089,26.6205,127700.0
2008-04-28 14:30:00,68.78,68.85,68.68,68.76,150200.0,26.6205,26.6476,26.5818,26.6128,150200.0
2008-04-28 15:00:00,68.77,68.96,68.76,68.87,245200.0,26.6167,26.6902,26.6128,26.6554,245200.0
2008-04-28 15:30:00,68.86,69.05,68.68,69.0,573700.0,26.6515,26.725,26.5818,26.7057,573700.0
2008-04-29 09:30:00,71.95,72.14,71.75,72.11,1958000.0,27.8474,27.921,27.77,27.9094,1958000.0
2008-04-29 10:00:00,72.1,72.23,71.91,71.95,966600.0,27.9055,27.9558,27.832,27.8474,966600.0
2008-04-29 10:30:00,71.93,72.05,71.69,71.72,979000.0,27.8397,27.8862,27.7468,27.7584,979000.0
2008-04-29 11:00:00,71.72,72.55,71.66,72.48,1162800.0,27.7584,28.0797,27.7352,28.0526,1162800.0
2008-04-29 11:30:00,72.5,72.61,72.32,72.39,447300.0,28.0603,28.1029,27.9907,28.0177,447300.0
2008-04-29 12:00:00,72.4,72.44,72.2,72.26,457100.0,28.0216,28.0371,27.9442,27.9674,457100.0
2008-04-29 12:30:00,72.27,72.4,72.22,72.35,295400.0,27.9713,28.0216,27.9519,28.0023,295400.0
2008-04-29 13:00:00,72.34,72.42,72.2,72.28,257700.0,27.9984,28.0294,27.9442,27.9752,257700.0
2008-04-29 13:30:00,72.27,72.47,72.27,72.44,213000.0,27.9713,28.0487,27.9713,28.0371,213000.0
2008-04-29 14:00:00,72.44,72.56,72.35,72.37,325800.0,28.0371,28.0835,28.0023,28.01,325800.0
2008-04-29 14:30:00,72.35,72.42,72.26,72.28,489200.0,28.0023,28.0294,27.9674,27.9752,489200.0
2008-04-29 15:00:00,72.27,72.37,72.13,72.19,480000.0,27.9713,28.01,27.9171,27.9403,480000.0
2008-04-29 15:30:00,72.18,72.35,72.14,72.18,1112600.0,27.9365,28.0023,27.921,27.9365,1112600.0
2008-04-30 09:30:00,72.7,73.05,72.62,72.84,691300.0,28.1377,28.2732,28.1068,28.1919,691300.0
2008-04-30 10:00:00,72.83,73.31,72.83,73.29,472000.0,28.188,28.3738,28.188,28.3661,472000.0
2008-04-30 10:30:00,73.29,73.35,72.57,72.83,839400.0,28.3661,28.3893,28.0874,28.188,839400.0
2008-04-30 11:00:00,72.85,73.05,72.67,72.79,517400.0,28.1958,28.2732,28.1261,28.1726,517400.0
2008-04-30 11:30:00,72.78,73.05,72.48,72.61,340800.0,28.1687,28.2732,28.0526,28.1029,340800.0
2008-04-30 12:00:00,72.61,72.82,72.58,72.65,246600.0,28.1029,28.1842,28.0913,28.1184,246600.0
2008-04-30 12:30:00,72.65,72.81,72.58,72.65,297900.0,28.1184,28.1803,28.0913,28.1184,297900.0
2008-04-30 13:00:00,72.63,72.89,72.63,72.88,205500.0,28.1106,28.2113,28.1106,28.2074,205500.0
2008-04-30 13:30:00,72.88,73.0,72.87,72.89,299100.0,28.2074,28.2538,28.2035,28.2113,299100.0
2008-04-30 14:00:00,72.9,73.12,72.7,72.94,459900.0,28.2151,28.3003,28.1377,28.2306,459900.0
2008-04-30 14:30:00,72.95,73.35,72.91,73.07,384500.0,28.2345,28.3893,28.219,28.2809,384500.0
2008-04-30 15:00:00,73.05,73.15,72.83,72.85,629100.0,28.2732,28.3119,28.188,28.1958,629100.0
2008-04-30 15:30:00,72.85,73.04,72.64,72.72,912600.0,28.1958,28.2693,28.1145,28.1455,912600.0
2008-05-01 09:30:00,72.51,72.71,72.32,72.48,1122800.0,28.0642,28.1416,27.9907,28.0526,1122800.0
2008-05-01 10:00:00,72.5,72.73,72.37,72.51,561100.0,28.0603,28.1493,28.01,28.0642,561100.0
2008-05-01 10:30:00,72.51,72.51,71.72,71.73,685600.0,28.0642,28.0642,27.7584,27.7623,685600.0
2008-05-01 11:00:00,71.73,71.88,71.57,71.68,432500.0,27.7623,27.8204,27.7004,27.7429,432500.0
2008-05-01 11:30:00,71.65,71.65,71.12,71.14,456700.0,27.7313,27.7313,27.5262,27.5339,456700.0
2008-05-01 12:00:00,71.34,71.34,71.1,71.12,316400.0,27.6114,27.6114,27.5185,27.5262,316400.0
2008-05-01 12:30:00,71.12,71.69,71.06,71.49,306400.0,27.5262,27.7468,27.503,27.6694,306400.0
2008-05-01 13:00:00,71.48,71.78,71.39,71.78,313000.0,27.6655,27.7817,27.6307,27.7817,313000.0
2008-05-01 13:30:00,71.77,71.91,71.48,71.49,195300.0,27.7778,27.832,27.6655,27.6694,195300.0
2008-05-01 14:00:00,71.49,71.92,71.47,71.9,217300.0,27.6694,27.8358,27.6617,27.8281,217300.0
2008-05-01 14:30:00,71.9,72.15,71.84,71.87,242200.0,27.8281,27.9249,27.8049,27.8165,242200.0
2008-05-01 15:00:00,71.89,72.09,71.86,71.92,260900.0,27.8242,27.9016,27.8126,27.8358,260900.0
2008-05-01 15:30:00,71.92,71.95,71.79,71.93,443400.0,27.8358,27.8474,27.7855,27.8397,443400.0
2008-05-02 09:30:00,72.26,72.43,72.2,72.37,378600.0,27.9674,28.0332,27.9442,28.01,378600.0
2008-05-02 10:00:00,72.39,72.51,72.02,72.08,505100.0,28.0177,28.0642,27.8745,27.8978,505100.0
2008-05-02 10:30:00,72.08,72.2,71.88,71.98,422700.0,27.8978,27.9442,27.8204,27.8591,422700.0
2008-05-02 11:00:00,71.98,72.5,71.98,72.29,349700.0,27.8591,28.0603,27.8591,27.979,349700.0
2008-05-02 11:30:00,72.29,72.77,72.23,72.7,350300.0,27.979,28.1648,27.9558,28.1377,350300.0
2008-05-02 12:00:00,72.7,72.7,72.17,72.22,322400.0,28.1377,28.1377,27.9326,27.9519,322400.0
2008-05-02 12:30:00,72.21,72.26,72.09,72.13,180500.0,27.9481,27.9674,27.9016,27.9171,180500.0
2008-05-02 13:00:00,72.14,72.4,71.82,71.89,379500.0,27.921,28.0216,27.7971,27.8242,379500.0
2008-05-02 13:30:00,71.89,72.02,71.81,71.87,234400.0,27.8242,27.8745,27.7933,27.8165,234400.0
2008-05-02 14:00:00,71.88,72.14,71.7,72.03,591900.0,27.8204,27.921,27.7507,27.8784,591900.0
2008-05-02 14:30:00,72.02,72.26,71.97,72.09,228000.0,27.8745,27.9674,27.8552,27.9016,228000.0
2008-05-02 15:00:00,72.1,72.2,72.04,72.14,137000.0,27.9055,27.9442,27.8823,27.921,137000.0
2008-05-02 15:30:00,72.13,72.35,72.05,72.26,270600.0,27.9171,28.0023,27.8862,27.9674,270600.0
2008-05-05 09:30:00,72.43,72.79,71.85,72.7,291800.0,28.0332,28.1726,27.8087,28.1377,291800.0
2008-05-05 10:00:00,72.7,72.77,72.5,72.5,203600.0,28.1377,28.1648,28.0603,28.0603,203600.0
2008-05-05 10:30:00,72.48,72.76,72.44,72.48,146300.0,28.0526,28.161,28.0371,28.0526,146300.0
2008-05-05 11:00:00,72.46,72.6,72.38,72.42,126300.0,28.0448,28.099,28.0139,28.0294,126300.0
2008-05-05 11:30:00,72.43,72.61,72.37,72.6,159900.0,28.0332,28.1029,28.01,28.099,159900.0
2008-05-05 12:00:00,72.61,72.68,72.5,72.58,80400.0,28.1029,28.13,28.0603,28.0913,80400.0
2008-05-05 12:30:00,72.6,72.7,72.54,72.61,69400.0,28.099,28.1377,28.0758,28.1029,69400.0
2008-05-05 13:00:00,72.61,72.69,72.53,72.58,99100.0,28.1029,28.1339,28.0719,28.0913,99100.0
2008-05-05 13:30:00,72.57,72.7,72.5,72.52,82700.0,28.0874,28.1377,28.0603,28.0681,82700.0
2008-05-05 14:00:00,72.53,72.6,72.38,72.58,109900.0,28.0719,28.099,28.0139,28.0913,109900.0
2008-05-05 14:30:00,72.58,72.71,72.51,72.56,143000.0,28.0913,28.1416,28.0642,28.0835,143000.0
2008-05-05 15:00:00,72.56,72.7,72.53,72.56,144200.0,28.0835,28.1377,28.0719,28.0835,144200.0
2008-05-05 15:30:00,72.56,72.59,72.32,72.45,389700.0,28.0835,28.0952,27.9907,28.041,389700.0
2008-05-06 09:30:00,71.64,72.2,71.64,72.06,604600.0,27.7275,27.9442,27.7275,27.89,604600.0
2008-05-06 10:00:00,72.06,72.43,72.04,72.23,359800.0,27.89,28.0332,27.8823,27.9558,359800.0
2008-05-06 10:30:00,72.24,72.54,72.18,72.52,236400.0,27.9597,28.0758,27.9365,28.0681,236400.0
2008-05-06 11:00:00,72.52,72.57,72.29,72.46,256300.0,28.0681,28.0874,27.979,28.0448,256300.0
2008-05-06 11:30:00,72.45,72.47,72.25,72.42,186100.0,28.041,28.0487,27.9636,28.0294,186100.0
2008-05-06 12:00:00,72.41,72.65,72.38,72.62,210800.0,28.0255,28.1184,28.0139,28.1068,210800.0
2008-05-06 12:30:00,72.6,72.65,72.55,72.64,148000.0,28.099,28.1184,28.0797,28.1145,148000.0
2008-05-06 13:00:00,72.63,72.79,72.62,72.76,158800.0,28.1106,28.1726,28.1068,28.161,158800.0
2008-05-06 13:30:00,72.75,72.84,72.71,72.77,125400.0,28.1571,28.1919,28.1416,28.1648,125400.0
2008-05-06 14:00:00,72.77,72.78,72.6,72.72,104600.0,28.1648,28.1687,28.099,28.1455,104600.0
2008-05-06 14:30:00,72.72,72.92,72.66,72.89,121300.0,28.1455,28.2229,28.1222,28.2113,121300.0
2008-05-06 15:00:00,72.89,73.05,72.85,72.99,231400.0,28.2113,28.2732,28.1958,28.25,231400.0
2008-05-06 15:30:00,72.99,73.04,72.77,72.93,366000.0,28.25,28.2693,28.1648,28.2267,366000.0
2008-05-07 09:30:00,72.73,72.75,72.56,72.6,445600.0,28.1493,28.1571,28.0835,28.099,445600.0
2008-05-07 10:00:00,72.6,72.82,72.5,72.73,319800.0,28.099,28.1842,28.0603,28.1493,319800.0
2008-05-07 10:30:00,72.73,72.77,72.51,72.74,420500.0,28.1493,28.1648,28.0642,28.1532,420500.0
2008-05-07 11:00:00,72.75,72.79,72.38,72.42,411500.0,28.1571,28.1726,28.0139,28.0294,411500.0
2008-05-07 11:30:00,72.41,72.46,72.17,72.28,230100.0,28.0255,28.0448,27.9326,27.9752,230100.0
2008-05-07 12:00:00,72.29,72.39,72.25,72.38,151300.0,27.979,28.0177,27.9636,28.0139,151300.0
2008-05-07 12:30:00,72.39,72.49,72.36,72.41,198600.0,28.0177,28.0564,28.0061,28.0255,198600.0
2008-05-07 13:00:00,72.42,72.56,72.41,72.49,196600.0,28.0294,28.0835,28.0255,28.0564,196600.0
2008-05-07 13:30:00,72.48,72.69,72.48,72.6,110400.0,28.0526,28.1339,28.0526,28.099,110400.0
2008-05-07 14:00:00,72.6,72.62,72.26,72.3,140100.0,28.099,28.1068,27.9674,27.9829,140100.0
2008-05-07 14:30:00,72.29,72.3,72.09,72.17,135200.0,27.979,27.9829,27.9016,27.9326,135200.0
2008-05-07 15:00:00,72.15,72.21,71.98,72.03,193300.0,27.9249,27.9481,27.8591,27.8784,193300.0
2008-05-07 15:30:00,72.03,72.32,71.93,72.1,330400.0,27.8784,27.9907,27.8397,27.9055,330400.0
2008-05-08 09:30:00,72.24,72.46,72.21,72.35,262200.0,27.9597,28.0448,27.9481,28.0023,262200.0
2008-05-08 10:00:00,72.34,72.38,72.07,72.11,280400.0,27.9984,28.0139,27.8939,27.9094,280400.0
2008-05-08 10:30:00,72.09,72.31,72.08,72.08,245100.0,27.9016,27.9868,27.8978,27.8978,245100.0
2008-05-08 11:00:00,72.07,72.41,72.05,72.33,295400.0,27.8939,28.0255,27.8862,27.9945,295400.0
2008-05-08 11:30:00,72.33,72.45,72.07,72.13,263900.0,27.9945,28.041,27.8939,27.9171,263900.0
2008-05-08 12:00:00,72.14,72.27,72.1,72.21,107000.0,27.921,27.9713,27.9055,27.9481,107000.0
2008-05-08 12:30:00,72.2,72.56,72.16,72.51,96600.0,27.9442,28.0835,27.9287,28.0642,96600.0
2008-05-08 13:00:00,72.52,72.6,72.4,72.58,138200.0,28.0681,28.099,28.0216,28.0913,138200.0
2008-05-08 13:30:00,72.58,72.67,72.48,72.64,100500.0,28.0913,28.1261,28.0526,28.1145,100500.0
2008-05-08 14:00:00,72.65,72.77,72.57,72.61,152900.0,28.1184,28.1648,28.0874,28.1029,152900.0
2008-05-08 14:30:00,72.6,72.75,72.5,72.55,135400.0,28.099,28.1571,28.0603,28.0797,135400.0
2008-05-08 15:00:00,72.53,72.68,72.5,72.54,226400.0,28.0719,28.13,28.0603,28.0758,226400.0
2008-05-08 15:30:00,72.54,72.84,72.53,72.75,515300.0,28.0758,28.1919,28.0719,28.1571,515300.0
2008-05-09 09:30:00,72.21,72.33,71.94,71.94,243200.0,27.9481,27.9945,27.8436,27.8436,243200.0
2008-05-09 10:00:00,71.94,72.03,71.54,71.74,318800.0,27.8436,27.8784,27.6888,27.7662,318800.0
2008-05-09 10:30:00,71.75,71.91,71.71,71.85,278800.0,27.77,27.832,27.7546,27.8087,278800.0
2008-05-09 11:00:00,71.87,71.98,71.5,71.64,338300.0,27.8165,27.8591,27.6733,27.7275,338300.0
2008-05-09 11:30:00,71.65,71.88,71.6,71.88,135400.0,27.7313,27.8204,27.712,27.8204,135400.0
2008-05-09 12:00:00,71.87,71.9,71.62,71.79,177600.0,27.8165,27.8281,27.7197,27.7855,177600.0
2008-05-09 12:30:00,71.77,71.97,71.7,71.97,162100.0,27.7778,27.8552,27.7507,27.8552,162100.0
2008-05-09 13:00:00,71.97,72.05,71.84,71.92,126200.0,27.8552,27.8862,27.8049,27.8358,126200.0
2008-05-09 13:30:00,71.9,71.99,71.87,71.94,68000.0,27.8281,27.8629,27.8165,27.8436,68000.0
2008-05-09 14:00:00,71.95,72.18,71.9,72.04,146700.0,27.8474,27.9365,27.8281,27.8823,146700.0
2008-05-09 14:30:00,72.03,72.23,72.03,72.11,155700.0,27.8784,27.9558,27.8784,27.9094,155700.0
2008-05-09 15:00:00,72.11,72.4,72.04,72.39,140000.0,27.9094,28.0216,27.8823,28.0177,140000.0
2008-05-09 15:30:00,72.38,72.45,72.1,72.16,322500.0,28.0139,28.041,27.9055,27.9287,322500.0
2008-05-12 09:30:00,72.89,72.95,72.63,72.74,590700.0,28.2113,28.2345,28.1106,28.1532,590700.0
2008-05-12 10:00:00,72.74,72.76,72.48,72.48,277500.0,28.1532,28.161,28.0526,28.0526,277500.0
2008-05-12 10:30:00,72.47,72.8,72.39,72.74,400500.0,28.0487,28.1764,28.0177,28.1532,400500.0
2008-05-12 11:00:00,72.75,72.85,72.69,72.82,355700.0,28.1571,28.1958,28.1339,28.1842,355700.0
2008-05-12 11:30:00,72.84,72.99,72.77,72.97,271700.0,28.1919,28.25,28.1648,28.2422,271700.0
2008-05-12 12:00:00,72.98,73.07,72.81,72.93,189600.0,28.2461,28.2809,28.1803,28.2267,189600.0
2008-05-12 12:30:00,72.93,73.0,72.86,72.88,139900.0,28.2267,28.2538,28.1997,28.2074,139900.0
2008-05-12 13:00:00,72.87,72.9,72.74,72.86,148300.0,28.2035,28.2151,28.1532,28.1997,148300.0
2008-05-12 13:30:00,72.87,73.0,72.75,72.98,100300.0,28.2035,28.2538,28.1571,28.2461,100300.0
2008-05-12 14:00:00,72.98,73.0,72.78,72.86,187100.0,28.2461,28.2538,28.1687,28.1997,187100.0
2008-05-12 14:30:00,72.87,73.02,72.83,72.98,172600.0,28.2035,28.2616,28.188,28.2461,172600.0
2008-05-12 15:00:00,72.98,73.05,72.85,72.93,232400.0,28.2461,28.2732,28.1958,28.2267,232400.0
2008-05-12 15:30:00,72.93,73.08,72.88,72.93,413000.0,28.2267,28.2848,28.2074,28.2267,413000.0
2008-05-13 09:30:00,72.1,72.17,71.7,71.74,675000.0,27.9055,27.9326,27.7507,27.7662,675000.0
2008-05-13 10:00:00,71.75,72.0,71.69,71.91,489400.0,27.77,27.8668,27.7468,27.832,489400.0
2008-05-13 10:30:00,71.92,71.94,71.66,71.77,356100.0,27.8358,27.8436,27.7352,27.7778,356100.0
2008-05-13 11:00:00,71.77,72.14,71.66,72.11,533500.0,27.7778,27.921,27.7352,27.9094,533500.0
2008-05-13 11:30:00,72.12,72.5,72.12,72.3,362700.0,27.9132,28.0603,27.9132,27.9829,362700.0
2008-05-13 12:00:00,72.3,72.4,72.14,72.16,307600.0,27.9829,28.0216,27.921,27.9287,307600.0
2008-05-13 12:30:00,72.17,72.3,72.06,72.28,113700.0,27.9326,27.9829,27.89,27.9752,113700.0
2008-05-13 13:00:00,72.29,72.55,72.17,72.53,96700.0,27.979,28.0797,27.9326,28.0719,96700.0
2008-05-13 13:30:00,72.54,72.61,72.34,72.38,140400.0,28.0758,28.1029,27.9984,28.0139,140400.0
2008-05-13 14:00:00,72.39,72.6,72.39,72.48,184300.0,28.0177,28.099,28.0177,28.0526,184300.0
2008-05-13 14:30:00,72.48,72.6,72.43,72.6,265800.0,28.0526,28.099,28.0332,28.099,265800.0
2008-05-13 15:00:00,72.6,72.67,72.43,72.46,216600.0,28.099,28.1261,28.0332,28.0448,216600.0
2008-05-13 15:30:00,72.47,72.57,72.45,72.56,374200.0,28.0487,28.0874,28.041,28.0835,374200.0
2008-05-14 09:30:00,72.55,72.64,72.29,72.42,658100.0,28.396,28.4312,28.2943,28.3451,658100.0
2008-05-14 10:00:00,72.41,72.47,72.2,72.43,412200.0,28.3412,28.3647,28.259,28.3491,412200.0
2008-05-14 10:30:00,72.43,72.69,72.39,72.61,598100.0,28.3491,28.4508,28.3334,28.4195,598100.0
2008-05-14 11:00:00,72.6,72.63,72.38,72.52,273900.0,28.4156,28.4273,28.3295,28.3843,273900.0
2008-05-14 11:30:00,72.52,72.58,72.35,72.57,142200.0,28.3843,28.4078,28.3177,28.4038,142200.0
2008-05-14 12:00:00,72.54,72.63,72.52,72.56,118200.0,28.3921,28.4273,28.3843,28.3999,118200.0
2008-05-14 12:30:00,72.55,72.58,72.48,72.55,241500.0,28.396,28.4078,28.3686,28.396,241500.0
2008-05-14 13:00:00,72.54,72.65,72.54,72.64,148600.0,28.3921,28.4352,28.3921,28.4312,148600.0
2008-05-14 13:30:00,72.64,72.7,72.56,72.57,188000.0,28.4312,28.4547,28.3999,28.4038,188000.0
2008-05-14 14:00:00,72.55,72.6,72.41,72.54,211300.0,28.396,28.4156,28.3412,28.3921,211300.0
2008-05-14 14:30:00,72.55,72.6,72.33,72.4,286300.0,28.396,28.4156,28.3099,28.3373,286300.0
2008-05-14 15:00:00,72.41,72.49,72.31,72.34,236700.0,28.3412,28.3725,28.3021,28.3138,236700.0
2008-05-14 15:30:00,72.35,72.36,71.96,72.03,485700.0,28.3177,28.3217,28.1651,28.1925,485700.0
2008-05-15 09:30:00,73.0,73.13,72.73,73.13,477500.0,28.5722,28.623,28.4665,28.623,477500.0
2008-05-15 10:00:00,73.12,73.21,72.98,73.06,379600.0,28.6191,28.6543,28.5643,28.5956,379600.0
2008-05-15 10:30:00,73.05,73.17,72.96,73.02,272800.0,28.5917,28.6387,28.5565,28.58,272800.0
2008-05-15 11:00:00,73.02,73.16,72.98,73.07,242200.0,28.58,28.6348,28.5643,28.5995,242200.0
2008-05-15 11:30:00,73.07,73.19,73.04,73.18,152600.0,28.5995,28.6465,28.5878,28.6426,152600.0
2008-05-15 12:00:00,73.17,73.22,72.77,72.92,275200.0,28.6387,28.6583,28.4821,28.5408,275200.0
2008-05-15 12:30:00,72.92,72.93,72.59,72.69,277800.0,28.5408,28.5448,28.4117,28.4508,277800.0
2008-05-15 13:00:00,72.68,72.83,72.44,72.73,382700.0,28.4469,28.5056,28.353,28.4665,382700.0
2008-05-15 13:30:00,72.73,73.02,72.62,72.93,445700.0,28.4665,28.58,28.4234,28.5448,445700.0
2008-05-15 14:00:00,72.94,73.1,72.86,73.1,313800.0,28.5487,28.6113,28.5174,28.6113,313800.0
2008-05-15 14:30:00,73.1,73.26,73.01,73.15,217100.0,28.6113,28.6739,28.5761,28.6309,217100.0
2008-05-15 15:00:00,73.15,73.17,73.06,73.13,316900.0,28.6309,28.6387,28.5956,28.623,316900.0
2008-05-15 15:30:00,73.13,73.47,73.09,73.34,590600.0,28.623,28.7561,28.6074,28.7052,590600.0
2008-05-16 09:30:00,74.62,74.8,74.5,74.7,847200.0,29.2062,29.2767,29.1593,29.2375,847200.0
2008-05-16 10:00:00,74.72,74.84,74.69,74.69,457100.0,29.2454,29.2923,29.2336,29.2336,457100.0
2008-05-16 10:30:00,74.69,74.71,74.29,74.45,580000.0,29.2336,29.2414,29.0771,29.1397,580000.0
2008-05-16 11:00:00,74.45,74.6,74.38,74.41,390800.0,29.1397,29.1984,29.1123,29.124,390800.0
2008-05-16 11:30:00,74.41,74.66,74.34,74.6,293800.0,29.124,29.2219,29.0966,29.1984,293800.0
2008-05-16 12:00:00,74.62,74.7,74.5,74.56,387000.0,29.2062,29.2375,29.1593,29.1827,387000.0
2008-05-16 12:30:00,74.56,74.67,74.52,74.57,307600.0,29.1827,29.2258,29.1671,29.1866,307600.0
2008-05-16 13:00:00,74.57,74.68,74.52,74.61,228300.0,29.1866,29.2297,29.1671,29.2023,228300.0
2008-05-16 13:30:00,74.63,74.69,74.44,74.6,302600.0,29.2101,29.2336,29.1358,29.1984,302600.0
2008-05-16 14:00:00,74.61,74.66,74.51,74.57,258700.0,29.2023,29.2219,29.1632,29.1866,258700.0
2008-05-16 14:30:00,74.58,74.69,74.55,74.62,195800.0,29.1906,29.2336,29.1788,29.2062,195800.0
2008-05-16 15:00:00,74.61,74.75,74.55,74.68,333400.0,29.2023,29.2571,29.1788,29.2297,333400.0
2008-05-16 15:30:00,74.67,74.76,74.54,74.7,554300.0,29.2258,29.261,29.1749,29.2375,554300.0
2008-05-19 09:30:00,75.15,75.26,74.86,75.14,762600.0,29.4137,29.4567,29.3002,29.4097,762600.0
2008-05-19 10:00:00,75.14,75.16,75.02,75.04,320000.0,29.4097,29.4176,29.3628,29.3706,320000.0
2008-05-19 10:30:00,75.03,75.14,74.97,75.05,248400.0,29.3667,29.4097,29.3432,29.3745,248400.0
2008-05-19 11:00:00,75.05,75.21,74.95,75.15,407800.0,29.3745,29.4371,29.3354,29.4137,407800.0
2008-05-19 11:30:00,75.14,75.32,75.1,75.24,274600.0,29.4097,29.4802,29.3941,29.4489,274600.0
2008-05-19 12:00:00,75.24,75.45,75.22,75.41,378200.0,29.4489,29.5311,29.4411,29.5154,378200.0
2008-05-19 12:30:00,75.41,75.5,75.0,75.45,200900.0,29.5154,29.5506,29.3549,29.5311,200900.0
2008-05-19 13:00:00,75.46,75.5,75.33,75.33,151900.0,29.535,29.5506,29.4841,29.4841,151900.0
2008-05-19 13:30:00,75.33,75.4,75.0,75.27,287700.0,29.4841,29.5115,29.3549,29.4606,287700.0
2008-05-19 14:00:00,75.28,75.28,74.9,75.1,291600.0,29.4645,29.4645,29.3158,29.3941,291600.0
2008-05-19 14:30:00,75.09,75.13,75.01,75.1,222600.0,29.3902,29.4058,29.3589,29.3941,222600.0
2008-05-19 15:00:00,75.09,75.2,75.01,75.04,259800.0,29.3902,29.4332,29.3589,29.3706,259800.0
2008-05-19 15:30:00,75.04,75.04,74.8,74.91,459100.0,29.3706,29.3706,29.2767,29.3197,459100.0
2008-05-20 09:30:00,75.31,75.34,74.99,74.99,587600.0,29.4763,29.488,29.351,29.351,587600.0
2008-05-20 10:00:00,75.0,75.04,74.7,74.71,303500.0,29.3549,29.3706,29.2375,29.2414,303500.0
2008-05-20 10:30:00,74.71,74.87,74.6,74.87,277400.0,29.2414,29.3041,29.1984,29.3041,277400.0
2008-05-20 11:00:00,74.87,74.9,74.45,74.45,478800.0,29.3041,29.3158,29.1397,29.1397,478800.0
2008-05-20 11:30:00,74.45,74.48,73.79,74.27,357500.0,29.1397,29.1514,28.8814,29.0692,357500.0
2008-05-20 12:00:00,74.29,74.6,74.24,74.55,259000.0,29.0771,29.1984,29.0575,29.1788,259000.0
2008-05-20 12:30:00,74.56,74.66,74.54,74.62,138500.0,29.1827,29.2219,29.1749,29.2062,138500.0
2008-05-20 13:00:00,74.61,74.94,74.61,74.91,368900.0,29.2023,29.3315,29.2023,29.3197,368900.0
2008-05-20 13:30:00,74.91,74.94,74.66,74.71,264000.0,29.3197,29.3315,29.2219,29.2414,264000.0
2008-05-20 14:00:00,74.69,74.84,74.67,74.69,212000.0,29.2336,29.2923,29.2258,29.2336,212000.0
2008-05-20 14:30:00,74.68,74.86,74.66,74.68,285300.0,29.2297,29.3002,29.2219,29.2297,285300.0
2008-05-20 15:00:00,74.68,74.89,74.67,74.86,382400.0,29.2297,29.3119,29.2258,29.3002,382400.0
2008-05-20 15:30:00,74.87,74.93,74.64,74.88,779900.0,29.3041,29.3276,29.214,29.308,779900.0
2008-05-21 09:30:00,76.24,76.29,76.07,76.25,1076400.0,29.8403,29.8599,29.7737,29.8442,1076400.0
2008-05-21 10:00:00,76.25,76.34,75.86,75.97,610100.0,29.8442,29.8794,29.6916,29.7346,610100.0
2008-05-21 10:30:00,75.97,76.77,75.96,76.75,799100.0,29.7346,30.0477,29.7307,30.0399,799100.0
2008-05-21 11:00:00,76.75,76.78,76.36,76.41,473800.0,30.0399,30.0516,29.8873,29.9068,473800.0
2008-05-21 11:30:00,76.4,76.85,76.37,76.81,330400.0,29.9029,30.079,29.8912,30.0634,330400.0
2008-05-21 12:00:00,76.8,76.95,76.4,76.61,608200.0,30.0595,30.1182,29.9029,29.9851,608200.0
2008-05-21 12:30:00,76.61,76.91,76.57,76.9,340300.0,29.9851,30.1025,29.9694,30.0986,340300.0
2008-05-21 13:00:00,76.9,77.22,76.82,77.06,639400.0,30.0986,30.2239,30.0673,30.1612,639400.0
2008-05-21 13:30:00,77.06,77.15,76.4,76.86,445200.0,30.1612,30.1965,29.9029,30.083,445200.0
2008-05-21 14:00:00,76.86,76.87,76.41,76.51,566600.0,30.083,30.0869,29.9068,29.946,566600.0
2008-05-21 14:30:00,76.5,76.53,76.16,76.44,486200.0,29.942,29.9538,29.809,29.9186,486200.0
2008-05-21 15:00:00,76.44,76.45,76.11,76.23,403000.0,29.9186,29.9225,29.7894,29.8364,403000.0
2008-05-21 15:30:00,76.24,76.28,75.9,75.95,749100.0,29.8403,29.8559,29.7072,29.7268,749100.0
2008-05-22 09:30:00,77.4,77.69,77.19,77.26,1362300.0,30.2943,30.4078,30.2121,30.2395,1362300.0
2008-05-22 10:00:00,77.28,77.28,76.81,76.92,967000.0,30.2473,30.2473,30.0634,30.1064,967000.0
2008-05-22 10:30:00,76.92,77.12,76.76,76.96,893200.0,30.1064,30.1847,30.0438,30.1221,893200.0
2008-05-22 11:00:00,76.97,77.1,76.53,76.57,654100.0,30.126,30.1769,29.9538,29.9694,654100.0
2008-05-22 11:30:00,76.54,76.89,76.22,76.29,487000.0,29.9577,30.0947,29.8325,29.8599,487000.0
2008-05-22 12:00:00,76.29,76.54,76.12,76.28,389900.0,29.8599,29.9577,29.7933,29.8559,389900.0
2008-05-22 12:30:00,76.26,76.33,75.98,76.16,408600.0,29.8481,29.8755,29.7385,29.809,408600.0
2008-05-22 13:00:00,76.15,76.45,76.11,76.28,228100.0,29.8051,29.9225,29.7894,29.8559,228100.0
2008-05-22 13:30:00,76.29,76.75,76.24,76.52,274100.0,29.8599,30.0399,29.8403,29.9499,274100.0
2008-05-22 14:00:00,76.51,76.52,75.86,76.0,433500.0,29.946,29.9499,29.6916,29.7463,433500.0
2008-05-22 14:30:00,75.99,76.38,75.99,76.24,232500.0,29.7424,29.8951,29.7424,29.8403,232500.0
2008-05-22 15:00:00,76.27,76.27,75.85,75.85,228100.0,29.852,29.852,29.6876,29.6876,228100.0
2008-05-22 15:30:00,75.85,76.1,75.85,76.04,537800.0,29.6876,29.7855,29.6876,29.762,537800.0
2008-05-23 09:30:00,76.58,76.62,76.03,76.07,594000.0,29.9734,29.989,29.7581,29.7737,594000.0
2008-05-23 10:00:00,76.07,76.17,75.71,75.76,736400.0,29.7737,29.8129,29.6328,29.6524,736400.0
2008-05-23 10:30:00,75.76,75.82,75.55,75.66,462500.0,29.6524,29.6759,29.5702,29.6133,462500.0
2008-05-23 11:00:00,75.66,75.66,75.1,75.14,274300.0,29.6133,29.6133,29.3941,29.4097,274300.0
2008-05-23 11:30:00,75.14,75.18,74.74,75.17,253000.0,29.4097,29.4254,29.2532,29.4215,253000.0
2008-05-23 12:00:00,75.18,75.23,74.9,75.06,171500.0,29.4254,29.445,29.3158,29.3784,171500.0
2008-05-23 12:30:00,75.06,75.06,74.73,74.73,146000.0,29.3784,29.3784,29.2493,29.2493,146000.0
2008-05-23 13:00:00,74.75,74.95,74.75,74.88,152500.0,29.2571,29.3354,29.2571,29.308,152500.0
2008-05-23 13:30:00,74.89,74.92,74.72,74.83,159200.0,29.3119,29.3236,29.2454,29.2884,159200.0
2008-05-23 14:00:00,74.83,74.85,74.57,74.85,202300.0,29.2884,29.2962,29.1866,29.2962,202300.0
2008-05-23 14:30:00,74.86,75.25,74.8,75.08,191800.0,29.3002,29.4528,29.2767,29.3863,191800.0
2008-05-23 15:00:00,75.08,75.33,75.0,75.28,292300.0,29.3863,29.4841,29.3549,29.4645,292300.0
2008-05-23 15:30:00,75.3,75.44,75.1,75.1,531300.0,29.4724,29.5272,29.3941,29.3941,531300.0
2008-05-27 09:30:00,74.08,74.15,73.75,73.75,486000.0,28.9949,29.0223,28.8657,28.8657,486000.0
2008-05-27 10:00:00,73.75,74.1,73.72,73.79,520800.0,28.8657,29.0027,28.854,28.8814,520800.0
2008-05-27 10:30:00,73.79,73.86,73.52,73.52,383500.0,28.8814,28.9088,28.7757,28.7757,383500.0
2008-05-27 11:00:00,73.53,73.59,73.15,73.22,576000.0,28.7796,28.8031,28.6309,28.6583,576000.0
2008-05-27 11:30:00,73.22,73.29,73.07,73.16,274800.0,28.6583,28.6857,28.5995,28.6348,274800.0
2008-05-27 12:00:00,73.16,73.36,73.12,73.23,187900.0,28.6348,28.7131,28.6191,28.6622,187900.0
2008-05-27 12:30:00,73.23,73.38,73.2,73.3,163500.0,28.6622,28.7209,28.6504,28.6896,163500.0
2008-05-27 13:00:00,73.32,73.53,73.23,73.45,168900.0,28.6974,28.7796,28.6622,28.7483,168900.0
2008-05-27 13:30:00,73.45,73.57,73.31,73.47,172700.0,28.7483,28.7952,28.6935,28.7561,172700.0
2008-05-27 14:00:00,73.46,73.48,73.15,73.26,199800.0,28.7522,28.76,28.6309,28.6739,199800.0
2008-05-27 14:30:00,73.28,73.36,73.11,73.12,250700.0,28.6817,28.7131,28.6152,28.6191,250700.0
2008-05-27 15:00:00,73.13,73.46,73.13,73.4,300300.0,28.623,28.7522,28.623,28.7287,300300.0
2008-05-27 15:30:00,73.41,73.7,73.4,73.63,569000.0,28.7326,28.8461,28.7287,28.8187,569000.0
2008-05-28 09:30:00,72.18,72.4,71.99,72.37,1035100.0,28.2512,28.3373,28.1768,28.3256,1035100.0
2008-05-28 10:00:00,72.36,72.59,72.29,72.49,902900.0,28.3217,28.4117,28.2943,28.3725,902900.0
2008-05-28 10:30:00,72.48,72.51,72.24,72.33,501900.0,28.3686,28.3804,28.2747,28.3099,501900.0
2008-05-28 11:00:00,72.34,72.35,71.88,72.05,518300.0,28.3138,28.3177,28.1338,28.2003,518300.0
2008-05-28 11:30:00,72.05,72.21,71.95,72.09,286300.0,28.2003,28.2629,28.1612,28.216,286300.0
2008-05-28 12:00:00,72.09,72.2,72.01,72.15,256100.0,28.216,28.259,28.1847,28.2395,256100.0
2008-05-28 12:30:00,72.15,72.35,72.11,72.32,206700.0,28.2395,28.3177,28.2238,28.306,206700.0
2008-05-28 13:00:00,72.34,72.35,72.23,72.31,160200.0,28.3138,28.3177,28.2708,28.3021,160200.0
2008-05-28 13:30:00,72.32,72.48,72.28,72.43,260900.0,28.306,28.3686,28.2903,28.3491,260900.0
2008-05-28 14:00:00,72.44,72.45,72.17,72.3,266800.0,28.353,28.3569,28.2473,28.2982,266800.0
2008-05-28 14:30:00,72.3,72.5,72.28,72.45,270300.0,28.2982,28.3765,28.2903,28.3569,270300.0
2008-05-28 15:00:00,72.45,72.8,72.44,72.73,517800.0,28.3569,28.4939,28.353,28.4665,517800.0
2008-05-28 15:30:00,72.74,72.88,72.63,72.78,698800.0,28.4704,28.5252,28.4273,28.486,698800.0
2008-05-29 09:30:00,72.74,72.83,72.61,72.8,711600.0,28.4704,28.5056,28.4195,28.4939,711600.0
2008-05-29 10:00:00,72.79,72.9,72.36,72.63,572300.0,28.49,28.533,28.3217,28.4273,572300.0
2008-05-29 10:30:00,72.63,73.29,72.63,73.06,884000.0,28.4273,28.6857,28.4273,28.5956,884000.0
2008-05-29 11:00:00,73.05,73.12,72.6,72.6,492800.0,28.5917,28.6191,28.4156,28.4156,492800.0
2008-05-29 11:30:00,72.62,72.63,72.28,72.37,363800.0,28.4234,28.4273,28.2903,28.3256,363800.0
2008-05-29 12:00:00,72.39,72.66,72.38,72.58,189300.0,28.3334,28.4391,28.3295,28.4078,189300.0
2008-05-29 12:30:00,72.59,72.91,72.54,72.74,271800.0,28.4117,28.5369,28.3921,28.4704,271800.0
2008-05-29 13:00:00,72.74,72.77,72.46,72.66,265700.0,28.4704,28.4821,28.3608,28.4391,265700.0
2008-05-29 13:30:00,72.66,72.81,72.5,72.75,417100.0,28.4391,28.4978,28.3765,28.4743,417100.0
2008-05-29 14:00:00,72.76,72.87,72.55,72.55,334100.0,28.4782,28.5213,28.396,28.396,334100.0
2008-05-29 14:30:00,72.56,72.65,72.22,72.35,347900.0,28.3999,28.4352,28.2669,28.3177,347900.0
2008-05-29 15:00:00,72.34,72.41,71.96,72.08,353800.0,28.3138,28.3412,28.1651,28.2121,353800.0
2008-05-29 15:30:00,72.08,72.29,72.04,72.14,700800.0,28.2121,28.2943,28.1964,28.2355,700800.0
2008-05-30 09:30:00,71.99,72.22,71.97,72.19,795600.0,28.1768,28.2669,28.169,28.2551,795600.0
2008-05-30 10:00:00,72.19,72.46,72.11,72.45,613600.0,28.2551,28.3608,28.2238,28.3569,613600.0
2008-05-30 10:30:00,72.46,72.71,72.27,72.55,660200.0,28.3608,28.4586,28.2864,28.396,660200.0
2008-05-30 11:00:00,72.55,72.6,72.01,72.09,494000.0,28.396,28.4156,28.1847,28.216,494000.0
2008-05-30 11:30:00,72.1,72.53,72.01,72.5,171600.0,28.2199,28.3882,28.1847,28.3765,171600.0
2008-05-30 12:00:00,72.5,72.53,72.33,72.42,186700.0,28.3765,28.3882,28.3099,28.3451,186700.0
2008-05-30 12:30:00,72.43,72.47,72.31,72.33,178900.0,28.3491,28.3647,28.3021,28.3099,178900.0
2008-05-30 13:00:00,72.33,72.42,72.21,72.34,154600.0,28.3099,28.3451,28.2629,28.3138,154600.0
2008-05-30 13:30:00,72.34,72.4,72.27,72.39,182600.0,28.3138,28.3373,28.2864,28.3334,182600.0
2008-05-30 14:00:00,72.39,72.55,72.38,72.41,169300.0,28.3334,28.396,28.3295,28.3412,169300.0
2008-05-30 14:30:00,72.41,72.72,72.41,72.65,163200.0,28.3412,28.4626,28.3412,28.4352,163200.0
2008-05-30 15:00:00,72.62,72.71,72.53,72.64,222300.0,28.4234,28.4586,28.3882,28.4312,222300.0
2008-05-30 15:30:00,72.66,72.72,72.38,72.43,435400.0,28.4391,28.4626,28.3295,28.3491,435400.0
2008-06-02 09:30:00,70.64,71.05,70.64,70.81,829300.0,27.6484,27.8089,27.6484,27.715,829300.0
2008-06-02 10:00:00,70.82,71.11,70.69,71.11,515400.0,27.7189,27.8324,27.668,27.8324,515400.0
2008-06-02 10:30:00,71.11,71.24,71.04,71.24,393200.0,27.8324,27.8833,27.805,27.8833,393200.0
2008-06-02 11:00:00,71.26,71.74,71.25,71.46,481300.0,27.8911,28.079,27.8872,27.9694,481300.0
2008-06-02 11:30:00,71.45,71.68,71.31,71.65,346900.0,27.9655,28.0555,27.9107,28.0438,346900.0
2008-06-02 12:00:00,71.65,71.66,71.24,71.27,302200.0,28.0438,28.0477,27.8833,27.895,302200.0
2008-06-02 12:30:00,71.29,71.3,70.92,70.92,280100.0,27.9029,27.9068,27.758,27.758,280100.0
2008-06-02 13:00:00,70.93,71.07,70.92,71.06,179300.0,27.762,27.8168,27.758,27.8128,179300.0
2008-06-02 13:30:00,71.03,71.16,70.9,70.92,246300.0,27.8011,27.852,27.7502,27.758,246300.0
2008-06-02 14:00:00,70.93,71.02,70.82,70.87,234300.0,27.762,27.7972,27.7189,27.7385,234300.0
2008-06-02 14:30:00,70.85,70.89,70.76,70.76,192600.0,27.7306,27.7463,27.6954,27.6954,192600.0
2008-06-02 15:00:00,70.76,70.85,70.61,70.8,471400.0,27.6954,27.7306,27.6367,27.7111,471400.0
2008-06-02 15:30:00,70.8,71.1,70.68,71.04,1012000.0,27.7111,27.8285,27.6641,27.805,1012000.0
2008-06-03 09:30:00,71.29,71.29,70.79,70.92,867200.0,27.9029,27.9029,27.7072,27.758,867200.0
2008-06-03 10:00:00,70.93,71.25,70.86,71.13,493000.0,27.762,27.8872,27.7346,27.8402,493000.0
2008-06-03 10:30:00,71.12,71.35,71.0,71.24,381400.0,27.8363,27.9263,27.7894,27.8833,381400.0
2008-06-03 11:00:00,71.24,71.34,71.05,71.25,424100.0,27.8833,27.9224,27.8089,27.8872,424100.0
2008-06-03 11:30:00,71.24,71.33,71.17,71.31,145200.0,27.8833,27.9185,27.8559,27.9107,145200.0
2008-06-03 12:00:00,71.29,71.34,71.16,71.18,185000.0,27.9029,27.9224,27.852,27.8598,185000.0
2008-06-03 12:30:00,71.18,71.32,71.17,71.24,137400.0,27.8598,27.9146,27.8559,27.8833,137400.0
2008-06-03 13:00:00,71.24,71.28,70.88,70.94,199500.0,27.8833,27.8989,27.7424,27.7659,199500.0
2008-06-03 13:30:00,70.94,70.94,70.44,70.52,448700.0,27.7659,27.7659,27.5702,27.6015,448700.0
2008-06-03 14:00:00,70.51,70.62,70.22,70.26,280500.0,27.5976,27.6406,27.4841,27.4997,280500.0
2008-06-03 14:30:00,70.26,70.29,70.03,70.22,393600.0,27.4997,27.5115,27.4097,27.4841,393600.0
2008-06-03 15:00:00,70.2,70.51,70.18,70.48,417700.0,27.4762,27.5976,27.4684,27.5858,417700.0
2008-06-03 15:30:00,70.47,70.5,70.21,70.26,636600.0,27.5819,27.5937,27.4801,27.4997,636600.0
2008-06-04 09:30:00,68.53,68.68,68.39,68.6,1268700.0,26.8226,26.8813,26.7678,26.85,1268700.0
2008-06-04 10:00:00,68.61,68.65,68.3,68.41,595400.0,26.8539,26.8696,26.7326,26.7756,595400.0
2008-06-04 10:30:00,68.42,68.68,68.13,68.21,731600.0,26.7795,26.8813,26.666,26.6973,731600.0
2008-06-04 11:00:00,68.22,68.49,68.22,68.37,610500.0,26.7013,26.8069,26.7013,26.76,610500.0
2008-06-04 11:30:00,68.38,68.41,68.11,68.25,328900.0,26.7639,26.7756,26.6582,26.713,328900.0
2008-06-04 12:00:00,68.26,68.35,68.2,68.27,313900.0,26.7169,26.7521,26.6934,26.7208,313900.0
2008-06-04 12:30:00,68.29,68.4,68.19,68.3,295000.0,26.7287,26.7717,26.6895,26.7326,295000.0
2008-06-04 13:00:00,68.29,68.38,68.17,68.2,264700.0,26.7287,26.7639,26.6817,26.6934,264700.0
2008-06-04 13:30:00,68.2,68.27,68.12,68.22,190000.0,26.6934,26.7208,26.6621,26.7013,190000.0
2008-06-04 14:00:00,68.22,68.34,67.81,67.87,412700.0,26.7013,26.7482,26.5408,26.5643,412700.0
2008-06-04 14:30:00,67.87,68.1,67.63,67.69,400000.0,26.5643,26.6543,26.4703,26.4938,400000.0
2008-06-04 15:00:00,67.7,67.79,67.6,67.65,497400.0,26.4977,26.533,26.4586,26.4782,497400.0
2008-06-04 15:30:00,67.65,67.73,67.5,67.55,659800.0,26.4782,26.5095,26.4195,26.439,659800.0
2008-06-05 09:30:00,67.84,68.35,67.83,68.25,904800.0,26.5525,26.7521,26.5486,26.713,904800.0
2008-06-05 10:00:00,68.26,68.63,68.05,68.47,625000.0,26.7169,26.8617,26.6347,26.7991,625000.0
2008-06-05 10:30:00,68.46,68.56,67.98,68.21,495200.0,26.7952,26.8343,26.6073,26.6973,495200.0
2008-06-05 11:00:00,68.23,68.43,68.0,68.36,349600.0,26.7052,26.7835,26.6152,26.7561,349600.0
2008-06-05 11:30:00,68.35,68.7,68.35,68.67,234100.0,26.7521,26.8891,26.7521,26.8774,234100.0
2008-06-05 12:00:00,68.67,68.78,68.59,68.74,250600.0,26.8774,26.9204,26.8461,26.9048,250600.0
2008-06-05 12:30:00,68.76,69.05,68.75,68.98,269200.0,26.9126,27.0261,26.9087,26.9987,269200.0
2008-06-05 13:00:00,68.98,69.05,68.88,68.96,189000.0,26.9987,27.0261,26.9596,26.9909,189000.0
2008-06-05 13:30:00,68.95,68.98,68.83,68.97,224300.0,26.987,26.9987,26.94,26.9948,224300.0
2008-06-05 14:00:00,68.96,69.17,68.93,69.01,343700.0,26.9909,27.0731,26.9792,27.0105,343700.0
2008-06-05 14:30:00,69.01,69.31,68.94,69.29,415700.0,27.0105,27.1279,26.9831,27.1201,415700.0
2008-06-05 15:00:00,69.29,69.62,69.28,69.51,513900.0,27.1201,27.2492,27.1161,27.2062,513900.0
2008-06-05 15:30:00,69.51,69.52,69.15,69.36,980900.0,27.2062,27.2101,27.0653,27.1475,980900.0
2008-06-06 09:30:00,69.98,69.99,69.63,69.85,713600.0,27.3901,27.394,27.2531,27.3392,713600.0
2008-06-06 10:00:00,69.84,69.85,69.09,69.11,705100.0,27.3353,27.3392,27.0418,27.0496,705100.0
2008-06-06 10:30:00,69.1,69.2,68.96,69.14,714300.0,27.0457,27.0848,26.9909,27.0613,714300.0
2008-06-06 11:00:00,69.13,69.15,68.6,68.6,548900.0,27.0574,27.0653,26.85,26.85,548900.0
2008-06-06 11:30:00,68.62,68.84,68.52,68.68,289100.0,26.8578,26.9439,26.8187,26.8813,289100.0
2008-06-06 12:00:00,68.67,68.9,68.66,68.84,255000.0,26.8774,26.9674,26.8735,26.9439,255000.0
2008-06-06 12:30:00,68.83,69.16,68.82,68.94,251200.0,26.94,27.0692,26.9361,26.9831,251200.0
2008-06-06 13:00:00,68.94,69.22,68.91,69.1,322700.0,26.9831,27.0927,26.9713,27.0457,322700.0
2008-06-06 13:30:00,69.1,69.42,69.04,69.35,385200.0,27.0457,27.1709,27.0222,27.1435,385200.0
2008-06-06 14:00:00,69.35,69.44,69.24,69.36,438900.0,27.1435,27.1788,27.1005,27.1475,438900.0
2008-06-06 14:30:00,69.36,69.43,69.16,69.16,416100.0,27.1475,27.1749,27.0692,27.0692,416100.0
2008-06-06 15:00:00,69.16,69.45,69.15,69.16,663000.0,27.0692,27.1827,27.0653,27.0692,663000.0
2008-06-06 15:30:00,69.17,69.26,68.86,68.87,807100.0,27.0731,27.1083,26.9518,26.9557,807100.0
2008-06-09 09:30:00,70.77,70.81,70.29,70.59,713400.0,27.6993,27.715,27.5115,27.6289,713400.0
2008-06-09 10:00:00,70.59,70.76,70.52,70.7,428100.0,27.6289,27.6954,27.6015,27.6719,428100.0
2008-06-09 10:30:00,70.71,70.9,70.56,70.82,296100.0,27.6758,27.7502,27.6171,27.7189,296100.0
2008-06-09 11:00:00,70.82,70.82,70.37,70.45,250800.0,27.7189,27.7189,27.5428,27.5741,250800.0
2008-06-09 11:30:00,70.45,70.66,70.4,70.59,98900.0,27.5741,27.6563,27.5545,27.6289,98900.0
2008-06-09 12:00:00,70.59,70.61,70.39,70.57,178500.0,27.6289,27.6367,27.5506,27.6211,178500.0
2008-06-09 12:30:00,70.58,70.62,70.43,70.56,117700.0,27.625,27.6406,27.5663,27.6171,117700.0
2008-06-09 13:00:00,70.57,70.58,70.12,70.35,243600.0,27.6211,27.625,27.4449,27.5349,243600.0
2008-06-09 13:30:00,70.36,70.4,70.0,70.12,266000.0,27.5389,27.5545,27.398,27.4449,266000.0
2008-06-09 14:00:00,70.11,70.28,69.76,69.98,319900.0,27.441,27.5075,27.304,27.3901,319900.0
2008-06-09 14:30:00,69.96,70.28,69.95,70.14,233600.0,27.3823,27.5075,27.3784,27.4527,233600.0
2008-06-09 15:00:00,70.12,70.13,69.83,70.05,239700.0,27.4449,27.4488,27.3314,27.4175,239700.0
2008-06-09 15:30:00,70.05,70.74,70.05,70.7,697000.0,27.4175,27.6876,27.4175,27.6719,697000.0
2008-06-10 09:30:00,69.14,69.55,69.14,69.23,658300.0,27.0613,27.2218,27.0613,27.0966,658300.0
2008-06-10 10:00:00,69.23,69.47,69.12,69.25,467200.0,27.0966,27.1905,27.0535,27.1044,467200.0
2008-06-10 10:30:00,69.25,69.25,68.85,68.87,493800.0,27.1044,27.1044,26.9478,26.9557,493800.0
2008-06-10 11:00:00,68.86,68.94,68.47,68.62,352900.0,26.9518,26.9831,26.7991,26.8578,352900.0
2008-06-10 11:30:00,68.62,68.73,68.06,68.2,422600.0,26.8578,26.9009,26.6386,26.6934,422600.0
2008-06-10 12:00:00,68.2,68.45,68.18,68.31,229700.0,26.6934,26.7913,26.6856,26.7365,229700.0
2008-06-10 12:30:00,68.33,68.43,68.23,68.31,241300.0,26.7443,26.7835,26.7052,26.7365,241300.0
2008-06-10 13:00:00,68.32,68.36,68.06,68.23,225600.0,26.7404,26.7561,26.6386,26.7052,225600.0
2008-06-10 13:30:00,68.22,68.26,68.01,68.05,216500.0,26.7013,26.7169,26.6191,26.6347,216500.0
2008-06-10 14:00:00,68.07,68.11,67.72,67.94,297000.0,26.6426,26.6582,26.5056,26.5917,297000.0
2008-06-10 14:30:00,67.93,68.32,67.9,68.31,301900.0,26.5878,26.7404,26.576,26.7365,301900.0
2008-06-10 15:00:00,68.32,68.82,68.3,68.73,512700.0,26.7404,26.9361,26.7326,26.9009,512700.0
2008-06-10 15:30:00,68.73,69.03,68.38,68.56,794100.0,26.9009,27.0183,26.7639,26.8343,794100.0
2008-06-11 09:30:00,70.61,70.61,70.22,70.24,733100.0,27.6367,27.6367,27.4841,27.4919,733100.0
2008-06-11 10:00:00,70.24,70.33,69.84,69.92,715800.0,27.4919,27.5271,27.3353,27.3666,715800.0
2008-06-11 10:30:00,69.92,70.33,69.65,69.99,632700.0,27.3666,27.5271,27.261,27.394,632700.0
2008-06-11 11:00:00,69.96,69.97,69.6,69.89,420800.0,27.3823,27.3862,27.2414,27.3549,420800.0
2008-06-11 11:30:00,69.9,70.07,69.77,69.98,238100.0,27.3588,27.4254,27.3079,27.3901,238100.0
2008-06-11 12:00:00,69.98,69.99,69.72,69.9,222200.0,27.3901,27.394,27.2884,27.3588,222200.0
2008-06-11 12:30:00,69.89,69.99,69.79,69.89,240400.0,27.3549,27.394,27.3158,27.3549,240400.0
2008-06-11 13:00:00,69.9,69.96,69.83,69.83,121200.0,27.3588,27.3823,27.3314,27.3314,121200.0
2008-06-11 13:30:00,69.84,69.85,69.71,69.8,242100.0,27.3353,27.3392,27.2844,27.3197,242100.0
2008-06-11 14:00:00,69.81,69.98,69.66,69.94,276100.0,27.3236,27.3901,27.2649,27.3745,276100.0
2008-06-11 14:30:00,69.95,70.01,69.76,69.98,305400.0,27.3784,27.4019,27.304,27.3901,305400.0
2008-06-11 15:00:00,69.98,70.12,69.92,70.0,318000.0,27.3901,27.4449,27.3666,27.398,318000.0
2008-06-11 15:30:00,70.0,70.07,69.85,69.87,529600.0,27.398,27.4254,27.3392,27.3471,529600.0
2008-06-12 09:30:00,69.12,69.38,68.91,69.3,539100.0,27.0535,27.1553,26.9713,27.124,539100.0
2008-06-12 10:00:00,69.3,69.5,69.18,69.41,325900.0,27.124,27.2023,27.077,27.167,325900.0
2008-06-12 10:30:00,69.4,69.46,69.09,69.15,300100.0,27.1631,27.1866,27.0418,27.0653,300100.0
2008-06-12 11:00:00,69.15,69.43,69.07,69.29,313300.0,27.0653,27.1749,27.034,27.1201,313300.0
2008-06-12 11:30:00,69.28,69.43,69.16,69.22,215000.0,27.1161,27.1749,27.0692,27.0927,215000.0
2008-06-12 12:00:00,69.21,69.43,69.2,69.29,141600.0,27.0887,27.1749,27.0848,27.1201,141600.0
2008-06-12 12:30:00,69.32,69.5,69.23,69.49,112300.0,27.1318,27.2023,27.0966,27.1983,112300.0
2008-06-12 13:00:00,69.49,69.61,69.35,69.43,188700.0,27.1983,27.2453,27.1435,27.1749,188700.0
2008-06-12 13:30:00,69.41,69.58,69.29,69.4,166900.0,27.167,27.2336,27.1201,27.1631,166900.0
2008-06-12 14:00:00,69.4,69.62,69.35,69.51,191900.0,27.1631,27.2492,27.1435,27.2062,191900.0
2008-06-12 14:30:00,69.49,69.62,69.36,69.53,359600.0,27.1983,27.2492,27.1475,27.214,359600.0
2008-06-12 15:00:00,69.52,69.52,69.01,69.05,352500.0,27.2101,27.2101,27.0105,27.0261,352500.0
2008-06-12 15:30:00,69.05,69.26,69.03,69.15,623800.0,27.0261,27.1083,27.0183,27.0653,623800.0
2008-06-13 09:30:00,67.97,68.05,67.76,67.91,992000.0,26.6034,26.6347,26.5212,26.5799,992000.0
2008-06-13 10:00:00,67.9,68.55,67.88,68.53,1059900.0,26.576,26.8304,26.5682,26.8226,1059900.0
2008-06-13 10:30:00,68.53,68.81,68.21,68.26,523900.0,26.8226,26.9322,26.6973,26.7169,523900.0
2008-06-13 11:00:00,68.26,68.58,68.13,68.43,353000.0,26.7169,26.8422,26.666,26.7835,353000.0
2008-06-13 11:30:00,68.42,68.7,68.41,68.52,202600.0,26.7795,26.8891,26.7756,26.8187,202600.0
2008-06-13 12:00:00,68.52,68.65,68.45,68.5,231000.0,26.8187,26.8696,26.7913,26.8109,231000.0
2008-06-13 12:30:00,68.5,68.51,68.21,68.27,194300.0,26.8109,26.8148,26.6973,26.7208,194300.0
2008-06-13 13:00:00,68.26,68.33,68.1,68.18,145500.0,26.7169,26.7443,26.6543,26.6856,145500.0
2008-06-13 13:30:00,68.17,68.19,67.92,68.11,213100.0,26.6817,26.6895,26.5838,26.6582,213100.0
2008-06-13 14:00:00,68.1,68.23,68.05,68.23,177000.0,26.6543,26.7052,26.6347,26.7052,177000.0
2008-06-13 14:30:00,68.22,68.36,68.08,68.26,203500.0,26.7013,26.7561,26.6465,26.7169,203500.0
2008-06-13 15:00:00,68.25,68.32,68.19,68.23,155700.0,26.713,26.7404,26.6895,26.7052,155700.0
2008-06-13 15:30:00,68.23,68.47,68.2,68.42,487300.0,26.7052,26.7991,26.6934,26.7795,487300.0
2008-06-16 09:30:00,69.31,69.58,69.11,69.49,693200.0,27.1279,27.2336,27.0496,27.1983,693200.0
2008-06-16 10:00:00,69.51,69.51,69.17,69.35,224300.0,27.2062,27.2062,27.0731,27.1435,224300.0
2008-06-16 10:30:00,69.35,69.48,69.17,69.26,411800.0,27.1435,27.1944,27.0731,27.1083,411800.0
2008-06-16 11:00:00,69.27,69.48,69.11,69.36,135900.0,27.1122,27.1944,27.0496,27.1475,135900.0
2008-06-16 11:30:00,69.35,69.36,69.03,69.09,124700.0,27.1435,27.1475,27.0183,27.0418,124700.0
2008-06-16 12:00:00,69.09,69.35,69.04,69.19,200800.0,27.0418,27.1435,27.0222,27.0809,200800.0
2008-06-16 12:30:00,69.21,69.36,69.08,69.29,99800.0,27.0887,27.1475,27.0379,27.1201,99800.0
2008-06-16 13:00:00,69.3,69.3,69.03,69.11,152200.0,27.124,27.124,27.0183,27.0496,152200.0
2008-06-16 13:30:00,69.12,69.12,68.94,69.02,158700.0,27.0535,27.0535,26.9831,27.0144,158700.0
2008-06-16 14:00:00,69.02,69.13,68.91,68.98,137400.0,27.0144,27.0574,26.9713,26.9987,137400.0
2008-06-16 14:30:00,68.99,69.12,68.99,69.0,73300.0,27.0026,27.0535,27.0026,27.0066,73300.0
2008-06-16 15:00:00,68.99,69.1,68.84,68.85,314200.0,27.0026,27.0457,26.9439,26.9478,314200.0
2008-06-16 15:30:00,68.86,68.94,68.76,68.84,322500.0,26.9518,26.9831,26.9126,26.9439,322500.0
2008-06-17 09:30:00,69.71,69.77,69.43,69.64,624300.0,27.2844,27.3079,27.1749,27.257,624300.0
2008-06-17 10:00:00,69.66,69.66,69.27,69.36,302800.0,27.2649,27.2649,27.1122,27.1475,302800.0
2008-06-17 10:30:00,69.37,69.6,69.37,69.4,238400.0,27.1514,27.2414,27.1514,27.1631,238400.0
2008-06-17 11:00:00,69.39,69.59,69.29,69.35,551700.0,27.1592,27.2375,27.1201,27.1435,551700.0
2008-06-17 11:30:00,69.35,69.56,69.28,69.4,329800.0,27.1435,27.2257,27.1161,27.1631,329800.0
2008-06-17 12:00:00,69.38,69.67,69.35,69.5,489500.0,27.1553,27.2688,27.1435,27.2023,489500.0
2008-06-17 12:30:00,69.5,69.58,69.38,69.52,313800.0,27.2023,27.2336,27.1553,27.2101,313800.0
2008-06-17 13:00:00,69.5,69.66,69.47,69.64,169600.0,27.2023,27.2649,27.1905,27.257,169600.0
2008-06-17 13:30:00,69.65,69.72,69.55,69.64,164600.0,27.261,27.2884,27.2218,27.257,164600.0
2008-06-17 14:00:00,69.62,69.8,69.59,69.68,230100.0,27.2492,27.3197,27.2375,27.2727,230100.0
2008-06-17 14:30:00,69.67,69.89,69.65,69.77,346900.0,27.2688,27.3549,27.261,27.3079,346900.0
2008-06-17 15:00:00,69.77,69.79,69.45,69.57,350000.0,27.3079,27.3158,27.1827,27.2297,350000.0
2008-06-17 15:30:00,69.57,69.73,69.48,69.62,433600.0,27.2297,27.2923,27.1944,27.2492,433600.0
2008-06-18 09:30:00,68.43,68.58,68.2,68.21,703800.0,26.7835,26.8422,26.6934,26.6973,703800.0
2008-06-18 10:00:00,68.21,68.27,68.1,68.21,387400.0,26.6973,26.7208,26.6543,26.6973,387400.0
2008-06-18 10:30:00,68.22,68.32,68.0,68.23,624200.0,26.7013,26.7404,26.6152,26.7052,624200.0
2008-06-18 11:00:00,68.24,68.28,67.97,67.97,590000.0,26.7091,26.7247,26.6034,26.6034,590000.0
2008-06-18 11:30:00,67.95,68.22,67.95,68.16,245100.0,26.5956,26.7013,26.5956,26.6778,245100.0
2008-06-18 12:00:00,68.14,68.25,68.13,68.21,119000.0,26.67,26.713,26.666,26.6973,119000.0
2008-06-18 12:30:00,68.22,68.3,68.2,68.23,87400.0,26.7013,26.7326,26.6934,26.7052,87400.0
2008-06-18 13:00:00,68.22,68.29,67.99,68.19,179200.0,26.7013,26.7287,26.6112,26.6895,179200.0
2008-06-18 13:30:00,68.19,68.4,68.16,68.32,198300.0,26.6895,26.7717,26.6778,26.7404,198300.0
2008-06-18 14:00:00,68.34,68.44,68.25,68.42,145300.0,26.7482,26.7874,26.713,26.7795,145300.0
2008-06-18 14:30:00,68.42,68.47,68.33,68.43,195200.0,26.7795,26.7991,26.7443,26.7835,195200.0
2008-06-18 15:00:00,68.44,68.75,68.4,68.66,272300.0,26.7874,26.9087,26.7717,26.8735,272300.0
2008-06-18 15:30:00,68.65,68.68,68.53,68.66,531700.0,26.8696,26.8813,26.8226,26.8735,531700.0
2008-06-19 09:30:00,68.99,69.16,68.55,68.66,719200.0,27.0026,27.0692,26.8304,26.8735,719200.0
2008-06-19 10:00:00,68.62,68.62,67.93,68.24,479400.0,26.8578,26.8578,26.5878,26.7091,479400.0
2008-06-19 10:30:00,68.25,68.39,67.88,67.93,272000.0,26.713,26.7678,26.5682,26.5878,272000.0
2008-06-19 11:00:00,67.93,67.99,67.56,67.58,295100.0,26.5878,26.6112,26.4429,26.4508,295100.0
2008-06-19 11:30:00,67.59,67.66,67.36,67.39,297400.0,26.4547,26.4821,26.3647,26.3764,297400.0
2008-06-19 12:00:00,67.38,67.52,67.22,67.38,203100.0,26.3725,26.4273,26.3099,26.3725,203100.0
2008-06-19 12:30:00,67.39,67.6,67.38,67.49,172200.0,26.3764,26.4586,26.3725,26.4155,172200.0
2008-06-19 13:00:00,67.48,67.76,67.43,67.68,167300.0,26.4116,26.5212,26.3921,26.4899,167300.0
2008-06-19 13:30:00,67.69,67.77,67.58,67.73,195400.0,26.4938,26.5251,26.4508,26.5095,195400.0
2008-06-19 14:00:00,67.7,67.89,67.61,67.61,248000.0,26.4977,26.5721,26.4625,26.4625,248000.0
2008-06-19 14:30:00,67.62,67.87,67.55,67.72,316500.0,26.4664,26.5643,26.439,26.5056,316500.0
2008-06-19 15:00:00,67.72,67.77,67.54,67.55,408500.0,26.5056,26.5251,26.4351,26.439,408500.0
2008-06-19 15:30:00,67.56,67.61,67.4,67.51,587900.0,26.4429,26.4625,26.3803,26.4234,587900.0
2008-06-20 09:30:00,67.71,67.79,67.35,67.54,434100.0,26.5016,26.533,26.3607,26.4351,434100.0
2008-06-20 10:00:00,67.54,67.6,66.95,67.04,325600.0,26.4351,26.4586,26.2042,26.2394,325600.0
2008-06-20 10:30:00,67.05,67.29,66.7,66.94,319700.0,26.2433,26.3373,26.1063,26.2003,319700.0
2008-06-20 11:00:00,66.95,67.16,66.85,67.09,240000.0,26.2042,26.2864,26.165,26.259,240000.0
2008-06-20 11:30:00,67.09,67.25,66.95,67.0,274200.0,26.259,26.3216,26.2042,26.2238,274200.0
2008-06-20 12:00:00,67.0,67.11,66.93,67.05,325000.0,26.2238,26.2668,26.1964,26.2433,325000.0
2008-06-20 12:30:00,67.05,67.15,66.99,67.11,254100.0,26.2433,26.2825,26.2198,26.2668,254100.0
2008-06-20 13:00:00,67.13,67.17,66.99,67.16,235200.0,26.2746,26.2903,26.2198,26.2864,235200.0
2008-06-20 13:30:00,67.15,67.16,66.96,67.06,264700.0,26.2825,26.2864,26.2081,26.2472,264700.0
2008-06-20 14:00:00,67.05,67.15,66.9,67.11,276000.0,26.2433,26.2825,26.1846,26.2668,276000.0
2008-06-20 14:30:00,67.11,67.17,66.99,67.02,126000.0,26.2668,26.2903,26.2198,26.2316,126000.0
2008-06-20 15:00:00,67.02,67.18,66.98,67.1,225600.0,26.2316,26.2942,26.2159,26.2629,225600.0
2008-06-20 15:30:00,67.1,67.44,67.07,67.32,558900.0,26.2629,26.396,26.2512,26.349,558900.0
2008-06-23 09:30:00,66.89,67.49,66.88,67.3,564300.0,26.1807,26.4155,26.1768,26.3412,564300.0
2008-06-23 10:00:00,67.3,67.45,67.23,67.37,402700.0,26.3412,26.3999,26.3138,26.3686,402700.0
2008-06-23 10:30:00,67.36,67.75,67.29,67.64,421300.0,26.3647,26.5173,26.3373,26.4743,421300.0
2008-06-23 11:00:00,67.63,67.75,67.55,67.62,474200.0,26.4703,26.5173,26.439,26.4664,474200.0
2008-06-23 11:30:00,67.64,67.71,67.28,67.45,373100.0,26.4743,26.5016,26.3333,26.3999,373100.0
2008-06-23 12:00:00,67.45,67.83,67.41,67.83,385300.0,26.3999,26.5486,26.3842,26.5486,385300.0
2008-06-23 12:30:00,67.81,68.1,67.77,68.08,277400.0,26.5408,26.6543,26.5251,26.6465,277400.0
2008-06-23 13:00:00,68.08,68.08,67.83,67.85,265700.0,26.6465,26.6465,26.5486,26.5564,265700.0
2008-06-23 13:30:00,67.85,68.0,67.83,67.97,143400.0,26.5564,26.6152,26.5486,26.6034,143400.0
2008-06-23 14:00:00,67.97,68.08,67.9,68.03,193800.0,26.6034,26.6465,26.576,26.6269,193800.0
2008-06-23 14:30:00,68.03,68.07,67.88,68.0,172300.0,26.6269,26.6426,26.5682,26.6152,172300.0
2008-06-23 15:00:00,67.99,68.07,67.92,68.05,178300.0,26.6112,26.6426,26.5838,26.6347,178300.0
2008-06-23 15:30:00,68.06,68.14,68.0,68.06,462000.0,26.6386,26.67,26.6152,26.6386,462000.0
2008-06-24 09:30:00,67.27,67.49,67.11,67.28,556400.0,26.3294,26.4155,26.2668,26.3333,556400.0
2008-06-24 10:00:00,67.28,67.71,67.12,67.69,532500.0,26.3333,26.5016,26.2707,26.4938,532500.0
2008-06-24 10:30:00,67.69,67.69,67.36,67.63,442700.0,26.4938,26.4938,26.3647,26.4703,442700.0
2008-06-24 11:00:00,67.64,68.04,67.57,67.84,305400.0,26.4743,26.6308,26.4469,26.5525,305400.0
2008-06-24 11:30:00,67.83,67.91,67.45,67.55,351200.0,26.5486,26.5799,26.3999,26.439,351200.0
2008-06-24 12:00:00,67.55,67.57,67.46,67.55,168700.0,26.439,26.4469,26.4038,26.439,168700.0
2008-06-24 12:30:00,67.56,67.65,67.48,67.6,149100.0,26.4429,26.4782,26.4116,26.4586,149100.0
2008-06-24 13:00:00,67.6,67.64,67.57,67.59,183500.0,26.4586,26.4743,26.4469,26.4547,183500.0
2008-06-24 13:30:00,67.59,67.72,67.47,67.7,155000.0,26.4547,26.5056,26.4077,26.4977,155000.0
2008-06-24 14:00:00,67.7,67.78,67.5,67.7,224600.0,26.4977,26.529,26.4195,26.4977,224600.0
2008-06-24 14:30:00,67.69,67.75,67.52,67.57,142600.0,26.4938,26.5173,26.4273,26.4469,142600.0
2008-06-24 15:00:00,67.57,67.64,67.3,67.33,179300.0,26.4469,26.4743,26.3412,26.3529,179300.0
2008-06-24 15:30:00,67.33,67.5,67.22,67.29,308900.0,26.3529,26.4195,26.3099,26.3373,308900.0
2008-06-25 09:30:00,68.77,68.84,68.47,68.59,819700.0,26.9165,26.9439,26.7991,26.8461,819700.0
2008-06-25 10:00:00,68.59,68.61,68.23,68.25,603500.0,26.8461,26.8539,26.7052,26.713,603500.0
2008-06-25 10:30:00,68.23,68.32,67.61,67.68,764800.0,26.7052,26.7404,26.4625,26.4899,764800.0
2008-06-25 11:00:00,67.69,68.03,67.67,67.78,456600.0,26.4938,26.6269,26.486,26.529,456600.0
2008-06-25 11:30:00,67.79,68.07,67.52,67.97,361700.0,26.533,26.6426,26.4273,26.6034,361700.0
2008-06-25 12:00:00,67.94,68.07,67.9,68.06,263500.0,26.5917,26.6426,26.576,26.6386,263500.0
2008-06-25 12:30:00,68.05,68.25,68.05,68.24,192300.0,26.6347,26.713,26.6347,26.7091,192300.0
2008-06-25 13:00:00,68.23,68.32,68.14,68.21,243400.0,26.7052,26.7404,26.67,26.6973,243400.0
2008-06-25 13:30:00,68.22,68.5,68.18,68.46,169600.0,26.7013,26.8109,26.6856,26.7952,169600.0
2008-06-25 14:00:00,68.47,68.98,68.44,68.66,681500.0,26.7991,26.9987,26.7874,26.8735,681500.0
2008-06-25 14:30:00,68.68,69.25,68.55,69.14,546600.0,26.8813,27.1044,26.8304,27.0613,546600.0
2008-06-25 15:00:00,69.14,69.39,69.03,69.09,562100.0,27.0613,27.1592,27.0183,27.0418,562100.0
2008-06-25 15:30:00,69.09,69.11,68.66,68.73,814400.0,27.0418,27.0496,26.8735,26.9009,814400.0
2008-06-26 09:30:00,69.03,69.1,68.51,68.91,480900.0,27.0183,27.0457,26.8148,26.9713,480900.0
2008-06-26 10:00:00,68.93,69.21,68.83,68.91,379700.0,26.9792,27.0887,26.94,26.9713,379700.0
2008-06-26 10:30:00,68.91,69.02,68.56,68.6,471200.0,26.9713,27.0144,26.8343,26.85,471200.0
2008-06-26 11:00:00,68.57,68.86,68.02,68.03,349900.0,26.8383,26.9518,26.623,26.6269,349900.0
2008-06-26 11:30:00,68.04,68.12,67.88,68.09,142100.0,26.6308,26.6621,26.5682,26.6504,142100.0
2008-06-26 12:00:00,68.07,68.13,67.75,67.8,247800.0,26.6426,26.666,26.5173,26.5369,247800.0
2008-06-26 12:30:00,67.8,67.95,67.67,67.92,168100.0,26.5369,26.5956,26.486,26.5838,168100.0
2008-06-26 13:00:00,67.92,67.95,67.71,67.72,184100.0,26.5838,26.5956,26.5016,26.5056,184100.0
2008-06-26 13:30:00,67.73,68.09,67.71,68.01,177100.0,26.5095,26.6504,26.5016,26.6191,177100.0
2008-06-26 14:00:00,67.99,68.29,67.98,68.26,296100.0,26.6112,26.7287,26.6073,26.7169,296100.0
2008-06-26 14:30:00,68.25,68.26,67.91,67.92,236000.0,26.713,26.7169,26.5799,26.5838,236000.0
2008-06-26 15:00:00,67.92,68.25,67.9,68.14,224000.0,26.5838,26.713,26.576,26.67,224000.0
2008-06-26 15:30:00,68.13,68.29,67.95,68.0,359400.0,26.666,26.7287,26.5956,26.6152,359400.0
2008-06-27 09:30:00,67.61,67.76,67.38,67.71,760500.0,26.4625,26.5212,26.3725,26.5016,760500.0
2008-06-27 10:00:00,67.71,68.03,67.51,67.8,480500.0,26.5016,26.6269,26.4234,26.5369,480500.0
2008-06-27 10:30:00,67.81,68.05,67.49,67.5,568900.0,26.5408,26.6347,26.4155,26.4195,568900.0
2008-06-27 11:00:00,67.51,67.54,67.27,67.41,637500.0,26.4234,26.4351,26.3294,26.3842,637500.0
2008-06-27 11:30:00,67.41,67.66,67.37,67.6,341200.0,26.3842,26.4821,26.3686,26.4586,341200.0
2008-06-27 12:00:00,67.62,67.82,67.56,67.8,366600.0,26.4664,26.5447,26.4429,26.5369,366600.0
2008-06-27 12:30:00,67.78,67.78,67.38,67.49,111100.0,26.529,26.529,26.3725,26.4155,111100.0
2008-06-27 13:00:00,67.48,67.52,67.2,67.3,157900.0,26.4116,26.4273,26.302,26.3412,157900.0
2008-06-27 13:30:00,67.32,67.41,67.21,67.34,239000.0,26.349,26.3842,26.3059,26.3568,239000.0
2008-06-27 14:00:00,67.35,67.46,67.27,67.44,320400.0,26.3607,26.4038,26.3294,26.396,320400.0
2008-06-27 14:30:00,67.47,67.58,67.39,67.57,114000.0,26.4077,26.4508,26.3764,26.4469,114000.0
2008-06-27 15:00:00,67.58,67.7,67.36,67.46,308700.0,26.4508,26.4977,26.3647,26.4038,308700.0
2008-06-27 15:30:00,67.46,67.85,67.4,67.65,513400.0,26.4038,26.5564,26.3803,26.4782,513400.0
2008-06-30 09:30:00,69.16,69.82,69.02,69.58,708000.0,27.0692,27.3275,27.0144,27.2336,708000.0
2008-06-30 10:00:00,69.6,69.74,69.23,69.51,449100.0,27.2414,27.2962,27.0966,27.2062,449100.0
2008-06-30 10:30:00,69.51,70.09,69.45,69.81,477700.0,27.2062,27.4332,27.1827,27.3236,477700.0
2008-06-30 11:00:00,69.82,69.88,69.39,69.46,393100.0,27.3275,27.351,27.1592,27.1866,393100.0
2008-06-30 11:30:00,69.44,69.73,69.32,69.57,364700.0,27.1788,27.2923,27.1318,27.2297,364700.0
2008-06-30 12:00:00,69.57,69.78,69.55,69.68,109000.0,27.2297,27.3118,27.2218,27.2727,109000.0
2008-06-30 12:30:00,69.69,69.83,69.62,69.63,146100.0,27.2766,27.3314,27.2492,27.2531,146100.0
2008-06-30 13:00:00,69.62,69.85,69.55,69.8,222200.0,27.2492,27.3392,27.2218,27.3197,222200.0
2008-06-30 13:30:00,69.77,69.79,69.61,69.7,202600.0,27.3079,27.3158,27.2453,27.2805,202600.0
2008-06-30 14:00:00,69.68,69.73,69.57,69.61,238900.0,27.2727,27.2923,27.2297,27.2453,238900.0
2008-06-30 14:30:00,69.61,69.67,69.5,69.57,208000.0,27.2453,27.2688,27.2023,27.2297,208000.0
2008-06-30 15:00:00,69.58,69.7,69.53,69.65,265300.0,27.2336,27.2805,27.214,27.261,265300.0
2008-06-30 15:30:00,69.65,69.83,69.49,69.54,733600.0,27.261,27.3314,27.1983,27.2179,733600.0
2008-07-01 09:30:00,68.91,69.1,68.8,68.95,425300.0,26.9713,27.0457,26.9283,26.987,425300.0
2008-07-01 10:00:00,68.92,68.99,68.59,68.67,413200.0,26.9752,27.0026,26.8461,26.8774,413200.0
2008-07-01 10:30:00,68.67,68.84,68.25,68.35,472900.0,26.8774,26.9439,26.713,26.7521,472900.0
2008-07-01 11:00:00,68.35,68.72,68.19,68.25,777100.0,26.7521,26.897,26.6895,26.713,777100.0
2008-07-01 11:30:00,68.25,68.35,68.0,68.03,398200.0,26.713,26.7521,26.6152,26.6269,398200.0
2008-07-01 12:00:00,68.03,68.05,67.34,67.37,344200.0,26.6269,26.6347,26.3568,26.3686,344200.0
2008-07-01 12:30:00,67.37,67.8,67.35,67.75,242400.0,26.3686,26.5369,26.3607,26.5173,242400.0
2008-07-01 13:00:00,67.75,67.76,67.41,67.49,280400.0,26.5173,26.5212,26.3842,26.4155,280400.0
2008-07-01 13:30:00,67.48,67.59,67.41,67.41,389500.0,26.4116,26.4547,26.3842,26.3842,389500.0
2008-07-01 14:00:00,67.42,67.88,67.41,67.81,434600.0,26.3881,26.5682,26.3842,26.5408,434600.0
2008-07-01 14:30:00,67.81,68.18,67.76,67.82,534100.0,26.5408,26.6856,26.5212,26.5447,534100.0
2008-07-01 15:00:00,67.82,67.95,67.72,67.83,801200.0,26.5447,26.5956,26.5056,26.5486,801200.0
2008-07-01 15:30:00,67.83,68.2,67.81,68.15,737000.0,26.5486,26.6934,26.5408,26.6739,737000.0
2008-07-02 09:30:00,67.88,68.21,67.77,67.82,731800.0,26.5682,26.6973,26.5251,26.5447,731800.0
2008-07-02 10:00:00,67.82,67.89,67.12,67.17,734400.0,26.5447,26.5721,26.2707,26.2903,734400.0
2008-07-02 10:30:00,67.18,67.41,67.09,67.29,760100.0,26.2942,26.3842,26.259,26.3373,760100.0
2008-07-02 11:00:00,67.29,67.43,67.03,67.07,435100.0,26.3373,26.3921,26.2355,26.2512,435100.0
2008-07-02 11:30:00,67.07,67.11,66.67,66.69,293000.0,26.2512,26.2668,26.0946,26.1024,293000.0
2008-07-02 12:00:00,66.67,67.31,66.43,66.64,741100.0,26.0946,26.3451,26.0007,26.0829,741100.0
2008-07-02 12:30:00,66.64,66.66,66.31,66.48,281400.0,26.0829,26.0907,25.9537,26.0202,281400.0
2008-07-02 13:00:00,66.46,66.57,66.31,66.52,170100.0,26.0124,26.0555,25.9537,26.0359,170100.0
2008-07-02 13:30:00,66.52,66.78,66.35,66.78,447700.0,26.0359,26.1376,25.9693,26.1376,447700.0
2008-07-02 14:00:00,66.78,66.87,66.54,66.57,307500.0,26.1376,26.1729,26.0437,26.0555,307500.0
2008-07-02 14:30:00,66.57,66.65,66.13,66.21,408300.0,26.0555,26.0868,25.8832,25.9145,408300.0
2008-07-02 15:00:00,66.21,66.26,65.87,65.96,509300.0,25.9145,25.9341,25.7815,25.8167,509300.0
2008-07-02 15:30:00,65.96,65.97,65.5,65.54,970000.0,25.8167,25.8206,25.6367,25.6523,970000.0
2008-07-03 08:00:00,66.08,66.08,66.02,66.07,1700.0,25.8637,25.8637,25.8402,25.8598,1700.0
2008-07-03 08:30:00,66.1,66.82,66.1,66.8,65900.0,25.8715,26.1533,25.8715,26.1455,65900.0
2008-07-03 09:00:00,66.72,66.77,66.44,66.54,27200.0,26.1142,26.1337,26.0046,26.0437,27200.0
2008-07-03 09:30:00,66.54,66.54,65.8,65.9,1062000.0,26.0437,26.0437,25.7541,25.7932,1062000.0
2008-07-03 10:00:00,65.9,66.2,65.48,65.84,1618200.0,25.7932,25.9106,25.6288,25.7697,1618200.0
2008-07-03 10:30:00,65.83,66.36,65.71,66.12,674000.0,25.7658,25.9733,25.7189,25.8793,674000.0
2008-07-03 11:00:00,66.14,66.39,65.4,66.13,543500.0,25.8872,25.985,25.5975,25.8832,543500.0
2008-07-03 11:30:00,66.12,66.22,65.88,66.2,367800.0,25.8793,25.9185,25.7854,25.9106,367800.0
2008-07-03 12:00:00,66.21,66.21,65.78,66.12,293800.0,25.9145,25.9145,25.7462,25.8793,293800.0
2008-07-03 12:30:00,66.13,66.48,65.89,66.3,462100.0,25.8832,26.0202,25.7893,25.9498,462100.0
2008-07-07 09:30:00,66.81,66.93,66.58,66.84,666900.0,26.1494,26.1964,26.0594,26.1611,666900.0
2008-07-07 10:00:00,66.86,67.36,66.77,67.3,542800.0,26.169,26.3647,26.1337,26.3412,542800.0
2008-07-07 10:30:00,67.3,67.7,67.3,67.66,406100.0,26.3412,26.4977,26.3412,26.4821,406100.0
2008-07-07 11:00:00,67.66,67.66,67.29,67.36,319200.0,26.4821,26.4821,26.3373,26.3647,319200.0
2008-07-07 11:30:00,67.38,67.55,67.25,67.25,447800.0,26.3725,26.439,26.3216,26.3216,447800.0
2008-07-07 12:00:00,67.25,67.4,66.9,66.9,657700.0,26.3216,26.3803,26.1846,26.1846,657700.0
2008-07-07 12:30:00,66.9,66.94,66.45,66.51,374500.0,26.1846,26.2003,26.0085,26.032,374500.0
2008-07-07 13:00:00,66.53,66.56,66.3,66.36,411900.0,26.0398,26.0515,25.9498,25.9733,411900.0
2008-07-07 13:30:00,66.36,66.56,66.0,66.29,435200.0,25.9733,26.0515,25.8324,25.9459,435200.0
2008-07-07 14:00:00,66.29,66.36,65.92,65.99,610500.0,25.9459,25.9733,25.801,25.8284,610500.0
2008-07-07 14:30:00,65.98,66.04,65.81,66.0,379200.0,25.8245,25.848,25.758,25.8324,379200.0
2008-07-07 15:00:00,66.0,66.49,65.97,66.49,664700.0,25.8324,26.0241,25.8206,26.0241,664700.0
2008-07-07 15:30:00,66.48,66.74,66.37,66.38,976600.0,26.0202,26.122,25.9772,25.9811,976600.0
2008-07-08 09:30:00,66.13,66.18,65.64,65.65,581000.0,25.8832,25.9028,25.6915,25.6954,581000.0
2008-07-08 10:00:00,65.65,65.73,65.53,65.63,547900.0,25.6954,25.7267,25.6484,25.6875,547900.0
2008-07-08 10:30:00,65.65,65.74,65.0,65.12,530500.0,25.6954,25.7306,25.441,25.4879,530500.0
2008-07-08 11:00:00,65.11,65.68,65.11,65.46,395300.0,25.484,25.7071,25.484,25.621,395300.0
2008-07-08 11:30:00,65.46,65.51,65.08,65.21,201200.0,25.621,25.6406,25.4723,25.5232,201200.0
2008-07-08 12:00:00,65.24,65.45,65.1,65.41,143600.0,25.5349,25.6171,25.4801,25.6014,143600.0
2008-07-08 12:30:00,65.42,65.63,65.24,65.29,234000.0,25.6053,25.6875,25.5349,25.5545,234000.0
2008-07-08 13:00:00,65.29,65.45,65.14,65.24,125200.0,25.5545,25.6171,25.4958,25.5349,125200.0
2008-07-08 13:30:00,65.24,65.28,65.02,65.06,110800.0,25.5349,25.5505,25.4488,25.4644,110800.0
2008-07-08 14:00:00,65.06,65.24,65.01,65.2,199900.0,25.4644,25.5349,25.4449,25.5192,199900.0
2008-07-08 14:30:00,65.21,65.84,65.16,65.84,366500.0,25.5232,25.7697,25.5036,25.7697,366500.0
2008-07-08 15:00:00,65.84,66.1,65.76,65.86,484400.0,25.7697,25.8715,25.7384,25.7776,484400.0
2008-07-08 15:30:00,65.86,65.99,65.77,65.93,500200.0,25.7776,25.8284,25.7423,25.805,500200.0
2008-07-09 09:30:00,65.02,65.54,64.98,65.47,687800.0,25.4488,25.6523,25.4331,25.6249,687800.0
2008-07-09 10:00:00,65.43,65.6,65.24,65.59,494900.0,25.6093,25.6758,25.5349,25.6719,494900.0
2008-07-09 10:30:00,65.56,65.94,65.42,65.51,602200.0,25.6601,25.8089,25.6053,25.6406,602200.0
2008-07-09 11:00:00,65.5,65.65,65.16,65.3,351200.0,25.6367,25.6954,25.5036,25.5584,351200.0
2008-07-09 11:30:00,65.3,65.99,65.14,65.65,355400.0,25.5584,25.8284,25.4958,25.6954,355400.0
2008-07-09 12:00:00,65.65,65.75,65.37,65.5,209400.0,25.6954,25.7345,25.5858,25.6367,209400.0
2008-07-09 12:30:00,65.5,65.64,65.45,65.46,200000.0,25.6367,25.6915,25.6171,25.621,200000.0
2008-07-09 13:00:00,65.49,65.5,65.3,65.33,90700.0,25.6327,25.6367,25.5584,25.5701,90700.0
2008-07-09 13:30:00,65.34,65.38,65.13,65.17,107000.0,25.574,25.5897,25.4918,25.5075,107000.0
2008-07-09 14:00:00,65.15,65.2,64.83,64.98,305200.0,25.4997,25.5192,25.3744,25.4331,305200.0
2008-07-09 14:30:00,64.97,65.01,64.57,64.66,327800.0,25.4292,25.4449,25.2727,25.3079,327800.0
2008-07-09 15:00:00,64.64,64.81,64.45,64.71,357600.0,25.3001,25.3666,25.2257,25.3275,357600.0
2008-07-09 15:30:00,64.72,64.8,64.31,64.48,764200.0,25.3314,25.3627,25.1709,25.2374,764200.0
2008-07-10 09:30:00,64.68,64.87,64.25,64.26,571100.0,25.3157,25.3901,25.1474,25.1513,571100.0
2008-07-10 10:00:00,64.25,64.34,63.97,64.17,636500.0,25.1474,25.1826,25.0378,25.1161,636500.0
2008-07-10 10:30:00,64.17,64.45,64.02,64.38,423300.0,25.1161,25.2257,25.0574,25.1983,423300.0
2008-07-10 11:00:00,64.38,64.47,64.01,64.07,458900.0,25.1983,25.2335,25.0535,25.077,458900.0
2008-07-10 11:30:00,64.07,64.38,63.63,63.85,395500.0,25.077,25.1983,24.9047,24.9908,395500.0
2008-07-10 12:00:00,63.86,64.22,63.83,63.94,338200.0,24.9948,25.1357,24.983,25.0261,338200.0
2008-07-10 12:30:00,63.93,64.18,63.88,64.02,229800.0,25.0222,25.12,25.0026,25.0574,229800.0
2008-07-10 13:00:00,64.03,64.3,63.94,64.27,273200.0,25.0613,25.167,25.0261,25.1552,273200.0
2008-07-10 13:30:00,64.27,64.59,64.21,64.36,322300.0,25.1552,25.2805,25.1318,25.1905,322300.0
2008-07-10 14:00:00,64.34,64.49,64.19,64.38,236000.0,25.1826,25.2413,25.1239,25.1983,236000.0
2008-07-10 14:30:00,64.39,64.5,64.03,64.08,281100.0,25.2022,25.2453,25.0613,25.0809,281100.0
2008-07-10 15:00:00,64.05,64.49,64.04,64.44,345000.0,25.0691,25.2413,25.0652,25.2218,345000.0
2008-07-10 15:30:00,64.42,64.97,64.15,64.94,644900.0,25.2139,25.4292,25.1083,25.4175,644900.0
2008-07-11 09:30:00,65.65,65.7,65.37,65.54,648100.0,25.6954,25.7149,25.5858,25.6523,648100.0
2008-07-11 10:00:00,65.54,65.6,65.06,65.21,564800.0,25.6523,25.6758,25.4644,25.5232,564800.0
2008-07-11 10:30:00,65.14,65.35,64.94,65.02,508900.0,25.4958,25.5779,25.4175,25.4488,508900.0
2008-07-11 11:00:00,65.02,65.14,64.5,64.5,424200.0,25.4488,25.4958,25.2453,25.2453,424200.0
2008-07-11 11:30:00,64.5,64.6,64.07,64.38,359700.0,25.2453,25.2844,25.077,25.1983,359700.0
2008-07-11 12:00:00,64.35,64.4,64.06,64.22,127700.0,25.1865,25.2061,25.073,25.1357,127700.0
2008-07-11 12:30:00,64.19,64.23,63.71,63.86,224400.0,25.1239,25.1396,24.9361,24.9948,224400.0
2008-07-11 13:00:00,63.85,64.15,63.74,63.99,201800.0,24.9908,25.1083,24.9478,25.0456,201800.0
2008-07-11 13:30:00,64.0,64.34,63.98,64.21,150500.0,25.0496,25.1826,25.0417,25.1318,150500.0
2008-07-11 14:00:00,64.22,64.46,64.01,64.01,255300.0,25.1357,25.2296,25.0535,25.0535,255300.0
2008-07-11 14:30:00,64.0,64.76,63.92,64.68,377600.0,25.0496,25.347,25.0182,25.3157,377600.0
2008-07-11 15:00:00,64.68,64.84,64.35,64.5,481800.0,25.3157,25.3783,25.1865,25.2453,481800.0
2008-07-11 15:30:00,64.51,64.64,64.22,64.55,487200.0,25.2492,25.3001,25.1357,25.2648,487200.0
2008-07-14 09:30:00,64.64,64.65,64.37,64.51,459500.0,25.3001,25.304,25.1944,25.2492,459500.0
2008-07-14 10:00:00,64.48,64.85,64.41,64.58,483100.0,25.2374,25.3822,25.21,25.2766,483100.0
2008-07-14 10:30:00,64.59,64.6,64.04,64.19,353800.0,25.2805,25.2844,25.0652,25.1239,353800.0
2008-07-14 11:00:00,64.19,64.44,64.16,64.39,260900.0,25.1239,25.2218,25.1122,25.2022,260900.0
2008-07-14 11:30:00,64.39,64.42,63.72,63.94,350000.0,25.2022,25.2139,24.94,25.0261,350000.0
2008-07-14 12:00:00,63.92,64.26,63.88,64.12,160700.0,25.0182,25.1513,25.0026,25.0965,160700.0
2008-07-14 12:30:00,64.09,64.25,63.9,64.16,136100.0,25.0848,25.1474,25.0104,25.1122,136100.0
2008-07-14 13:00:00,64.14,64.31,64.0,64.14,157100.0,25.1044,25.1709,25.0496,25.1044,157100.0
2008-07-14 13:30:00,64.13,64.32,64.03,64.32,117500.0,25.1004,25.1748,25.0613,25.1748,117500.0
2008-07-14 14:00:00,64.32,64.41,64.13,64.27,227900.0,25.1748,25.21,25.1004,25.1552,227900.0
2008-07-14 14:30:00,64.29,64.36,64.02,64.08,241200.0,25.1631,25.1905,25.0574,25.0809,241200.0
2008-07-14 15:00:00,64.08,64.32,63.86,64.31,232700.0,25.0809,25.1748,24.9948,25.1709,232700.0
2008-07-14 15:30:00,64.32,64.54,64.23,64.3,408600.0,25.1748,25.2609,25.1396,25.167,408600.0
2008-07-15 09:30:00,63.97,64.15,63.44,63.61,386100.0,25.0378,25.1083,24.8304,24.8969,386100.0
2008-07-15 10:00:00,63.64,63.71,63.1,63.4,667100.0,24.9087,24.9361,24.6973,24.8147,667100.0
2008-07-15 10:30:00,63.41,63.64,63.35,63.54,418200.0,24.8186,24.9087,24.7951,24.8695,418200.0
2008-07-15 11:00:00,63.55,63.69,62.7,62.87,487300.0,24.8734,24.9282,24.5407,24.6073,487300.0
2008-07-15 11:30:00,62.87,63.23,62.78,63.07,363300.0,24.6073,24.7482,24.5721,24.6856,363300.0
2008-07-15 12:00:00,63.11,63.3,63.0,63.17,169100.0,24.7012,24.7756,24.6582,24.7247,169100.0
2008-07-15 12:30:00,63.15,63.46,63.05,63.3,155100.0,24.7169,24.8382,24.6777,24.7756,155100.0
2008-07-15 13:00:00,63.31,63.62,63.2,63.36,238800.0,24.7795,24.9008,24.7364,24.7991,238800.0
2008-07-15 13:30:00,63.36,63.39,63.08,63.11,196200.0,24.7991,24.8108,24.6895,24.7012,196200.0
2008-07-15 14:00:00,63.09,63.16,62.84,63.02,340300.0,24.6934,24.7208,24.5955,24.666,340300.0
2008-07-15 14:30:00,63.03,63.21,62.92,63.08,227200.0,24.6699,24.7404,24.6268,24.6895,227200.0
2008-07-15 15:00:00,63.09,63.31,62.84,62.84,315600.0,24.6934,24.7795,24.5955,24.5955,315600.0
2008-07-15 15:30:00,62.85,62.93,62.28,62.32,663400.0,24.5994,24.6308,24.3764,24.392,663400.0
2008-07-16 09:30:00,62.05,62.15,61.83,61.97,649400.0,24.2863,24.3255,24.2002,24.255,649400.0
2008-07-16 10:00:00,61.96,61.97,61.61,61.74,585400.0,24.2511,24.255,24.1141,24.165,585400.0
2008-07-16 10:30:00,61.74,61.75,60.8,60.87,1063000.0,24.165,24.1689,23.7971,23.8245,1063000.0
2008-07-16 11:00:00,60.88,61.12,60.81,60.92,680700.0,23.8284,23.9223,23.801,23.844,680700.0
2008-07-16 11:30:00,60.96,61.52,60.9,61.29,370400.0,23.8597,24.0789,23.8362,23.9889,370400.0
2008-07-16 12:00:00,61.29,61.44,61.14,61.2,505000.0,23.9889,24.0476,23.9302,23.9536,505000.0
2008-07-16 12:30:00,61.2,61.35,61.12,61.3,182200.0,23.9536,24.0123,23.9223,23.9928,182200.0
2008-07-16 13:00:00,61.29,61.44,61.24,61.29,224300.0,23.9889,24.0476,23.9693,23.9889,224300.0
2008-07-16 13:30:00,61.31,61.47,61.23,61.44,247300.0,23.9967,24.0593,23.9654,24.0476,247300.0
2008-07-16 14:00:00,61.45,61.73,61.28,61.47,463600.0,24.0515,24.1611,23.985,24.0593,463600.0
2008-07-16 14:30:00,61.47,61.56,61.33,61.37,398100.0,24.0593,24.0945,24.0045,24.0202,398100.0
2008-07-16 15:00:00,61.35,61.6,61.35,61.53,297100.0,24.0123,24.1102,24.0123,24.0828,297100.0
2008-07-16 15:30:00,61.53,61.79,61.42,61.62,657400.0,24.0828,24.1846,24.0397,24.118,657400.0
2008-07-17 09:30:00,62.2,62.47,61.95,62.33,823100.0,24.345,24.4507,24.2472,24.3959,823100.0
2008-07-17 10:00:00,62.32,62.61,62.25,62.26,713600.0,24.392,24.5055,24.3646,24.3685,713600.0
2008-07-17 10:30:00,62.28,62.38,62.03,62.2,510700.0,24.3764,24.4155,24.2785,24.345,510700.0
2008-07-17 11:00:00,62.2,62.5,62.2,62.41,506500.0,24.345,24.4625,24.345,24.4272,506500.0
2008-07-17 11:30:00,62.42,62.57,62.07,62.13,449100.0,24.4311,24.4899,24.2942,24.3176,449100.0
2008-07-17 12:00:00,62.14,62.2,61.9,62.0,299000.0,24.3216,24.345,24.2276,24.2668,299000.0
2008-07-17 12:30:00,62.0,62.16,61.39,61.59,444400.0,24.2668,24.3294,24.028,24.1063,444400.0
2008-07-17 13:00:00,61.58,61.76,61.33,61.6,376800.0,24.1024,24.1728,24.0045,24.1102,376800.0
2008-07-17 13:30:00,61.59,61.67,61.37,61.44,438700.0,24.1063,24.1376,24.0202,24.0476,438700.0
2008-07-17 14:00:00,61.44,61.56,61.19,61.2,290700.0,24.0476,24.0945,23.9497,23.9536,290700.0
2008-07-17 14:30:00,61.19,61.36,60.96,60.99,308800.0,23.9497,24.0163,23.8597,23.8714,308800.0
2008-07-17 15:00:00,61.0,61.22,60.83,61.09,568600.0,23.8754,23.9615,23.8088,23.9106,568600.0
2008-07-17 15:30:00,61.09,61.7,61.09,61.67,729400.0,23.9106,24.1493,23.9106,24.1376,729400.0
2008-07-18 09:30:00,61.85,62.22,61.6,62.18,763600.0,24.208,24.3529,24.1102,24.3372,763600.0
2008-07-18 10:00:00,62.18,62.63,62.18,62.33,517900.0,24.3372,24.5133,24.3372,24.3959,517900.0
2008-07-18 10:30:00,62.32,62.45,62.01,62.03,351100.0,24.392,24.4429,24.2707,24.2785,351100.0
2008-07-18 11:00:00,62.02,62.25,61.88,62.23,478100.0,24.2746,24.3646,24.2198,24.3568,478100.0
2008-07-18 11:30:00,62.23,62.42,62.15,62.36,250700.0,24.3568,24.4311,24.3255,24.4077,250700.0
2008-07-18 12:00:00,62.36,62.71,62.31,62.39,237400.0,24.4077,24.5447,24.3881,24.4194,237400.0
2008-07-18 12:30:00,62.4,62.63,62.36,62.59,288700.0,24.4233,24.5133,24.4077,24.4977,288700.0
2008-07-18 13:00:00,62.59,62.67,62.27,62.38,171700.0,24.4977,24.529,24.3724,24.4155,171700.0
2008-07-18 13:30:00,62.36,62.54,62.27,62.47,253600.0,24.4077,24.4781,24.3724,24.4507,253600.0
2008-07-18 14:00:00,62.47,62.66,62.41,62.51,192600.0,24.4507,24.5251,24.4272,24.4664,192600.0
2008-07-18 14:30:00,62.5,62.51,62.08,62.22,296100.0,24.4625,24.4664,24.2981,24.3529,296100.0
2008-07-18 15:00:00,62.23,62.45,62.21,62.45,214700.0,24.3568,24.4429,24.349,24.4429,214700.0
2008-07-18 15:30:00,62.44,62.5,62.3,62.43,412400.0,24.439,24.4625,24.3842,24.4351,412400.0
2008-07-21 09:30:00,62.43,62.59,62.1,62.24,567100.0,24.4351,24.4977,24.3059,24.3607,567100.0
2008-07-21 10:00:00,62.24,62.49,62.06,62.34,485900.0,24.3607,24.4585,24.2902,24.3998,485900.0
2008-07-21 10:30:00,62.33,62.46,62.1,62.3,535100.0,24.3959,24.4468,24.3059,24.3842,535100.0
2008-07-21 11:00:00,62.31,62.52,62.12,62.3,496600.0,24.3881,24.4703,24.3137,24.3842,496600.0
2008-07-21 11:30:00,62.28,62.53,62.28,62.3,215300.0,24.3764,24.4742,24.3764,24.3842,215300.0
2008-07-21 12:00:00,62.29,62.39,62.15,62.36,228400.0,24.3803,24.4194,24.3255,24.4077,228400.0
2008-07-21 12:30:00,62.37,62.6,62.35,62.54,179000.0,24.4116,24.5016,24.4037,24.4781,179000.0
2008-07-21 13:00:00,62.56,62.69,62.45,62.52,143900.0,24.4859,24.5368,24.4429,24.4703,143900.0
2008-07-21 13:30:00,62.51,62.71,62.44,62.58,113300.0,24.4664,24.5447,24.439,24.4938,113300.0
2008-07-21 14:00:00,62.58,62.72,62.52,62.7,152800.0,24.4938,24.5486,24.4703,24.5407,152800.0
2008-07-21 14:30:00,62.67,62.78,62.62,62.75,121300.0,24.529,24.5721,24.5094,24.5603,121300.0
2008-07-21 15:00:00,62.75,63.1,62.6,62.96,348900.0,24.5603,24.6973,24.5016,24.6425,348900.0
2008-07-21 15:30:00,62.95,63.01,62.83,62.96,475300.0,24.6386,24.6621,24.5916,24.6425,475300.0
2008-07-22 09:30:00,63.97,63.97,63.07,63.13,792400.0,25.0378,25.0378,24.6856,24.709,792400.0
2008-07-22 10:00:00,63.13,63.15,62.69,62.97,654200.0,24.709,24.7169,24.5368,24.6464,654200.0
2008-07-22 10:30:00,62.97,63.21,62.92,63.15,440100.0,24.6464,24.7404,24.6268,24.7169,440100.0
2008-07-22 11:00:00,63.15,63.29,62.69,62.84,529000.0,24.7169,24.7717,24.5368,24.5955,529000.0
2008-07-22 11:30:00,62.84,63.09,62.7,63.0,215000.0,24.5955,24.6934,24.5407,24.6582,215000.0
2008-07-22 12:00:00,63.0,63.0,62.61,62.79,224500.0,24.6582,24.6582,24.5055,24.576,224500.0
2008-07-22 12:30:00,62.78,62.78,62.47,62.6,140800.0,24.5721,24.5721,24.4507,24.5016,140800.0
2008-07-22 13:00:00,62.62,62.85,62.54,62.77,160100.0,24.5094,24.5994,24.4781,24.5681,160100.0
2008-07-22 13:30:00,62.77,62.8,62.5,62.54,201400.0,24.5681,24.5799,24.4625,24.4781,201400.0
2008-07-22 14:00:00,62.53,62.72,62.44,62.67,441600.0,24.4742,24.5486,24.439,24.529,441600.0
2008-07-22 14:30:00,62.7,62.82,62.59,62.6,255100.0,24.5407,24.5877,24.4977,24.5016,255100.0
2008-07-22 15:00:00,62.61,62.77,62.57,62.68,322800.0,24.5055,24.5681,24.4899,24.5329,322800.0
2008-07-22 15:30:00,62.68,62.97,62.63,62.96,519600.0,24.5329,24.6464,24.5133,24.6425,519600.0
2008-07-23 09:30:00,62.97,63.0,62.48,62.48,654000.0,24.6464,24.6582,24.4546,24.4546,654000.0
2008-07-23 10:00:00,62.49,62.56,62.3,62.51,370400.0,24.4585,24.4859,24.3842,24.4664,370400.0
2008-07-23 10:30:00,62.52,62.78,62.32,62.69,615500.0,24.4703,24.5721,24.392,24.5368,615500.0
2008-07-23 11:00:00,62.69,62.95,62.66,62.74,543800.0,24.5368,24.6386,24.5251,24.5564,543800.0
2008-07-23 11:30:00,62.76,62.78,62.27,62.57,276100.0,24.5642,24.5721,24.3724,24.4899,276100.0
2008-07-23 12:00:00,62.57,62.93,62.31,62.6,239900.0,24.4899,24.6308,24.3881,24.5016,239900.0
2008-07-23 12:30:00,62.63,62.96,62.53,62.68,434700.0,24.5133,24.6425,24.4742,24.5329,434700.0
2008-07-23 13:00:00,62.66,62.78,62.51,62.6,153900.0,24.5251,24.5721,24.4664,24.5016,153900.0
2008-07-23 13:30:00,62.62,62.76,62.46,62.49,302500.0,24.5094,24.5642,24.4468,24.4585,302500.0
2008-07-23 14:00:00,62.48,62.55,62.16,62.2,191700.0,24.4546,24.482,24.3294,24.345,191700.0
2008-07-23 14:30:00,62.2,62.27,61.94,61.97,283600.0,24.345,24.3724,24.2433,24.255,283600.0
2008-07-23 15:00:00,61.97,62.15,61.73,61.74,359300.0,24.255,24.3255,24.1611,24.165,359300.0
2008-07-23 15:30:00,61.75,61.97,61.67,61.94,700800.0,24.1689,24.255,24.1376,24.2433,700800.0
2008-07-24 09:30:00,61.31,61.6,60.81,61.45,720000.0,23.9967,24.1102,23.801,24.0515,720000.0
2008-07-24 10:00:00,61.45,61.56,61.08,61.16,433100.0,24.0515,24.0945,23.9067,23.938,433100.0
2008-07-24 10:30:00,61.16,61.34,60.9,60.95,447800.0,23.938,24.0084,23.8362,23.8558,447800.0
2008-07-24 11:00:00,60.95,61.0,60.55,60.89,488900.0,23.8558,23.8754,23.6992,23.8323,488900.0
2008-07-24 11:30:00,60.89,60.99,60.73,60.86,343200.0,23.8323,23.8714,23.7697,23.8206,343200.0
2008-07-24 12:00:00,60.86,61.34,60.84,61.34,232000.0,23.8206,24.0084,23.8127,24.0084,232000.0
2008-07-24 12:30:00,61.35,61.67,61.17,61.45,334000.0,24.0123,24.1376,23.9419,24.0515,334000.0
2008-07-24 13:00:00,61.47,61.93,61.37,61.37,351800.0,24.0593,24.2394,24.0202,24.0202,351800.0
2008-07-24 13:30:00,61.36,61.56,61.12,61.19,246400.0,24.0163,24.0945,23.9223,23.9497,246400.0
2008-07-24 14:00:00,61.19,61.37,61.08,61.35,232200.0,23.9497,24.0202,23.9067,24.0123,232200.0
2008-07-24 14:30:00,61.36,61.37,61.1,61.2,244100.0,24.0163,24.0202,23.9145,23.9536,244100.0
2008-07-24 15:00:00,61.19,61.43,61.01,61.13,318400.0,23.9497,24.0437,23.8793,23.9262,318400.0
2008-07-24 15:30:00,61.13,61.18,60.84,60.98,566500.0,23.9262,23.9458,23.8127,23.8675,566500.0
2008-07-25 09:30:00,61.88,61.94,61.32,61.67,666200.0,24.2198,24.2433,24.0006,24.1376,666200.0
2008-07-25 10:00:00,61.71,61.89,61.45,61.87,707200.0,24.1533,24.2237,24.0515,24.2159,707200.0
2008-07-25 10:30:00,61.88,62.31,61.88,62.04,404400.0,24.2198,24.3881,24.2198,24.2824,404400.0
2008-07-25 11:00:00,62.04,62.16,61.68,61.95,429300.0,24.2824,24.3294,24.1415,24.2472,429300.0
2008-07-25 11:30:00,61.93,62.03,61.63,61.76,321100.0,24.2394,24.2785,24.1219,24.1728,321100.0
2008-07-25 12:00:00,61.76,62.02,61.74,61.76,216900.0,24.1728,24.2746,24.165,24.1728,216900.0
2008-07-25 12:30:00,61.78,62.0,61.72,61.76,184600.0,24.1807,24.2668,24.1572,24.1728,184600.0
2008-07-25 13:00:00,61.78,61.78,61.35,61.44,231900.0,24.1807,24.1807,24.0123,24.0476,231900.0
2008-07-25 13:30:00,61.42,61.53,61.23,61.47,137600.0,24.0397,24.0828,23.9654,24.0593,137600.0
2008-07-25 14:00:00,61.47,61.66,61.28,61.28,248300.0,24.0593,24.1337,23.985,23.985,248300.0
2008-07-25 14:30:00,61.28,61.48,61.28,61.38,93300.0,23.985,24.0632,23.985,24.0241,93300.0
2008-07-25 15:00:00,61.37,61.44,61.22,61.35,222700.0,24.0202,24.0476,23.9615,24.0123,222700.0
2008-07-25 15:30:00,61.35,61.62,61.27,61.53,283800.0,24.0123,24.118,23.981,24.0828,283800.0
2008-07-28 09:30:00,62.36,62.39,61.87,61.95,734400.0,24.4077,24.4194,24.2159,24.2472,734400.0
2008-07-28 10:00:00,61.96,62.13,61.72,62.06,499100.0,24.2511,24.3176,24.1572,24.2902,499100.0
2008-07-28 10:30:00,62.06,62.31,61.93,62.16,330600.0,24.2902,24.3881,24.2394,24.3294,330600.0
2008-07-28 11:00:00,62.16,62.38,62.08,62.26,375700.0,24.3294,24.4155,24.2981,24.3685,375700.0
2008-07-28 11:30:00,62.27,62.35,62.0,62.02,317300.0,24.3724,24.4037,24.2668,24.2746,317300.0
2008-07-28 12:00:00,62.02,62.15,61.8,61.97,259800.0,24.2746,24.3255,24.1885,24.255,259800.0
2008-07-28 12:30:00,61.98,62.07,61.79,61.82,111900.0,24.2589,24.2942,24.1846,24.1963,111900.0
2008-07-28 13:00:00,61.82,61.82,61.57,61.71,167800.0,24.1963,24.1963,24.0985,24.1533,167800.0
2008-07-28 13:30:00,61.72,61.79,61.58,61.74,165500.0,24.1572,24.1846,24.1024,24.165,165500.0
2008-07-28 14:00:00,61.75,61.77,61.62,61.72,218600.0,24.1689,24.1767,24.118,24.1572,218600.0
2008-07-28 14:30:00,61.69,61.93,61.66,61.84,355200.0,24.1454,24.2394,24.1337,24.2041,355200.0
2008-07-28 15:00:00,61.83,61.84,61.7,61.78,441300.0,24.2002,24.2041,24.1493,24.1807,441300.0
2008-07-28 15:30:00,61.77,61.84,61.65,61.79,750000.0,24.1767,24.2041,24.1298,24.1846,750000.0
2008-07-29 09:30:00,61.78,61.89,60.79,60.85,1153300.0,24.1807,24.2237,23.7932,23.8166,1153300.0
2008-07-29 10:00:00,60.86,60.91,60.45,60.9,896800.0,23.8206,23.8401,23.6601,23.8362,896800.0
2008-07-29 10:30:00,60.9,60.95,60.25,60.26,765600.0,23.8362,23.8558,23.5818,23.5857,765600.0
2008-07-29 11:00:00,60.28,60.5,59.98,60.12,993900.0,23.5936,23.6797,23.4761,23.5309,993900.0
2008-07-29 11:30:00,60.13,60.5,60.11,60.5,650600.0,23.5348,23.6797,23.527,23.6797,650600.0
2008-07-29 12:00:00,60.5,60.58,60.15,60.48,647800.0,23.6797,23.711,23.5427,23.6718,647800.0
2008-07-29 12:30:00,60.48,60.54,60.34,60.53,336600.0,23.6718,23.6953,23.617,23.6914,336600.0
2008-07-29 13:00:00,60.53,60.62,60.46,60.56,406400.0,23.6914,23.7266,23.664,23.7031,406400.0
2008-07-29 13:30:00,60.56,60.63,60.46,60.58,527500.0,23.7031,23.7305,23.664,23.711,527500.0
2008-07-29 14:00:00,60.58,60.8,60.46,60.5,635100.0,23.711,23.7971,23.664,23.6797,635100.0
2008-07-29 14:30:00,60.52,60.6,60.42,60.45,618200.0,23.6875,23.7188,23.6483,23.6601,618200.0
2008-07-29 15:00:00,60.45,60.5,60.3,60.42,324900.0,23.6601,23.6797,23.6014,23.6483,324900.0
2008-07-29 15:30:00,60.42,60.5,60.21,60.29,900100.0,23.6483,23.6797,23.5662,23.5975,900100.0
2008-07-30 09:30:00,60.56,60.66,60.36,60.47,881000.0,23.7031,23.7423,23.6249,23.6679,881000.0
2008-07-30 10:00:00,60.47,60.73,60.42,60.66,920800.0,23.6679,23.7697,23.6483,23.7423,920800.0
2008-07-30 10:30:00,60.66,61.05,60.54,60.85,1347900.0,23.7423,23.8949,23.6953,23.8166,1347900.0
2008-07-30 11:00:00,60.85,61.03,60.79,60.9,1149200.0,23.8166,23.8871,23.7932,23.8362,1149200.0
2008-07-30 11:30:00,60.89,60.95,60.53,60.89,597000.0,23.8323,23.8558,23.6914,23.8323,597000.0
2008-07-30 12:00:00,60.9,61.07,60.77,60.98,396300.0,23.8362,23.9028,23.7853,23.8675,396300.0
2008-07-30 12:30:00,60.97,61.11,60.93,61.05,509800.0,23.8636,23.9184,23.848,23.8949,509800.0
2008-07-30 13:00:00,61.04,61.15,60.88,61.0,442400.0,23.891,23.9341,23.8284,23.8754,442400.0
2008-07-30 13:30:00,61.0,61.16,60.94,60.98,425800.0,23.8754,23.938,23.8519,23.8675,425800.0
2008-07-30 14:00:00,60.98,61.13,60.91,61.05,316400.0,23.8675,23.9262,23.8401,23.8949,316400.0
2008-07-30 14:30:00,61.06,61.41,61.01,61.37,467800.0,23.8988,24.0358,23.8793,24.0202,467800.0
2008-07-30 15:00:00,61.36,61.61,61.27,61.6,605600.0,24.0163,24.1141,23.981,24.1102,605600.0
2008-07-30 15:30:00,61.6,62.08,61.51,62.0,1140900.0,24.1102,24.2981,24.075,24.2668,1140900.0
2008-07-31 09:30:00,61.87,62.12,61.56,61.7,1115700.0,24.2159,24.3137,24.0945,24.1493,1115700.0
2008-07-31 10:00:00,61.69,61.85,61.32,61.82,727700.0,24.1454,24.208,24.0006,24.1963,727700.0
2008-07-31 10:30:00,61.8,62.07,61.59,62.04,757000.0,24.1885,24.2942,24.1063,24.2824,757000.0
2008-07-31 11:00:00,62.05,62.2,61.79,61.9,777600.0,24.2863,24.345,24.1846,24.2276,777600.0
2008-07-31 11:30:00,61.89,61.95,61.71,61.86,251600.0,24.2237,24.2472,24.1533,24.212,251600.0
2008-07-31 12:00:00,61.88,62.14,61.7,61.81,844100.0,24.2198,24.3216,24.1493,24.1924,844100.0
2008-07-31 12:30:00,61.82,61.91,61.53,61.63,197500.0,24.1963,24.2315,24.0828,24.1219,197500.0
2008-07-31 13:00:00,61.65,61.83,61.49,61.73,188800.0,24.1298,24.2002,24.0671,24.1611,188800.0
2008-07-31 13:30:00,61.73,61.8,61.66,61.75,131700.0,24.1611,24.1885,24.1337,24.1689,131700.0
2008-07-31 14:00:00,61.75,61.79,61.47,61.6,266700.0,24.1689,24.1846,24.0593,24.1102,266700.0
2008-07-31 14:30:00,61.61,61.85,61.58,61.77,131300.0,24.1141,24.208,24.1024,24.1767,131300.0
2008-07-31 15:00:00,61.78,61.85,61.58,61.61,250100.0,24.1807,24.208,24.1024,24.1141,250100.0
2008-07-31 15:30:00,61.61,61.93,61.25,61.4,761300.0,24.1141,24.2394,23.9732,24.0319,761300.0
2008-08-01 09:30:00,61.85,61.93,61.35,61.61,757400.0,24.208,24.2394,24.0123,24.1141,757400.0
2008-08-01 10:00:00,61.61,61.76,61.37,61.44,836900.0,24.1141,24.1728,24.0202,24.0476,836900.0
2008-08-01 10:30:00,61.46,61.67,61.38,61.56,513500.0,24.0554,24.1376,24.0241,24.0945,513500.0
2008-08-01 11:00:00,61.55,61.74,61.39,61.45,298400.0,24.0906,24.165,24.028,24.0515,298400.0
2008-08-01 11:30:00,61.44,61.75,61.41,61.67,258800.0,24.0476,24.1689,24.0358,24.1376,258800.0
2008-08-01 12:00:00,61.67,61.87,61.66,61.79,1132100.0,24.1376,24.2159,24.1337,24.1846,1132100.0
2008-08-01 12:30:00,61.8,61.8,61.42,61.47,192300.0,24.1885,24.1885,24.0397,24.0593,192300.0
2008-08-01 13:00:00,61.46,61.61,61.4,61.44,133500.0,24.0554,24.1141,24.0319,24.0476,133500.0
2008-08-01 13:30:00,61.47,61.65,61.35,61.42,136000.0,24.0593,24.1298,24.0123,24.0397,136000.0
2008-08-01 14:00:00,61.43,61.46,61.2,61.33,265200.0,24.0437,24.0554,23.9536,24.0045,265200.0
2008-08-01 14:30:00,61.32,61.39,61.08,61.15,269900.0,24.0006,24.028,23.9067,23.9341,269900.0
2008-08-01 15:00:00,61.15,61.25,61.15,61.22,155500.0,23.9341,23.9732,23.9341,23.9615,155500.0
2008-08-01 15:30:00,61.21,61.42,61.16,61.26,355100.0,23.9576,24.0397,23.938,23.9771,355100.0
2008-08-04 09:30:00,62.24,62.24,61.68,61.83,658000.0,24.3607,24.3607,24.1415,24.2002,658000.0
2008-08-04 10:00:00,61.83,62.0,61.64,61.99,381500.0,24.2002,24.2668,24.1259,24.2628,381500.0
2008-08-04 10:30:00,61.97,62.01,61.5,61.5,287500.0,24.255,24.2707,24.0711,24.0711,287500.0
2008-08-04 11:00:00,61.51,61.54,60.8,60.84,300900.0,24.075,24.0867,23.7971,23.8127,300900.0
2008-08-04 11:30:00,60.86,60.97,60.46,60.65,801400.0,23.8206,23.8636,23.664,23.7384,801400.0
2008-08-04 12:00:00,60.64,60.82,60.55,60.63,193000.0,23.7345,23.8049,23.6992,23.7305,193000.0
2008-08-04 12:30:00,60.63,60.7,60.43,60.57,210200.0,23.7305,23.7579,23.6523,23.7071,210200.0
2008-08-04 13:00:00,60.6,60.65,60.49,60.51,151300.0,23.7188,23.7384,23.6757,23.6836,151300.0
2008-08-04 13:30:00,60.52,60.59,60.33,60.39,111100.0,23.6875,23.7149,23.6131,23.6366,111100.0
2008-08-04 14:00:00,60.4,60.7,60.35,60.51,220000.0,23.6405,23.7579,23.6209,23.6836,220000.0
2008-08-04 14:30:00,60.51,60.76,60.49,60.52,170500.0,23.6836,23.7814,23.6757,23.6875,170500.0
2008-08-04 15:00:00,60.52,60.67,60.07,60.07,307000.0,23.6875,23.7462,23.5114,23.5114,307000.0
2008-08-04 15:30:00,60.06,60.35,60.01,60.26,600300.0,23.5074,23.6209,23.4879,23.5857,600300.0
2008-08-05 09:30:00,60.08,60.13,59.6,60.11,1080300.0,23.5153,23.5348,23.3274,23.527,1080300.0
2008-08-05 10:00:00,60.11,60.26,59.93,60.15,595100.0,23.527,23.5857,23.4566,23.5427,595100.0
2008-08-05 10:30:00,60.16,60.16,59.7,59.77,391100.0,23.5466,23.5466,23.3665,23.3939,391100.0
2008-08-05 11:00:00,59.77,59.91,59.66,59.79,380200.0,23.3939,23.4487,23.3509,23.4018,380200.0
2008-08-05 11:30:00,59.78,60.06,59.71,60.02,448400.0,23.3979,23.5074,23.3705,23.4918,448400.0
2008-08-05 12:00:00,60.01,60.04,59.88,59.99,230700.0,23.4879,23.4996,23.437,23.48,230700.0
2008-08-05 12:30:00,59.99,60.3,59.93,60.26,276500.0,23.48,23.6014,23.4566,23.5857,276500.0
2008-08-05 13:00:00,60.27,60.31,60.0,60.02,223200.0,23.5896,23.6053,23.484,23.4918,223200.0
2008-08-05 13:30:00,60.02,60.09,59.91,59.91,153700.0,23.4918,23.5192,23.4487,23.4487,153700.0
2008-08-05 14:00:00,59.91,60.23,59.81,59.82,413300.0,23.4487,23.574,23.4096,23.4135,413300.0
2008-08-05 14:30:00,59.82,59.86,59.58,59.83,331900.0,23.4135,23.4292,23.3196,23.4174,331900.0
2008-08-05 15:00:00,59.8,59.87,59.63,59.8,453100.0,23.4057,23.4331,23.3391,23.4057,453100.0
2008-08-05 15:30:00,59.8,60.31,59.72,60.3,556400.0,23.4057,23.6053,23.3744,23.6014,556400.0
2008-08-06 09:30:00,60.89,61.02,60.75,60.95,671800.0,23.8323,23.8832,23.7775,23.8558,671800.0
2008-08-06 10:00:00,60.96,61.36,60.94,61.12,472300.0,23.8597,24.0163,23.8519,23.9223,472300.0
2008-08-06 10:30:00,61.12,61.13,60.72,61.03,792400.0,23.9223,23.9262,23.7658,23.8871,792400.0
2008-08-06 11:00:00,61.04,61.25,60.84,60.86,673200.0,23.891,23.9732,23.8127,23.8206,673200.0
2008-08-06 11:30:00,60.86,61.05,60.8,60.97,607100.0,23.8206,23.8949,23.7971,23.8636,607100.0
2008-08-06 12:00:00,60.98,61.17,60.94,61.06,275600.0,23.8675,23.9419,23.8519,23.8988,275600.0
2008-08-06 12:30:00,61.08,61.38,60.9,61.19,291900.0,23.9067,24.0241,23.8362,23.9497,291900.0
2008-08-06 13:00:00,61.19,61.29,61.14,61.15,166500.0,23.9497,23.9889,23.9302,23.9341,166500.0
2008-08-06 13:30:00,61.16,61.43,61.12,61.25,166500.0,23.938,24.0437,23.9223,23.9732,166500.0
2008-08-06 14:00:00,61.25,61.58,61.17,61.52,280700.0,23.9732,24.1024,23.9419,24.0789,280700.0
2008-08-06 14:30:00,61.54,61.55,61.29,61.46,385900.0,24.0867,24.0906,23.9889,24.0554,385900.0
2008-08-06 15:00:00,61.46,61.47,61.28,61.31,326000.0,24.0554,24.0593,23.985,23.9967,326000.0
2008-08-06 15:30:00,61.31,61.62,61.23,61.57,572800.0,23.9967,24.118,23.9654,24.0985,572800.0
2008-08-07 09:30:00,62.36,62.49,62.0,62.29,738800.0,24.4077,24.4585,24.2668,24.3803,738800.0
2008-08-07 10:00:00,62.29,62.35,61.94,61.97,771900.0,24.3803,24.4037,24.2433,24.255,771900.0
2008-08-07 10:30:00,61.95,62.28,61.93,62.28,785200.0,24.2472,24.3764,24.2394,24.3764,785200.0
2008-08-07 11:00:00,62.28,62.39,62.09,62.09,327100.0,24.3764,24.4194,24.302,24.302,327100.0
2008-08-07 11:30:00,62.1,62.1,61.88,61.9,186200.0,24.3059,24.3059,24.2198,24.2276,186200.0
2008-08-07 12:00:00,61.91,62.18,61.87,62.1,135400.0,24.2315,24.3372,24.2159,24.3059,135400.0
2008-08-07 12:30:00,62.08,62.08,61.71,61.79,156100.0,24.2981,24.2981,24.1533,24.1846,156100.0
2008-08-07 13:00:00,61.8,61.91,61.74,61.74,180400.0,24.1885,24.2315,24.165,24.165,180400.0
2008-08-07 13:30:00,61.72,61.95,61.7,61.83,92200.0,24.1572,24.2472,24.1493,24.2002,92200.0
2008-08-07 14:00:00,61.84,61.9,61.72,61.87,176300.0,24.2041,24.2276,24.1572,24.2159,176300.0
2008-08-07 14:30:00,61.85,61.92,61.75,61.75,98600.0,24.208,24.2354,24.1689,24.1689,98600.0
2008-08-07 15:00:00,61.75,61.79,61.46,61.52,201400.0,24.1689,24.1846,24.0554,24.0789,201400.0
2008-08-07 15:30:00,61.52,61.54,61.25,61.34,668600.0,24.0789,24.0867,23.9732,24.0084,668600.0
2008-08-08 09:30:00,59.53,59.66,59.31,59.65,933600.0,23.3,23.3509,23.2139,23.347,933600.0
2008-08-08 10:00:00,59.65,60.28,59.54,60.25,832000.0,23.347,23.5936,23.3039,23.5818,832000.0
2008-08-08 10:30:00,60.24,60.31,59.81,59.85,428800.0,23.5779,23.6053,23.4096,23.4253,428800.0
2008-08-08 11:00:00,59.86,59.86,59.55,59.56,420600.0,23.4292,23.4292,23.3078,23.3117,420600.0
2008-08-08 11:30:00,59.6,60.03,59.57,60.0,256700.0,23.3274,23.4957,23.3157,23.484,256700.0
2008-08-08 12:00:00,60.01,60.12,59.94,60.08,163100.0,23.4879,23.5309,23.4605,23.5153,163100.0
2008-08-08 12:30:00,60.08,60.18,59.97,60.0,121400.0,23.5153,23.5544,23.4722,23.484,121400.0
2008-08-08 13:00:00,60.0,60.2,59.99,60.15,139100.0,23.484,23.5622,23.48,23.5427,139100.0
2008-08-08 13:30:00,60.14,60.39,60.14,60.28,164600.0,23.5388,23.6366,23.5388,23.5936,164600.0
2008-08-08 14:00:00,60.27,60.45,60.03,60.03,272300.0,23.5896,23.6601,23.4957,23.4957,272300.0
2008-08-08 14:30:00,60.03,60.1,59.9,59.92,203300.0,23.4957,23.5231,23.4448,23.4526,203300.0
2008-08-08 15:00:00,59.92,60.02,59.92,59.96,329600.0,23.4526,23.4918,23.4526,23.4683,329600.0
2008-08-08 15:30:00,59.97,60.09,59.95,60.03,958600.0,23.4722,23.5192,23.4644,23.4957,958600.0
2008-08-11 09:30:00,60.69,60.7,60.45,60.54,617300.0,23.754,23.7579,23.6601,23.6953,617300.0
2008-08-11 10:00:00,60.54,60.64,60.46,60.53,245200.0,23.6953,23.7345,23.664,23.6914,245200.0
2008-08-11 10:30:00,60.53,60.65,60.48,60.49,313500.0,23.6914,23.7384,23.6718,23.6757,313500.0
2008-08-11 11:00:00,60.5,60.54,60.17,60.2,293200.0,23.6797,23.6953,23.5505,23.5622,293200.0
2008-08-11 11:30:00,60.18,60.28,60.01,60.03,506100.0,23.5544,23.5936,23.4879,23.4957,506100.0
2008-08-11 12:00:00,60.02,60.06,59.89,59.98,193900.0,23.4918,23.5074,23.4409,23.4761,193900.0
2008-08-11 12:30:00,59.98,60.02,59.87,59.87,270300.0,23.4761,23.4918,23.4331,23.4331,270300.0
2008-08-11 13:00:00,59.86,59.97,59.65,59.7,192000.0,23.4292,23.4722,23.347,23.3665,192000.0
2008-08-11 13:30:00,59.7,59.73,59.55,59.6,156200.0,23.3665,23.3783,23.3078,23.3274,156200.0
2008-08-11 14:00:00,59.6,60.15,59.59,60.12,287200.0,23.3274,23.5427,23.3235,23.5309,287200.0
2008-08-11 14:30:00,60.12,60.36,60.07,60.2,214400.0,23.5309,23.6249,23.5114,23.5622,214400.0
2008-08-11 15:00:00,60.2,60.33,60.07,60.15,263100.0,23.5622,23.6131,23.5114,23.5427,263100.0
2008-08-11 15:30:00,60.16,60.22,59.96,60.21,610700.0,23.5466,23.5701,23.4683,23.5662,610700.0
2008-08-12 09:30:00,61.2,61.2,60.84,60.84,687800.0,23.9536,23.9536,23.8127,23.8127,687800.0
2008-08-12 10:00:00,60.85,60.95,60.73,60.83,492300.0,23.8166,23.8558,23.7697,23.8088,492300.0
2008-08-12 10:30:00,60.82,61.05,60.76,60.83,442200.0,23.8049,23.8949,23.7814,23.8088,442200.0
2008-08-12 11:00:00,60.83,60.91,60.6,60.86,579800.0,23.8088,23.8401,23.7188,23.8206,579800.0
2008-08-12 11:30:00,60.85,61.1,60.81,61.02,271000.0,23.8166,23.9145,23.801,23.8832,271000.0
2008-08-12 12:00:00,61.01,61.13,60.92,61.04,189800.0,23.8793,23.9262,23.844,23.891,189800.0
2008-08-12 12:30:00,61.04,61.15,60.56,61.08,281100.0,23.891,23.9341,23.7031,23.9067,281100.0
2008-08-12 13:00:00,61.09,61.23,60.95,60.99,263100.0,23.9106,23.9654,23.8558,23.8714,263100.0
2008-08-12 13:30:00,60.98,61.31,60.92,61.31,270400.0,23.8675,23.9967,23.844,23.9967,270400.0
2008-08-12 14:00:00,61.31,61.32,61.14,61.2,234500.0,23.9967,24.0006,23.9302,23.9536,234500.0
2008-08-12 14:30:00,61.19,61.38,61.13,61.13,232000.0,23.9497,24.0241,23.9262,23.9262,232000.0
2008-08-12 15:00:00,61.13,61.15,61.0,61.02,359100.0,23.9262,23.9341,23.8754,23.8832,359100.0
2008-08-12 15:30:00,61.03,61.04,60.77,60.91,653600.0,23.8871,23.891,23.7853,23.8401,653600.0
2008-08-13 09:30:00,58.77,59.05,58.66,59.01,1120700.0,23.3269,23.438,23.2832,23.4222,1120700.0
2008-08-13 10:00:00,59.01,59.02,58.49,58.59,514500.0,23.4222,23.4261,23.2158,23.2555,514500.0
2008-08-13 10:30:00,58.59,59.08,58.5,58.86,1141200.0,23.2555,23.4499,23.2197,23.3626,1141200.0
2008-08-13 11:00:00,58.89,59.02,58.75,58.9,460500.0,23.3745,23.4261,23.319,23.3785,460500.0
2008-08-13 11:30:00,58.93,59.4,58.8,59.28,968900.0,23.3904,23.577,23.3388,23.5293,968900.0
2008-08-13 12:00:00,59.28,59.68,59.25,59.58,625700.0,23.5293,23.6881,23.5174,23.6484,625700.0
2008-08-13 12:30:00,59.57,59.64,59.33,59.53,284500.0,23.6444,23.6722,23.5492,23.6286,284500.0
2008-08-13 13:00:00,59.55,59.83,59.41,59.49,672400.0,23.6365,23.7476,23.5809,23.6127,672400.0
2008-08-13 13:30:00,59.5,59.88,59.5,59.81,361000.0,23.6166,23.7675,23.6166,23.7397,361000.0
2008-08-13 14:00:00,59.83,59.87,59.26,59.39,446800.0,23.7476,23.7635,23.5214,23.573,446800.0
2008-08-13 14:30:00,59.38,59.6,59.3,59.58,296200.0,23.569,23.6563,23.5373,23.6484,296200.0
2008-08-13 15:00:00,59.57,59.7,59.53,59.58,308300.0,23.6444,23.696,23.6286,23.6484,308300.0
2008-08-13 15:30:00,59.58,59.65,59.38,59.56,619300.0,23.6484,23.6762,23.569,23.6405,619300.0
2008-08-14 09:30:00,59.02,59.29,58.84,59.08,628000.0,23.4261,23.5333,23.3547,23.4499,628000.0
2008-08-14 10:00:00,59.08,59.43,58.93,59.43,570100.0,23.4499,23.5889,23.3904,23.5889,570100.0
2008-08-14 10:30:00,59.44,59.65,59.31,59.46,491800.0,23.5928,23.6762,23.5412,23.6008,491800.0
2008-08-14 11:00:00,59.45,59.5,59.23,59.33,379000.0,23.5968,23.6166,23.5095,23.5492,379000.0
2008-08-14 11:30:00,59.36,59.4,59.03,59.12,267800.0,23.5611,23.577,23.4301,23.4658,267800.0
2008-08-14 12:00:00,59.11,59.14,58.24,58.41,604200.0,23.4619,23.4738,23.1165,23.184,604200.0
2008-08-14 12:30:00,58.41,58.59,58.22,58.57,301700.0,23.184,23.2555,23.1086,23.2475,301700.0
2008-08-14 13:00:00,58.59,58.69,58.37,58.54,167900.0,23.2555,23.2951,23.1681,23.2356,167900.0
2008-08-14 13:30:00,58.54,58.74,58.53,58.7,147200.0,23.2356,23.315,23.2316,23.2991,147200.0
2008-08-14 14:00:00,58.67,58.91,58.63,58.83,212400.0,23.2872,23.3825,23.2713,23.3507,212400.0
2008-08-14 14:30:00,58.84,58.89,58.73,58.75,166500.0,23.3547,23.3745,23.311,23.319,166500.0
2008-08-14 15:00:00,58.78,58.87,58.64,58.79,317100.0,23.3309,23.3666,23.2753,23.3348,317100.0
2008-08-14 15:30:00,58.79,58.84,58.71,58.84,512900.0,23.3348,23.3547,23.3031,23.3547,512900.0
2008-08-15 09:30:00,58.14,58.17,57.63,57.63,899200.0,23.0768,23.0887,22.8744,22.8744,899200.0
2008-08-15 10:00:00,57.63,57.78,57.43,57.78,779200.0,22.8744,22.9339,22.795,22.9339,779200.0
2008-08-15 10:30:00,57.79,57.83,57.53,57.73,514700.0,22.9379,22.9538,22.8347,22.9141,514700.0
2008-08-15 11:00:00,57.73,57.76,57.52,57.58,606800.0,22.9141,22.926,22.8308,22.8546,606800.0
2008-08-15 11:30:00,57.58,57.75,57.55,57.64,243100.0,22.8546,22.922,22.8427,22.8784,243100.0
2008-08-15 12:00:00,57.62,57.82,57.56,57.73,282800.0,22.8704,22.9498,22.8466,22.9141,282800.0
2008-08-15 12:30:00,57.72,57.74,57.52,57.54,225800.0,22.9101,22.9181,22.8308,22.8387,225800.0
2008-08-15 13:00:00,57.55,57.65,57.51,57.54,168900.0,22.8427,22.8824,22.8268,22.8387,168900.0
2008-08-15 13:30:00,57.53,57.54,57.32,57.39,252400.0,22.8347,22.8387,22.7514,22.7792,252400.0
2008-08-15 14:00:00,57.39,57.68,57.38,57.63,228000.0,22.7792,22.8943,22.7752,22.8744,228000.0
2008-08-15 14:30:00,57.63,57.75,57.6,57.62,252000.0,22.8744,22.922,22.8625,22.8704,252000.0
2008-08-15 15:00:00,57.62,57.63,57.42,57.48,332700.0,22.8704,22.8744,22.7911,22.8149,332700.0
2008-08-15 15:30:00,57.48,57.57,57.39,57.52,519900.0,22.8149,22.8506,22.7792,22.8308,519900.0
2008-08-18 09:30:00,58.44,58.52,58.13,58.14,715400.0,23.1959,23.2277,23.0729,23.0768,715400.0
2008-08-18 10:00:00,58.14,58.23,57.83,57.83,412000.0,23.0768,23.1126,22.9538,22.9538,412000.0
2008-08-18 10:30:00,57.83,57.84,57.53,57.71,467000.0,22.9538,22.9578,22.8347,22.9062,467000.0
2008-08-18 11:00:00,57.7,57.74,57.35,57.51,459400.0,22.9022,22.9181,22.7633,22.8268,459400.0
2008-08-18 11:30:00,57.51,57.83,57.5,57.78,255600.0,22.8268,22.9538,22.8228,22.9339,255600.0
2008-08-18 12:00:00,57.77,57.88,57.65,57.74,197500.0,22.93,22.9736,22.8824,22.9181,197500.0
2008-08-18 12:30:00,57.75,57.85,57.6,57.62,202900.0,22.922,22.9617,22.8625,22.8704,202900.0
2008-08-18 13:00:00,57.63,57.81,57.55,57.75,147600.0,22.8744,22.9459,22.8427,22.922,147600.0
2008-08-18 13:30:00,57.78,57.83,57.55,57.58,107800.0,22.9339,22.9538,22.8427,22.8546,107800.0
2008-08-18 14:00:00,57.58,57.75,57.36,57.41,199900.0,22.8546,22.922,22.7672,22.7871,199900.0
2008-08-18 14:30:00,57.4,57.75,57.36,57.61,128400.0,22.7831,22.922,22.7672,22.8665,128400.0
2008-08-18 15:00:00,57.61,57.76,57.42,57.57,349000.0,22.8665,22.926,22.7911,22.8506,349000.0
2008-08-18 15:30:00,57.56,57.64,57.48,57.53,702000.0,22.8466,22.8784,22.8149,22.8347,702000.0
2008-08-19 09:30:00,57.05,57.25,56.9,56.92,1087000.0,22.6442,22.7236,22.5847,22.5926,1087000.0
2008-08-19 10:00:00,56.92,56.98,56.75,56.79,539500.0,22.5926,22.6164,22.5251,22.541,539500.0
2008-08-19 10:30:00,56.79,56.88,56.58,56.67,905900.0,22.541,22.5767,22.4576,22.4934,905900.0
2008-08-19 11:00:00,56.67,56.87,56.56,56.79,863300.0,22.4934,22.5728,22.4497,22.541,863300.0
2008-08-19 11:30:00,56.79,56.94,56.65,56.85,551000.0,22.541,22.6005,22.4854,22.5648,551000.0
2008-08-19 12:00:00,56.87,57.3,56.84,57.28,920600.0,22.5728,22.7434,22.5608,22.7355,920600.0
2008-08-19 12:30:00,57.27,57.31,57.02,57.11,252200.0,22.7315,22.7474,22.6323,22.668,252200.0
2008-08-19 13:00:00,57.12,57.29,56.79,56.91,538500.0,22.672,22.7395,22.541,22.5886,538500.0
2008-08-19 13:30:00,56.91,57.03,56.79,56.93,255800.0,22.5886,22.6363,22.541,22.5966,255800.0
2008-08-19 14:00:00,56.94,57.08,56.85,56.92,244600.0,22.6005,22.6561,22.5648,22.5926,244600.0
2008-08-19 14:30:00,56.91,57.13,56.87,57.11,261300.0,22.5886,22.676,22.5728,22.668,261300.0
2008-08-19 15:00:00,57.11,57.51,57.04,57.47,971000.0,22.668,22.8268,22.6402,22.8109,971000.0
2008-08-19 15:30:00,57.45,57.53,57.29,57.46,706700.0,22.803,22.8347,22.7395,22.8069,706700.0
2008-08-20 09:30:00,57.26,57.6,57.22,57.38,1201200.0,22.7276,22.8625,22.7117,22.7752,1201200.0
2008-08-20 10:00:00,57.38,57.47,57.26,57.4,723700.0,22.7752,22.8109,22.7276,22.7831,723700.0
2008-08-20 10:30:00,57.4,57.43,57.03,57.25,1459200.0,22.7831,22.795,22.6363,22.7236,1459200.0
2008-08-20 11:00:00,57.25,57.25,56.83,56.86,615600.0,22.7236,22.7236,22.5569,22.5688,615600.0
2008-08-20 11:30:00,56.87,57.03,56.69,56.95,526200.0,22.5728,22.6363,22.5013,22.6045,526200.0
2008-08-20 12:00:00,56.95,57.14,56.87,57.01,389600.0,22.6045,22.6799,22.5728,22.6283,389600.0
2008-08-20 12:30:00,56.98,57.14,56.91,56.96,333500.0,22.6164,22.6799,22.5886,22.6085,333500.0
2008-08-20 13:00:00,56.96,57.11,56.84,57.05,358900.0,22.6085,22.668,22.5608,22.6442,358900.0
2008-08-20 13:30:00,57.05,57.13,56.98,57.09,386300.0,22.6442,22.676,22.6164,22.6601,386300.0
2008-08-20 14:00:00,57.09,57.5,57.08,57.45,651200.0,22.6601,22.8228,22.6561,22.803,651200.0
2008-08-20 14:30:00,57.45,57.64,57.35,57.6,420000.0,22.803,22.8784,22.7633,22.8625,420000.0
2008-08-20 15:00:00,57.6,57.64,57.16,57.54,770900.0,22.8625,22.8784,22.6879,22.8387,770900.0
2008-08-20 15:30:00,57.54,57.54,57.3,57.45,967300.0,22.8387,22.8387,22.7434,22.803,967300.0
2008-08-21 09:30:00,57.82,57.97,57.01,57.9,1498200.0,22.9498,23.0094,22.6283,22.9816,1498200.0
2008-08-21 10:00:00,57.89,58.08,57.78,57.78,1362500.0,22.9776,23.053,22.9339,22.9339,1362500.0
2008-08-21 10:30:00,57.78,58.27,57.75,58.2,1270900.0,22.9339,23.1284,22.922,23.1007,1270900.0
2008-08-21 11:00:00,58.21,58.38,58.12,58.13,716900.0,23.1046,23.1721,23.0689,23.0729,716900.0
2008-08-21 11:30:00,58.14,58.34,58.06,58.19,361000.0,23.0768,23.1562,23.0451,23.0967,361000.0
2008-08-21 12:00:00,58.19,58.29,58.07,58.14,381500.0,23.0967,23.1364,23.0491,23.0768,381500.0
2008-08-21 12:30:00,58.14,58.28,58.09,58.2,181500.0,23.0768,23.1324,23.057,23.1007,181500.0
2008-08-21 13:00:00,58.19,58.37,58.17,58.31,295100.0,23.0967,23.1681,23.0887,23.1443,295100.0
2008-08-21 13:30:00,58.32,58.37,58.24,58.24,198400.0,23.1483,23.1681,23.1165,23.1165,198400.0
2008-08-21 14:00:00,58.25,58.26,58.06,58.23,482200.0,23.1205,23.1245,23.0451,23.1126,482200.0
2008-08-21 14:30:00,58.23,58.47,58.14,58.46,328200.0,23.1126,23.2078,23.0768,23.2039,328200.0
2008-08-21 15:00:00,58.47,58.66,58.41,58.43,331800.0,23.2078,23.2832,23.184,23.1919,331800.0
2008-08-21 15:30:00,58.44,58.48,58.25,58.37,679400.0,23.1959,23.2118,23.1205,23.1681,679400.0
2008-08-22 09:30:00,57.28,57.48,57.23,57.38,584200.0,22.7355,22.8149,22.7156,22.7752,584200.0
2008-08-22 10:00:00,57.4,57.61,57.35,57.6,555100.0,22.7831,22.8665,22.7633,22.8625,555100.0
2008-08-22 10:30:00,57.6,57.78,57.46,57.54,547300.0,22.8625,22.9339,22.8069,22.8387,547300.0
2008-08-22 11:00:00,57.54,57.7,57.43,57.6,369100.0,22.8387,22.9022,22.795,22.8625,369100.0
2008-08-22 11:30:00,57.6,57.78,57.55,57.72,363800.0,22.8625,22.9339,22.8427,22.9101,363800.0
2008-08-22 12:00:00,57.73,57.76,57.51,57.51,180700.0,22.9141,22.926,22.8268,22.8268,180700.0
2008-08-22 12:30:00,57.51,57.57,57.4,57.44,194000.0,22.8268,22.8506,22.7831,22.799,194000.0
2008-08-22 13:00:00,57.44,57.47,57.26,57.27,125700.0,22.799,22.8109,22.7276,22.7315,125700.0
2008-08-22 13:30:00,57.26,57.34,57.01,57.01,212000.0,22.7276,22.7593,22.6283,22.6283,212000.0
2008-08-22 14:00:00,57.02,57.02,56.82,56.89,301400.0,22.6323,22.6323,22.5529,22.5807,301400.0
2008-08-22 14:30:00,56.9,57.14,56.88,56.97,150500.0,22.5847,22.6799,22.5767,22.6124,150500.0
2008-08-22 15:00:00,56.99,57.1,56.93,56.96,167200.0,22.6204,22.664,22.5966,22.6085,167200.0
2008-08-22 15:30:00,56.96,57.21,56.95,57.17,397900.0,22.6085,22.7077,22.6045,22.6918,397900.0
2008-08-25 09:30:00,57.03,57.62,57.03,57.52,358400.0,22.6363,22.8704,22.6363,22.8308,358400.0
2008-08-25 10:00:00,57.53,57.64,56.98,57.06,280000.0,22.8347,22.8784,22.6164,22.6482,280000.0
2008-08-25 10:30:00,57.05,57.13,56.78,56.96,207500.0,22.6442,22.676,22.537,22.6085,207500.0
2008-08-25 11:00:00,56.96,57.23,56.93,57.13,148800.0,22.6085,22.7156,22.5966,22.676,148800.0
2008-08-25 11:30:00,57.13,57.2,57.04,57.06,158200.0,22.676,22.7037,22.6402,22.6482,158200.0
2008-08-25 12:00:00,57.07,57.07,56.9,57.01,115900.0,22.6521,22.6521,22.5847,22.6283,115900.0
2008-08-25 12:30:00,57.0,57.01,56.78,56.81,192900.0,22.6244,22.6283,22.537,22.5489,192900.0
2008-08-25 13:00:00,56.79,56.82,56.72,56.76,104300.0,22.541,22.5529,22.5132,22.5291,104300.0
2008-08-25 13:30:00,56.75,56.84,56.6,56.69,201300.0,22.5251,22.5608,22.4656,22.5013,201300.0
2008-08-25 14:00:00,56.69,56.71,56.56,56.71,164700.0,22.5013,22.5092,22.4497,22.5092,164700.0
2008-08-25 14:30:00,56.69,56.86,56.67,56.72,220700.0,22.5013,22.5688,22.4934,22.5132,220700.0
2008-08-25 15:00:00,56.72,56.86,56.71,56.78,208200.0,22.5132,22.5688,22.5092,22.537,208200.0
2008-08-25 15:30:00,56.78,56.85,56.7,56.8,329500.0,22.537,22.5648,22.5053,22.545,329500.0
2008-08-26 09:30:00,56.3,56.68,56.25,56.58,1128800.0,22.3465,22.4973,22.3267,22.4576,1128800.0
2008-08-26 10:00:00,56.59,57.18,56.56,57.0,909800.0,22.4616,22.6958,22.4497,22.6244,909800.0
2008-08-26 10:30:00,57.0,57.32,57.0,57.26,585700.0,22.6244,22.7514,22.6244,22.7276,585700.0
2008-08-26 11:00:00,57.25,57.31,57.12,57.13,363800.0,22.7236,22.7474,22.672,22.676,363800.0
2008-08-26 11:30:00,57.13,57.14,56.63,56.69,356500.0,22.676,22.6799,22.4775,22.5013,356500.0
2008-08-26 12:00:00,56.7,56.91,56.68,56.85,138200.0,22.5053,22.5886,22.4973,22.5648,138200.0
2008-08-26 12:30:00,56.86,56.89,56.66,56.73,193600.0,22.5688,22.5807,22.4894,22.5172,193600.0
2008-08-26 13:00:00,56.74,56.8,56.59,56.76,125200.0,22.5212,22.545,22.4616,22.5291,125200.0
2008-08-26 13:30:00,56.74,57.02,56.71,56.95,107800.0,22.5212,22.6323,22.5092,22.6045,107800.0
2008-08-26 14:00:00,56.95,56.99,56.75,56.8,167300.0,22.6045,22.6204,22.5251,22.545,167300.0
2008-08-26 14:30:00,56.82,56.83,56.74,56.74,119200.0,22.5529,22.5569,22.5212,22.5212,119200.0
2008-08-26 15:00:00,56.73,56.9,56.66,56.84,152200.0,22.5172,22.5847,22.4894,22.5608,152200.0
2008-08-26 15:30:00,56.84,57.02,56.74,56.93,289000.0,22.5608,22.6323,22.5212,22.5966,289000.0
2008-08-27 09:30:00,57.91,57.96,57.69,57.9,633600.0,22.9855,23.0054,22.8982,22.9816,633600.0
2008-08-27 10:00:00,57.89,58.02,57.88,57.89,457800.0,22.9776,23.0292,22.9736,22.9776,457800.0
2008-08-27 10:30:00,57.89,58.24,57.89,58.02,446100.0,22.9776,23.1165,22.9776,23.0292,446100.0
2008-08-27 11:00:00,58.02,58.12,57.73,57.73,257700.0,23.0292,23.0689,22.9141,22.9141,257700.0
2008-08-27 11:30:00,57.73,57.82,57.67,57.69,210000.0,22.9141,22.9498,22.8903,22.8982,210000.0
2008-08-27 12:00:00,57.69,57.92,57.66,57.92,232100.0,22.8982,22.9895,22.8863,22.9895,232100.0
2008-08-27 12:30:00,57.92,58.06,57.87,58.0,259200.0,22.9895,23.0451,22.9697,23.0213,259200.0
2008-08-27 13:00:00,58.0,58.06,57.95,58.02,113000.0,23.0213,23.0451,23.0014,23.0292,113000.0
2008-08-27 13:30:00,58.02,58.13,57.95,58.11,167700.0,23.0292,23.0729,23.0014,23.0649,167700.0
2008-08-27 14:00:00,58.11,58.27,58.11,58.25,139000.0,23.0649,23.1284,23.0649,23.1205,139000.0
2008-08-27 14:30:00,58.26,58.28,58.04,58.04,178400.0,23.1245,23.1324,23.0371,23.0371,178400.0
2008-08-27 15:00:00,58.04,58.18,58.03,58.09,155900.0,23.0371,23.0927,23.0332,23.057,155900.0
2008-08-27 15:30:00,58.1,58.17,58.01,58.16,360000.0,23.061,23.0887,23.0252,23.0848,360000.0
2008-08-28 09:30:00,58.27,58.44,57.92,58.0,908800.0,23.1284,23.1959,22.9895,23.0213,908800.0
2008-08-28 10:00:00,57.99,58.01,57.57,57.58,420500.0,23.0173,23.0252,22.8506,22.8546,420500.0
2008-08-28 10:30:00,57.57,57.8,57.34,57.63,670100.0,22.8506,22.9419,22.7593,22.8744,670100.0
2008-08-28 11:00:00,57.64,57.75,57.19,57.19,378200.0,22.8784,22.922,22.6998,22.6998,378200.0
2008-08-28 11:30:00,57.2,57.33,57.1,57.12,415600.0,22.7037,22.7553,22.664,22.672,415600.0
2008-08-28 12:00:00,57.12,57.37,57.12,57.25,223400.0,22.672,22.7712,22.672,22.7236,223400.0
2008-08-28 12:30:00,57.24,57.29,57.1,57.24,173100.0,22.7196,22.7395,22.664,22.7196,173100.0
2008-08-28 13:00:00,57.25,57.26,57.09,57.23,138800.0,22.7236,22.7276,22.6601,22.7156,138800.0
2008-08-28 13:30:00,57.23,57.61,57.2,57.49,336400.0,22.7156,22.8665,22.7037,22.8188,336400.0
2008-08-28 14:00:00,57.5,57.76,57.5,57.68,334200.0,22.8228,22.926,22.8228,22.8943,334200.0
2008-08-28 14:30:00,57.68,57.75,57.59,57.62,154200.0,22.8943,22.922,22.8585,22.8704,154200.0
2008-08-28 15:00:00,57.62,57.74,57.56,57.61,228600.0,22.8704,22.9181,22.8466,22.8665,228600.0
2008-08-28 15:30:00,57.61,57.7,57.57,57.65,344000.0,22.8665,22.9022,22.8506,22.8824,344000.0
2008-08-29 09:30:00,58.0,58.13,57.78,57.79,500900.0,23.0213,23.0729,22.9339,22.9379,500900.0
2008-08-29 10:00:00,57.78,57.87,57.72,57.86,390100.0,22.9339,22.9697,22.9101,22.9657,390100.0
2008-08-29 10:30:00,57.86,57.9,57.78,57.84,484600.0,22.9657,22.9816,22.9339,22.9578,484600.0
2008-08-29 11:00:00,57.84,57.86,57.47,57.65,331800.0,22.9578,22.9657,22.8109,22.8824,331800.0
2008-08-29 11:30:00,57.67,57.93,57.61,57.79,256200.0,22.8903,22.9935,22.8665,22.9379,256200.0
2008-08-29 12:00:00,57.79,57.81,57.52,57.66,169900.0,22.9379,22.9459,22.8308,22.8863,169900.0
2008-08-29 12:30:00,57.65,57.73,57.58,57.69,120700.0,22.8824,22.9141,22.8546,22.8982,120700.0
2008-08-29 13:00:00,57.71,57.71,57.53,57.56,123800.0,22.9062,22.9062,22.8347,22.8466,123800.0
2008-08-29 13:30:00,57.56,57.62,57.5,57.59,89600.0,22.8466,22.8704,22.8228,22.8585,89600.0
2008-08-29 14:00:00,57.59,57.63,57.52,57.53,63100.0,22.8585,22.8744,22.8308,22.8347,63100.0
2008-08-29 14:30:00,57.53,57.65,57.5,57.63,70100.0,22.8347,22.8824,22.8228,22.8744,70100.0
2008-08-29 15:00:00,57.64,57.64,57.5,57.55,150800.0,22.8784,22.8784,22.8228,22.8427,150800.0
2008-08-29 15:30:00,57.55,57.74,57.54,57.6,356100.0,22.8427,22.9181,22.8387,22.8625,356100.0
2008-09-02 09:30:00,54.84,55.08,54.6,54.65,1445600.0,21.767,21.8623,21.6717,21.6916,1445600.0
2008-09-02 10:00:00,54.64,54.85,54.59,54.65,841800.0,21.6876,21.771,21.6678,21.6916,841800.0
2008-09-02 10:30:00,54.66,55.04,54.64,54.76,728000.0,21.6956,21.8464,21.6876,21.7353,728000.0
2008-09-02 11:00:00,54.77,54.85,54.68,54.75,437000.0,21.7392,21.771,21.7035,21.7313,437000.0
2008-09-02 11:30:00,54.76,54.79,54.37,54.42,527400.0,21.7353,21.7472,21.5805,21.6003,527400.0
2008-09-02 12:00:00,54.4,54.41,54.17,54.22,423400.0,21.5924,21.5963,21.5011,21.5209,423400.0
2008-09-02 12:30:00,54.21,54.38,54.05,54.25,490400.0,21.517,21.5844,21.4534,21.5328,490400.0
2008-09-02 13:00:00,54.25,54.47,54.22,54.42,302300.0,21.5328,21.6201,21.5209,21.6003,302300.0
2008-09-02 13:30:00,54.42,54.48,54.25,54.26,286700.0,21.6003,21.6241,21.5328,21.5368,286700.0
2008-09-02 14:00:00,54.27,54.32,54.1,54.15,588400.0,21.5408,21.5606,21.4733,21.4931,588400.0
2008-09-02 14:30:00,54.14,54.19,54.03,54.06,362900.0,21.4892,21.509,21.4455,21.4574,362900.0
2008-09-02 15:00:00,54.08,54.11,54.0,54.01,453600.0,21.4654,21.4773,21.4336,21.4376,453600.0
2008-09-02 15:30:00,54.01,54.11,54.0,54.03,962100.0,21.4376,21.4773,21.4336,21.4455,962100.0
2008-09-03 09:30:00,54.77,54.79,54.47,54.47,1214500.0,21.7392,21.7472,21.6201,21.6201,1214500.0
2008-09-03 10:00:00,54.5,54.66,54.41,54.63,621400.0,21.6321,21.6956,21.5963,21.6837,621400.0
2008-09-03 10:30:00,54.64,54.66,54.24,54.24,437600.0,21.6876,21.6956,21.5289,21.5289,437600.0
2008-09-03 11:00:00,54.23,54.23,53.84,53.99,977300.0,21.5249,21.5249,21.3701,21.4296,977300.0
2008-09-03 11:30:00,53.99,54.13,53.61,54.12,709800.0,21.4296,21.4852,21.2788,21.4812,709800.0
2008-09-03 12:00:00,54.12,54.27,53.87,53.95,492300.0,21.4812,21.5408,21.382,21.4138,492300.0
2008-09-03 12:30:00,53.95,54.06,53.81,53.94,254800.0,21.4138,21.4574,21.3582,21.4098,254800.0
2008-09-03 13:00:00,53.93,54.15,53.9,54.1,318900.0,21.4058,21.4931,21.3939,21.4733,318900.0
2008-09-03 13:30:00,54.1,54.18,53.96,54.13,365300.0,21.4733,21.505,21.4177,21.4852,365300.0
2008-09-03 14:00:00,54.12,54.27,53.97,54.12,529700.0,21.4812,21.5408,21.4217,21.4812,529700.0
2008-09-03 14:30:00,54.13,54.19,54.04,54.08,231800.0,21.4852,21.509,21.4495,21.4654,231800.0
2008-09-03 15:00:00,54.07,54.25,54.05,54.21,392400.0,21.4614,21.5328,21.4534,21.517,392400.0
2008-09-03 15:30:00,54.21,54.46,54.13,54.42,572200.0,21.517,21.6162,21.4852,21.6003,572200.0
2008-09-04 09:30:00,55.15,55.67,55.05,55.46,2285400.0,21.8901,22.0965,21.8504,22.0131,2285400.0
2008-09-04 10:00:00,55.46,55.52,54.91,54.94,1047400.0,22.0131,22.0369,21.7948,21.8067,1047400.0
2008-09-04 10:30:00,54.94,54.95,54.05,54.17,1373600.0,21.8067,21.8107,21.4534,21.5011,1373600.0
2008-09-04 11:00:00,54.18,54.52,53.63,53.66,1544400.0,21.505,21.64,21.2867,21.2986,1544400.0
2008-09-04 11:30:00,53.66,54.15,53.62,54.09,639000.0,21.2986,21.4931,21.2828,21.4693,639000.0
2008-09-04 12:00:00,54.11,54.49,54.07,54.15,523400.0,21.4773,21.6281,21.4614,21.4931,523400.0
2008-09-04 12:30:00,54.15,54.24,53.94,53.95,226000.0,21.4931,21.5289,21.4098,21.4138,226000.0
2008-09-04 13:00:00,53.97,54.01,53.85,53.94,191000.0,21.4217,21.4376,21.3741,21.4098,191000.0
2008-09-04 13:30:00,53.93,54.24,53.9,54.15,372000.0,21.4058,21.5289,21.3939,21.4931,372000.0
2008-09-04 14:00:00,54.14,54.2,53.68,54.07,435500.0,21.4892,21.513,21.3066,21.4614,435500.0
2008-09-04 14:30:00,54.09,54.2,53.94,54.18,388200.0,21.4693,21.513,21.4098,21.505,388200.0
2008-09-04 15:00:00,54.2,54.62,54.16,54.52,914300.0,21.513,21.6797,21.4971,21.64,914300.0
2008-09-04 15:30:00,54.52,54.57,54.19,54.2,992300.0,21.64,21.6598,21.509,21.513,992300.0
2008-09-05 09:30:00,54.33,54.48,54.15,54.35,1247500.0,21.5646,21.6241,21.4931,21.5725,1247500.0
2008-09-05 10:00:00,54.36,54.37,53.57,53.6,1204100.0,21.5765,21.5805,21.2629,21.2748,1204100.0
2008-09-05 10:30:00,53.59,53.63,53.19,53.28,765300.0,21.2709,21.2867,21.1121,21.1478,765300.0
2008-09-05 11:00:00,53.28,53.38,52.95,52.99,1111600.0,21.1478,21.1875,21.0168,21.0327,1111600.0
2008-09-05 11:30:00,53.0,53.35,52.88,53.14,814300.0,21.0367,21.1756,20.989,21.0922,814300.0
2008-09-05 12:00:00,53.12,53.34,52.89,53.14,420400.0,21.0843,21.1716,20.993,21.0922,420400.0
2008-09-05 12:30:00,53.15,53.37,53.08,53.32,295700.0,21.0962,21.1835,21.0684,21.1637,295700.0
2008-09-05 13:00:00,53.33,53.48,53.21,53.31,535600.0,21.1677,21.2272,21.12,21.1597,535600.0
2008-09-05 13:30:00,53.31,53.58,53.26,53.55,657700.0,21.1597,21.2669,21.1399,21.255,657700.0
2008-09-05 14:00:00,53.54,53.85,53.49,53.84,502900.0,21.251,21.3741,21.2312,21.3701,502900.0
2008-09-05 14:30:00,53.84,53.97,53.68,53.93,487600.0,21.3701,21.4217,21.3066,21.4058,487600.0
2008-09-05 15:00:00,53.94,53.94,53.66,53.86,595500.0,21.4098,21.4098,21.2986,21.378,595500.0
2008-09-05 15:30:00,53.85,54.12,53.8,54.04,1153300.0,21.3741,21.4812,21.3542,21.4495,1153300.0
2008-09-08 09:30:00,54.75,54.92,54.25,54.34,790600.0,21.7313,21.7988,21.5328,21.5686,790600.0
2008-09-08 10:00:00,54.32,54.45,53.93,54.15,425100.0,21.5606,21.6122,21.4058,21.4931,425100.0
2008-09-08 10:30:00,54.15,54.57,54.15,54.52,387000.0,21.4931,21.6598,21.4931,21.64,387000.0
2008-09-08 11:00:00,54.5,54.54,54.09,54.36,836500.0,21.6321,21.6479,21.4693,21.5765,836500.0
2008-09-08 11:30:00,54.36,54.65,54.06,54.2,584200.0,21.5765,21.6916,21.4574,21.513,584200.0
2008-09-08 12:00:00,54.2,54.3,53.85,54.27,442500.0,21.513,21.5527,21.3741,21.5408,442500.0
2008-09-08 12:30:00,54.29,54.42,54.19,54.31,314800.0,21.5487,21.6003,21.509,21.5566,314800.0
2008-09-08 13:00:00,54.3,54.43,53.96,54.01,280700.0,21.5527,21.6043,21.4177,21.4376,280700.0
2008-09-08 13:30:00,54.0,54.04,53.83,53.9,291500.0,21.4336,21.4495,21.3661,21.3939,291500.0
2008-09-08 14:00:00,53.9,54.32,53.88,54.32,333200.0,21.3939,21.5606,21.386,21.5606,333200.0
2008-09-08 14:30:00,54.32,54.38,54.07,54.21,274300.0,21.5606,21.5844,21.4614,21.517,274300.0
2008-09-08 15:00:00,54.2,54.3,53.99,54.24,325900.0,21.513,21.5527,21.4296,21.5289,325900.0
2008-09-08 15:30:00,54.24,54.51,54.21,54.46,642200.0,21.5289,21.636,21.517,21.6162,642200.0
2008-09-09 09:30:00,54.02,54.18,53.75,53.79,1025300.0,21.4415,21.505,21.3344,21.3502,1025300.0
2008-09-09 10:00:00,53.78,54.14,53.58,53.61,777400.0,21.3463,21.4892,21.2669,21.2788,777400.0
2008-09-09 10:30:00,53.61,53.61,53.31,53.35,787600.0,21.2788,21.2788,21.1597,21.1756,787600.0
2008-09-09 11:00:00,53.34,53.75,53.29,53.7,520600.0,21.1716,21.3344,21.1518,21.3145,520600.0
2008-09-09 11:30:00,53.67,53.8,53.43,53.58,376500.0,21.3026,21.3542,21.2074,21.2669,376500.0
2008-09-09 12:00:00,53.58,53.66,53.44,53.57,277500.0,21.2669,21.2986,21.2113,21.2629,277500.0
2008-09-09 12:30:00,53.56,53.92,53.54,53.65,286300.0,21.259,21.4018,21.251,21.2947,286300.0
2008-09-09 13:00:00,53.64,53.96,53.62,53.76,177300.0,21.2907,21.4177,21.2828,21.3383,177300.0
2008-09-09 13:30:00,53.79,53.87,53.3,53.38,196000.0,21.3502,21.382,21.1558,21.1875,196000.0
2008-09-09 14:00:00,53.39,53.56,53.22,53.24,303600.0,21.1915,21.259,21.124,21.1319,303600.0
2008-09-09 14:30:00,53.24,53.33,52.92,53.04,458700.0,21.1319,21.1677,21.0049,21.0526,458700.0
2008-09-09 15:00:00,53.04,53.06,52.68,52.79,618000.0,21.0526,21.0605,20.9097,20.9533,618000.0
2008-09-09 15:30:00,52.79,52.9,52.35,52.36,1016700.0,20.9533,20.997,20.7787,20.7827,1016700.0
2008-09-10 09:30:00,53.25,53.82,53.17,53.75,1144300.0,21.1359,21.3622,21.1042,21.3344,1144300.0
2008-09-10 10:00:00,53.75,53.78,53.4,53.44,716600.0,21.3344,21.3463,21.1954,21.2113,716600.0
2008-09-10 10:30:00,53.45,53.74,52.92,53.0,959700.0,21.2153,21.3304,21.0049,21.0367,959700.0
2008-09-10 11:00:00,53.01,53.25,52.82,52.85,555500.0,21.0406,21.1359,20.9652,20.9771,555500.0
2008-09-10 11:30:00,52.84,53.45,52.73,53.12,487000.0,20.9732,21.2153,20.9295,21.0843,487000.0
2008-09-10 12:00:00,53.11,53.3,52.97,53.22,258300.0,21.0803,21.1558,21.0248,21.124,258300.0
2008-09-10 12:30:00,53.22,53.52,52.94,53.26,486600.0,21.124,21.2431,21.0129,21.1399,486600.0
2008-09-10 13:00:00,53.27,53.46,53.13,53.43,338100.0,21.1438,21.2193,21.0883,21.2074,338100.0
2008-09-10 13:30:00,53.45,53.72,53.32,53.37,426300.0,21.2153,21.3225,21.1637,21.1835,426300.0
2008-09-10 14:00:00,53.36,53.71,53.26,53.61,443200.0,21.1796,21.3185,21.1399,21.2788,443200.0
2008-09-10 14:30:00,53.61,53.72,53.45,53.52,363000.0,21.2788,21.3225,21.2153,21.2431,363000.0
2008-09-10 15:00:00,53.52,53.81,53.48,53.73,393500.0,21.2431,21.3582,21.2272,21.3264,393500.0
2008-09-10 15:30:00,53.73,53.75,53.42,53.45,429100.0,21.3264,21.3344,21.2034,21.2153,429100.0
2008-09-11 09:30:00,53.06,53.09,52.4,52.46,1011300.0,21.0605,21.0724,20.7985,20.8223,1011300.0
2008-09-11 10:00:00,52.46,52.69,52.21,52.5,670900.0,20.8223,20.9136,20.7231,20.8382,670900.0
2008-09-11 10:30:00,52.48,52.76,52.23,52.64,640100.0,20.8303,20.9414,20.7311,20.8938,640100.0
2008-09-11 11:00:00,52.64,52.76,52.58,52.67,613300.0,20.8938,20.9414,20.87,20.9057,613300.0
2008-09-11 11:30:00,52.69,53.24,52.68,53.13,531800.0,20.9136,21.1319,20.9097,21.0883,531800.0
2008-09-11 12:00:00,53.13,53.45,52.98,52.98,375100.0,21.0883,21.2153,21.0287,21.0287,375100.0
2008-09-11 12:30:00,52.97,53.06,52.64,52.67,380600.0,21.0248,21.0605,20.8938,20.9057,380600.0
2008-09-11 13:00:00,52.66,52.71,52.37,52.45,317100.0,20.9017,20.9216,20.7866,20.8184,317100.0
2008-09-11 13:30:00,52.48,53.09,52.48,52.98,348800.0,20.8303,21.0724,20.8303,21.0287,348800.0
2008-09-11 14:00:00,52.98,53.34,52.79,53.07,462400.0,21.0287,21.1716,20.9533,21.0645,462400.0
2008-09-11 14:30:00,53.07,53.22,52.78,52.99,267000.0,21.0645,21.124,20.9494,21.0327,267000.0
2008-09-11 15:00:00,52.99,53.28,52.75,52.8,407400.0,21.0327,21.1478,20.9374,20.9573,407400.0
2008-09-11 15:30:00,52.8,53.42,52.6,53.4,642200.0,20.9573,21.2034,20.8779,21.1954,642200.0
2008-09-12 09:30:00,53.84,53.94,53.5,53.85,721200.0,21.3701,21.4098,21.2351,21.3741,721200.0
2008-09-12 10:00:00,53.84,54.41,53.77,54.32,691600.0,21.3701,21.5963,21.3423,21.5606,691600.0
2008-09-12 10:30:00,54.34,54.39,54.2,54.36,438000.0,21.5686,21.5884,21.513,21.5765,438000.0
2008-09-12 11:00:00,54.36,54.7,54.35,54.65,485900.0,21.5765,21.7114,21.5725,21.6916,485900.0
2008-09-12 11:30:00,54.63,54.71,54.26,54.61,524000.0,21.6837,21.7154,21.5368,21.6757,524000.0
2008-09-12 12:00:00,54.62,54.71,54.29,54.63,404900.0,21.6797,21.7154,21.5487,21.6837,404900.0
2008-09-12 12:30:00,54.63,54.7,54.43,54.52,204300.0,21.6837,21.7114,21.6043,21.64,204300.0
2008-09-12 13:00:00,54.51,54.71,54.47,54.5,352700.0,21.636,21.7154,21.6201,21.6321,352700.0
2008-09-12 13:30:00,54.5,54.61,54.26,54.51,408100.0,21.6321,21.6757,21.5368,21.636,408100.0
2008-09-12 14:00:00,54.52,54.52,54.15,54.32,425600.0,21.64,21.64,21.4931,21.5606,425600.0
2008-09-12 14:30:00,54.33,54.81,54.18,54.76,302900.0,21.5646,21.7551,21.505,21.7353,302900.0
2008-09-12 15:00:00,54.76,54.89,54.57,54.81,414200.0,21.7353,21.7869,21.6598,21.7551,414200.0
2008-09-12 15:30:00,54.81,54.82,54.46,54.73,644100.0,21.7551,21.7591,21.6162,21.7233,644100.0
2008-09-15 09:30:00,52.53,52.56,52.13,52.28,758600.0,20.8501,20.862,20.6914,20.7509,758600.0
2008-09-15 10:00:00,52.28,52.93,52.12,52.86,775600.0,20.7509,21.0089,20.6874,20.9811,775600.0
2008-09-15 10:30:00,52.85,53.26,52.74,53.23,862900.0,20.9771,21.1399,20.9335,21.128,862900.0
2008-09-15 11:00:00,53.24,53.4,52.74,52.77,675800.0,21.1319,21.1954,20.9335,20.9454,675800.0
2008-09-15 11:30:00,52.76,53.06,52.49,52.6,596900.0,20.9414,21.0605,20.8343,20.8779,596900.0
2008-09-15 12:00:00,52.61,53.14,52.54,52.72,494300.0,20.8819,21.0922,20.8541,20.9255,494300.0
2008-09-15 12:30:00,52.75,53.23,52.7,53.01,401700.0,20.9374,21.128,20.9176,21.0406,401700.0
2008-09-15 13:00:00,53.01,53.23,52.9,52.98,230500.0,21.0406,21.128,20.997,21.0287,230500.0
2008-09-15 13:30:00,52.98,53.04,52.46,52.63,317900.0,21.0287,21.0526,20.8223,20.8898,317900.0
2008-09-15 14:00:00,52.62,52.78,52.31,52.37,329000.0,20.8859,20.9494,20.7628,20.7866,329000.0
2008-09-15 14:30:00,52.37,52.46,52.05,52.21,315300.0,20.7866,20.8223,20.6596,20.7231,315300.0
2008-09-15 15:00:00,52.2,52.3,51.7,51.76,632000.0,20.7191,20.7588,20.5207,20.5445,632000.0
2008-09-15 15:30:00,51.76,52.45,51.75,52.01,1029300.0,20.5445,20.8184,20.5405,20.6437,1029300.0
2008-09-16 09:30:00,50.51,50.84,50.32,50.32,1312600.0,20.0484,20.1793,19.9729,19.9729,1312600.0
2008-09-16 10:00:00,50.33,50.97,50.31,50.9,825800.0,19.9769,20.2309,19.969,20.2032,825800.0
2008-09-16 10:30:00,50.9,51.18,50.49,51.0,1081600.0,20.2032,20.3143,20.0404,20.2428,1081600.0
2008-09-16 11:00:00,50.99,51.4,50.71,50.82,1972300.0,20.2389,20.4016,20.1277,20.1714,1972300.0
2008-09-16 11:30:00,50.82,51.45,50.74,51.29,655400.0,20.1714,20.4215,20.1396,20.3579,655400.0
2008-09-16 12:00:00,51.29,51.65,51.11,51.5,473300.0,20.3579,20.5008,20.2865,20.4413,473300.0
2008-09-16 12:30:00,51.51,51.65,51.19,51.37,402000.0,20.4453,20.5008,20.3183,20.3897,402000.0
2008-09-16 13:00:00,51.38,51.44,51.21,51.33,198800.0,20.3937,20.4175,20.3262,20.3738,198800.0
2008-09-16 13:30:00,51.33,51.43,51.04,51.28,170500.0,20.3738,20.4135,20.2587,20.354,170500.0
2008-09-16 14:00:00,51.29,51.34,50.55,50.87,501800.0,20.3579,20.3778,20.0642,20.1912,501800.0
2008-09-16 14:30:00,50.91,52.4,50.62,52.29,764800.0,20.2071,20.7985,20.092,20.7549,764800.0
2008-09-16 15:00:00,52.28,52.46,51.81,51.88,609100.0,20.7509,20.8223,20.5643,20.5921,609100.0
2008-09-16 15:30:00,51.89,52.34,51.76,52.32,921900.0,20.5961,20.7747,20.5445,20.7668,921900.0
2008-09-17 09:30:00,51.16,51.56,51.02,51.29,963900.0,20.3063,20.4651,20.2508,20.3579,963900.0
2008-09-17 10:00:00,51.3,51.53,51.13,51.15,784000.0,20.3619,20.4532,20.2944,20.3024,784000.0
2008-09-17 10:30:00,51.16,51.27,50.87,51.06,861400.0,20.3063,20.35,20.1912,20.2667,861400.0
2008-09-17 11:00:00,51.04,51.14,50.63,50.67,692000.0,20.2587,20.2984,20.096,20.1119,692000.0
2008-09-17 11:30:00,50.66,50.91,50.43,50.46,863400.0,20.1079,20.2071,20.0166,20.0285,863400.0
2008-09-17 12:00:00,50.45,50.89,50.08,50.36,544200.0,20.0245,20.1992,19.8777,19.9888,544200.0
2008-09-17 12:30:00,50.34,51.16,50.32,51.01,438600.0,19.9809,20.3063,19.9729,20.2468,438600.0
2008-09-17 13:00:00,51.01,51.33,50.68,50.7,314200.0,20.2468,20.3738,20.1158,20.1238,314200.0
2008-09-17 13:30:00,50.7,51.13,50.54,51.0,424000.0,20.1238,20.2944,20.0603,20.2428,424000.0
2008-09-17 14:00:00,51.0,52.5,50.96,52.42,710200.0,20.2428,20.8382,20.227,20.8065,710200.0
2008-09-17 14:30:00,52.42,52.72,52.22,52.39,1022700.0,20.8065,20.9255,20.7271,20.7946,1022700.0
2008-09-17 15:00:00,52.39,52.84,52.2,52.56,1077100.0,20.7946,20.9732,20.7191,20.862,1077100.0
2008-09-17 15:30:00,52.54,52.55,51.1,51.27,1498600.0,20.8541,20.8581,20.2825,20.35,1498600.0
2008-09-18 09:30:00,51.86,52.12,51.72,52.12,1360100.0,20.5842,20.6874,20.5286,20.6874,1360100.0
2008-09-18 10:00:00,52.11,52.36,51.7,51.72,1457900.0,20.6834,20.7827,20.5207,20.5286,1457900.0
2008-09-18 10:30:00,51.72,51.72,50.86,50.94,928500.0,20.5286,20.5286,20.1873,20.219,928500.0
2008-09-18 11:00:00,50.93,51.32,50.53,50.66,967700.0,20.2151,20.3699,20.0563,20.1079,967700.0
2008-09-18 11:30:00,50.69,50.96,50.43,50.73,677000.0,20.1198,20.227,20.0166,20.1357,677000.0
2008-09-18 12:00:00,50.71,51.0,50.3,50.82,659300.0,20.1277,20.2428,19.965,20.1714,659300.0
2008-09-18 12:30:00,50.83,50.91,49.75,49.75,848500.0,20.1754,20.2071,19.7467,19.7467,848500.0
2008-09-18 13:00:00,49.76,50.8,49.55,50.47,779900.0,19.7507,20.1635,19.6673,20.0325,779900.0
2008-09-18 13:30:00,50.47,51.26,50.4,50.52,622500.0,20.0325,20.346,20.0047,20.0523,622500.0
2008-09-18 14:00:00,50.54,50.67,50.09,50.21,561000.0,20.0603,20.1119,19.8816,19.9293,561000.0
2008-09-18 14:30:00,50.22,50.71,50.08,50.6,442700.0,19.9332,20.1277,19.8777,20.0841,442700.0
2008-09-18 15:00:00,50.61,51.6,50.61,51.5,1441500.0,20.088,20.481,20.088,20.4413,1441500.0
2008-09-18 15:30:00,51.5,52.0,51.28,51.54,1286200.0,20.4413,20.6398,20.354,20.4572,1286200.0
2008-09-19 09:30:00,53.46,53.69,52.86,52.86,1415900.0,21.2193,21.3106,20.9811,20.9811,1415900.0
2008-09-19 10:00:00,52.87,53.22,52.5,53.06,1115800.0,20.9851,21.124,20.8382,21.0605,1115800.0
2008-09-19 10:30:00,53.07,53.34,52.79,53.2,695000.0,21.0645,21.1716,20.9533,21.1161,695000.0
2008-09-19 11:00:00,53.18,54.22,53.18,53.87,812700.0,21.1081,21.5209,21.1081,21.382,812700.0
2008-09-19 11:30:00,53.9,54.35,53.72,54.01,507300.0,21.3939,21.5725,21.3225,21.4376,507300.0
2008-09-19 12:00:00,54.0,54.39,53.9,54.39,330100.0,21.4336,21.5884,21.3939,21.5884,330100.0
2008-09-19 12:30:00,54.4,54.5,54.08,54.24,309300.0,21.5924,21.6321,21.4654,21.5289,309300.0
2008-09-19 13:00:00,54.23,54.61,53.99,54.56,303700.0,21.5249,21.6757,21.4296,21.6559,303700.0
2008-09-19 13:30:00,54.53,54.54,54.03,54.09,231500.0,21.644,21.6479,21.4455,21.4693,231500.0
2008-09-19 14:00:00,54.08,54.37,53.98,54.37,255500.0,21.4654,21.5805,21.4257,21.5805,255500.0
2008-09-19 14:30:00,54.37,54.72,54.13,54.51,352700.0,21.5805,21.7194,21.4852,21.636,352700.0
2008-09-19 15:00:00,54.52,54.75,53.98,54.24,483800.0,21.64,21.7313,21.4257,21.5289,483800.0
2008-09-19 15:30:00,54.24,54.75,54.12,54.4,1073900.0,21.5289,21.7313,21.4812,21.5924,1073900.0
2008-09-22 09:30:00,55.94,56.01,55.4,55.56,875100.0,22.2036,22.2314,21.9893,22.0528,875100.0
2008-09-22 10:00:00,55.56,55.61,55.2,55.38,705300.0,22.0528,22.0726,21.9099,21.9813,705300.0
2008-09-22 10:30:00,55.37,55.6,55.35,55.43,483000.0,21.9774,22.0687,21.9694,22.0012,483000.0
2008-09-22 11:00:00,55.43,55.53,55.22,55.5,643800.0,22.0012,22.0409,21.9178,22.029,643800.0
2008-09-22 11:30:00,55.49,55.56,55.19,55.5,295400.0,22.025,22.0528,21.9059,22.029,295400.0
2008-09-22 12:00:00,55.5,55.7,55.35,55.49,279900.0,22.029,22.1084,21.9694,22.025,279900.0
2008-09-22 12:30:00,55.49,56.03,55.49,56.02,347500.0,22.025,22.2393,22.025,22.2354,347500.0
2008-09-22 13:00:00,56.02,56.1,55.74,55.93,305700.0,22.2354,22.2671,22.1242,22.1997,305700.0
2008-09-22 13:30:00,55.92,56.3,55.8,56.27,463400.0,22.1957,22.3465,22.1481,22.3346,463400.0
2008-09-22 14:00:00,56.27,56.69,56.21,56.34,491700.0,22.3346,22.5013,22.3108,22.3624,491700.0
2008-09-22 14:30:00,56.33,56.54,55.88,55.94,440700.0,22.3584,22.4418,22.1798,22.2036,440700.0
2008-09-22 15:00:00,55.95,56.16,55.45,55.53,654000.0,22.2076,22.2909,22.0091,22.0409,654000.0
2008-09-22 15:30:00,55.53,55.57,54.98,55.2,950900.0,22.0409,22.0568,21.8226,21.9099,950900.0
2008-09-23 09:30:00,55.04,55.6,54.68,55.12,707200.0,21.8464,22.0687,21.7035,21.8781,707200.0
2008-09-23 10:00:00,55.11,55.55,55.11,55.26,578800.0,21.8742,22.0488,21.8742,21.9337,578800.0
2008-09-23 10:30:00,55.24,55.43,54.51,54.71,515700.0,21.9258,22.0012,21.636,21.7154,515700.0
2008-09-23 11:00:00,54.72,55.05,54.47,54.77,541100.0,21.7194,21.8504,21.6201,21.7392,541100.0
2008-09-23 11:30:00,54.78,54.81,54.21,54.28,265200.0,21.7432,21.7551,21.517,21.5447,265200.0
2008-09-23 12:00:00,54.3,54.53,54.17,54.32,175600.0,21.5527,21.644,21.5011,21.5606,175600.0
2008-09-23 12:30:00,54.3,54.36,53.87,53.88,362200.0,21.5527,21.5765,21.382,21.386,362200.0
2008-09-23 13:00:00,53.88,54.4,53.47,53.69,457400.0,21.386,21.5924,21.2232,21.3106,457400.0
2008-09-23 13:30:00,53.66,53.96,53.53,53.9,462900.0,21.2986,21.4177,21.247,21.3939,462900.0
2008-09-23 14:00:00,53.94,54.55,53.79,54.55,396800.0,21.4098,21.6519,21.3502,21.6519,396800.0
2008-09-23 14:30:00,54.57,54.81,54.2,54.53,386700.0,21.6598,21.7551,21.513,21.644,386700.0
2008-09-23 15:00:00,54.52,54.82,54.38,54.38,320700.0,21.64,21.7591,21.5844,21.5844,320700.0
2008-09-23 15:30:00,54.42,54.55,53.69,54.1,1018600.0,21.6003,21.6519,21.3106,21.4733,1018600.0
2008-09-24 09:30:00,54.35,54.38,53.63,53.91,465400.0,21.5725,21.5844,21.2867,21.3979,465400.0
2008-09-24 10:00:00,53.91,54.07,53.59,54.03,422500.0,21.3979,21.4614,21.2709,21.4455,422500.0
2008-09-24 10:30:00,54.03,54.25,53.9,54.22,448500.0,21.4455,21.5328,21.3939,21.5209,448500.0
2008-09-24 11:00:00,54.23,54.23,53.82,54.14,422500.0,21.5249,21.5249,21.3622,21.4892,422500.0
2008-09-24 11:30:00,54.14,54.29,53.76,54.07,254600.0,21.4892,21.5487,21.3383,21.4614,254600.0
2008-09-24 12:00:00,54.07,54.07,53.7,53.79,175700.0,21.4614,21.4614,21.3145,21.3502,175700.0
2008-09-24 12:30:00,53.79,54.03,53.78,53.88,117000.0,21.3502,21.4455,21.3463,21.386,117000.0
2008-09-24 13:00:00,53.88,54.24,53.86,54.05,305300.0,21.386,21.5289,21.378,21.4534,305300.0
2008-09-24 13:30:00,54.06,54.22,53.86,53.9,152800.0,21.4574,21.5209,21.378,21.3939,152800.0
2008-09-24 14:00:00,53.89,53.9,53.64,53.82,448100.0,21.3899,21.3939,21.2907,21.3622,448100.0
2008-09-24 14:30:00,53.82,54.05,53.73,53.76,166000.0,21.3622,21.4534,21.3264,21.3383,166000.0
2008-09-24 15:00:00,53.78,53.99,53.46,53.8,311200.0,21.3463,21.4296,21.2193,21.3542,311200.0
2008-09-24 15:30:00,53.81,53.91,53.47,53.57,607400.0,21.3582,21.3979,21.2232,21.2629,607400.0
2008-09-25 09:30:00,54.38,55.13,54.22,55.12,775300.0,21.5844,21.8821,21.5209,21.8781,775300.0
2008-09-25 10:00:00,55.13,55.38,54.65,54.74,642600.0,21.8821,21.9813,21.6916,21.7273,642600.0
2008-09-25 10:30:00,54.75,54.92,54.48,54.69,439900.0,21.7313,21.7988,21.6241,21.7075,439900.0
2008-09-25 11:00:00,54.7,55.17,54.69,55.05,431300.0,21.7114,21.898,21.7075,21.8504,431300.0
2008-09-25 11:30:00,55.04,55.18,54.75,54.75,233000.0,21.8464,21.902,21.7313,21.7313,233000.0
2008-09-25 12:00:00,54.77,55.15,54.77,55.06,242300.0,21.7392,21.8901,21.7392,21.8543,242300.0
2008-09-25 12:30:00,55.08,55.33,55.0,55.1,387000.0,21.8623,21.9615,21.8305,21.8702,387000.0
2008-09-25 13:00:00,55.09,55.38,55.06,55.23,359800.0,21.8662,21.9813,21.8543,21.9218,359800.0
2008-09-25 13:30:00,55.25,55.63,55.22,55.42,404700.0,21.9297,22.0806,21.9178,21.9972,404700.0
2008-09-25 14:00:00,55.44,55.55,54.89,55.15,272000.0,22.0052,22.0488,21.7869,21.8901,272000.0
2008-09-25 14:30:00,55.16,55.39,55.01,55.37,189200.0,21.894,21.9853,21.8345,21.9774,189200.0
2008-09-25 15:00:00,55.35,55.7,55.3,55.58,318200.0,21.9694,22.1084,21.9496,22.0607,318200.0
2008-09-25 15:30:00,55.58,55.69,55.12,55.26,554900.0,22.0607,22.1044,21.8781,21.9337,554900.0
2008-09-26 09:30:00,54.26,54.26,53.9,53.92,1278700.0,21.5368,21.5368,21.3939,21.4018,1278700.0
2008-09-26 10:00:00,53.91,54.39,53.91,54.18,706900.0,21.3979,21.5884,21.3979,21.505,706900.0
2008-09-26 10:30:00,54.17,54.46,53.94,54.38,787800.0,21.5011,21.6162,21.4098,21.5844,787800.0
2008-09-26 11:00:00,54.39,54.44,53.81,54.02,469900.0,21.5884,21.6082,21.3582,21.4415,469900.0
2008-09-26 11:30:00,54.01,54.14,53.42,53.5,346100.0,21.4376,21.4892,21.2034,21.2351,346100.0
2008-09-26 12:00:00,53.5,53.76,53.41,53.7,199200.0,21.2351,21.3383,21.1994,21.3145,199200.0
2008-09-26 12:30:00,53.69,53.91,53.53,53.87,158700.0,21.3106,21.3979,21.247,21.382,158700.0
2008-09-26 13:00:00,53.88,54.29,53.82,54.19,194000.0,21.386,21.5487,21.3622,21.509,194000.0
2008-09-26 13:30:00,54.19,54.5,54.03,54.21,162500.0,21.509,21.6321,21.4455,21.517,162500.0
2008-09-26 14:00:00,54.21,54.35,54.02,54.16,162100.0,21.517,21.5725,21.4415,21.4971,162100.0
2008-09-26 14:30:00,54.13,54.19,53.95,53.97,191600.0,21.4852,21.509,21.4138,21.4217,191600.0
2008-09-26 15:00:00,53.96,54.55,53.91,54.4,731900.0,21.4177,21.6519,21.3979,21.5924,731900.0
2008-09-26 15:30:00,54.41,54.6,54.2,54.6,529400.0,21.5963,21.6717,21.513,21.6717,529400.0
2008-09-29 09:30:00,52.04,52.1,51.22,51.48,977300.0,20.6556,20.6795,20.3302,20.4334,977300.0
2008-09-29 10:00:00,51.47,51.71,50.84,51.31,943200.0,20.4294,20.5247,20.1793,20.3659,943200.0
2008-09-29 10:30:00,51.32,51.4,51.0,51.28,479600.0,20.3699,20.4016,20.2428,20.354,479600.0
2008-09-29 11:00:00,51.29,51.31,50.63,50.84,679900.0,20.3579,20.3659,20.096,20.1793,679900.0
2008-09-29 11:30:00,50.84,51.0,50.53,50.73,333300.0,20.1793,20.2428,20.0563,20.1357,333300.0
2008-09-29 12:00:00,50.72,50.74,50.18,50.39,267500.0,20.1317,20.1396,19.9174,20.0007,267500.0
2008-09-29 12:30:00,50.38,50.93,50.15,50.63,236200.0,19.9968,20.2151,19.9055,20.096,236200.0
2008-09-29 13:00:00,50.61,51.11,50.38,50.9,245700.0,20.088,20.2865,19.9968,20.2032,245700.0
2008-09-29 13:30:00,50.89,50.95,49.39,49.84,815500.0,20.1992,20.223,19.6038,19.7824,815500.0
2008-09-29 14:00:00,49.83,50.0,49.09,49.45,850300.0,19.7784,19.8459,19.4847,19.6276,850300.0
2008-09-29 14:30:00,49.45,49.59,48.98,49.12,454100.0,19.6276,19.6832,19.4411,19.4966,454100.0
2008-09-29 15:00:00,49.12,49.37,48.35,48.5,611200.0,19.4966,19.5959,19.191,19.2505,611200.0
2008-09-29 15:30:00,48.5,49.62,48.44,49.4,896900.0,19.2505,19.6951,19.2267,19.6078,896900.0
2008-09-30 09:30:00,49.59,50.0,49.45,50.0,1176400.0,19.6832,19.8459,19.6276,19.8459,1176400.0
2008-09-30 10:00:00,50.0,50.68,49.93,50.44,934000.0,19.8459,20.1158,19.8181,20.0206,934000.0
2008-09-30 10:30:00,50.44,50.61,49.95,50.01,623700.0,20.0206,20.088,19.8261,19.8499,623700.0
2008-09-30 11:00:00,50.0,50.17,49.56,50.04,735200.0,19.8459,19.9134,19.6713,19.8618,735200.0
2008-09-30 11:30:00,50.04,50.17,49.59,49.95,605900.0,19.8618,19.9134,19.6832,19.8261,605900.0
2008-09-30 12:00:00,49.96,49.99,49.52,49.57,179500.0,19.83,19.842,19.6554,19.6752,179500.0
2008-09-30 12:30:00,49.58,49.81,49.5,49.73,118100.0,19.6792,19.7705,19.6475,19.7388,118100.0
2008-09-30 13:00:00,49.73,50.03,49.54,50.02,254500.0,19.7388,19.8578,19.6633,19.8539,254500.0
2008-09-30 13:30:00,50.02,50.2,49.93,50.09,285500.0,19.8539,19.9253,19.8181,19.8816,285500.0
2008-09-30 14:00:00,50.11,50.25,49.96,50.14,342800.0,19.8896,19.9452,19.83,19.9015,342800.0
2008-09-30 14:30:00,50.13,50.2,50.0,50.05,259700.0,19.8975,19.9253,19.8459,19.8658,259700.0
2008-09-30 15:00:00,50.04,50.32,49.9,50.27,449600.0,19.8618,19.9729,19.8062,19.9531,449600.0
2008-09-30 15:30:00,50.26,50.42,49.99,50.18,737200.0,19.9491,20.0126,19.842,19.9174,737200.0
2008-10-01 09:30:00,49.9,50.01,49.44,49.78,815500.0,19.8062,19.8499,19.6236,19.7586,815500.0
2008-10-01 10:00:00,49.77,49.77,49.08,49.33,866200.0,19.7546,19.7546,19.4808,19.58,866200.0
2008-10-01 10:30:00,49.32,49.34,48.54,48.63,631900.0,19.576,19.584,19.2664,19.3021,631900.0
2008-10-01 11:00:00,48.62,49.34,48.61,49.25,483200.0,19.2982,19.584,19.2942,19.5482,483200.0
2008-10-01 11:30:00,49.23,49.87,49.19,49.81,265100.0,19.5403,19.7943,19.5244,19.7705,265100.0
2008-10-01 12:00:00,49.82,50.17,49.54,50.07,187700.0,19.7745,19.9134,19.6633,19.8737,187700.0
2008-10-01 12:30:00,50.09,50.85,50.04,50.6,312500.0,19.8816,20.1833,19.8618,20.0841,312500.0
2008-10-01 13:00:00,50.6,50.66,50.33,50.34,357600.0,20.0841,20.1079,19.9769,19.9809,357600.0
2008-10-01 13:30:00,50.35,50.79,50.0,50.41,668200.0,19.9848,20.1595,19.8459,20.0087,668200.0
2008-10-01 14:00:00,50.42,50.75,50.32,50.59,293000.0,20.0126,20.1436,19.9729,20.0801,293000.0
2008-10-01 14:30:00,50.56,50.68,50.32,50.41,322100.0,20.0682,20.1158,19.9729,20.0087,322100.0
2008-10-01 15:00:00,50.39,50.52,50.23,50.35,337600.0,20.0007,20.0523,19.9372,19.9848,337600.0
2008-10-01 15:30:00,50.36,50.43,50.05,50.12,599100.0,19.9888,20.0166,19.8658,19.8936,599100.0
2008-10-02 09:30:00,48.97,49.06,48.29,48.35,814500.0,19.4371,19.4728,19.1672,19.191,814500.0
2008-10-02 10:00:00,48.36,48.38,47.82,48.14,1037200.0,19.195,19.2029,18.9806,19.1077,1037200.0
2008-10-02 10:30:00,48.15,48.18,47.56,47.69,726200.0,19.1116,19.1235,18.8774,18.929,726200.0
2008-10-02 11:00:00,47.68,47.75,47.42,47.72,870600.0,18.9251,18.9529,18.8219,18.9409,870600.0
2008-10-02 11:30:00,47.72,48.21,47.58,48.19,584300.0,18.9409,19.1354,18.8854,19.1275,584300.0
2008-10-02 12:00:00,48.17,48.2,47.64,47.72,274800.0,19.1196,19.1315,18.9092,18.9409,274800.0
2008-10-02 12:30:00,47.73,48.03,47.66,47.87,198600.0,18.9449,19.064,18.9171,19.0005,198600.0
2008-10-02 13:00:00,47.89,47.9,47.44,47.54,271100.0,19.0084,19.0124,18.8298,18.8695,271100.0
2008-10-02 13:30:00,47.55,47.93,47.35,47.75,422300.0,18.8735,19.0243,18.7941,18.9529,422300.0
2008-10-02 14:00:00,47.8,48.08,47.61,47.69,344600.0,18.9727,19.0838,18.8973,18.929,344600.0
2008-10-02 14:30:00,47.69,47.81,47.35,47.73,389200.0,18.929,18.9767,18.7941,18.9449,389200.0
2008-10-02 15:00:00,47.72,47.75,47.18,47.38,597900.0,18.9409,18.9529,18.7266,18.806,597900.0
2008-10-02 15:30:00,47.38,47.6,47.02,47.15,807000.0,18.806,18.8933,18.6631,18.7147,807000.0
2008-10-03 09:30:00,47.65,48.61,47.63,48.61,929200.0,18.9132,19.2942,18.9052,19.2942,929200.0
2008-10-03 10:00:00,48.6,49.21,48.54,49.07,996000.0,19.2902,19.5324,19.2664,19.4768,996000.0
2008-10-03 10:30:00,49.06,49.88,49.06,49.81,685700.0,19.4728,19.7983,19.4728,19.7705,685700.0
2008-10-03 11:00:00,49.81,50.11,49.41,49.48,733300.0,19.7705,19.8896,19.6117,19.6395,733300.0
2008-10-03 11:30:00,49.49,49.88,49.36,49.61,389500.0,19.6435,19.7983,19.5919,19.6911,389500.0
2008-10-03 12:00:00,49.61,49.78,49.02,49.37,514500.0,19.6911,19.7586,19.4569,19.5959,514500.0
2008-10-03 12:30:00,49.4,49.61,49.21,49.57,455800.0,19.6078,19.6911,19.5324,19.6752,455800.0
2008-10-03 13:00:00,49.56,50.0,49.13,49.38,464200.0,19.6713,19.8459,19.5006,19.5998,464200.0
2008-10-03 13:30:00,49.33,49.4,48.51,48.87,695600.0,19.58,19.6078,19.2545,19.3974,695600.0
2008-10-03 14:00:00,48.88,49.19,48.14,48.25,530500.0,19.4014,19.5244,19.1077,19.1513,530500.0
2008-10-03 14:30:00,48.24,48.72,47.98,48.65,550300.0,19.1473,19.3379,19.0441,19.3101,550300.0
2008-10-03 15:00:00,48.66,48.97,48.08,48.21,622600.0,19.3141,19.4371,19.0838,19.1354,622600.0
2008-10-03 15:30:00,48.2,48.37,47.31,47.72,1291100.0,19.1315,19.1989,18.7782,18.9409,1291100.0
2008-10-06 09:30:00,46.82,46.84,46.12,46.17,1870800.0,18.5837,18.5917,18.3059,18.3257,1870800.0
2008-10-06 10:00:00,46.16,46.21,45.26,45.56,1558200.0,18.3218,18.3416,17.9645,18.0836,1558200.0
2008-10-06 10:30:00,45.56,45.7,44.03,45.2,1488900.0,18.0836,18.1392,17.4763,17.9407,1488900.0
2008-10-06 11:00:00,45.17,45.54,44.92,45.09,1458200.0,17.9288,18.0757,17.8296,17.8971,1458200.0
2008-10-06 11:30:00,45.11,45.13,44.09,44.37,890000.0,17.905,17.9129,17.5001,17.6113,890000.0
2008-10-06 12:00:00,44.36,44.59,44.17,44.34,717200.0,17.6073,17.6986,17.5319,17.5994,717200.0
2008-10-06 12:30:00,44.35,44.46,44.0,44.08,431200.0,17.6033,17.647,17.4644,17.4962,431200.0
2008-10-06 13:00:00,44.06,44.55,43.88,44.24,403600.0,17.4882,17.6827,17.4168,17.5597,403600.0
2008-10-06 13:30:00,44.26,44.36,43.84,44.21,423300.0,17.5676,17.6073,17.4009,17.5478,423300.0
2008-10-06 14:00:00,44.17,44.17,43.2,43.41,827100.0,17.5319,17.5319,17.1469,17.2302,827100.0
2008-10-06 14:30:00,43.41,43.87,42.86,43.67,990700.0,17.2302,17.4128,17.0119,17.3334,990700.0
2008-10-06 15:00:00,43.67,45.17,43.45,45.11,1203900.0,17.3334,17.9288,17.2461,17.905,1203900.0
2008-10-06 15:30:00,45.11,46.11,44.66,45.76,1495700.0,17.905,18.3019,17.7264,18.163,1495700.0
2008-10-07 09:30:00,47.64,47.8,46.64,47.0,1707700.0,18.9092,18.9727,18.5123,18.6552,1707700.0
2008-10-07 10:00:00,47.03,47.54,46.72,47.45,1082900.0,18.6671,18.8695,18.544,18.8338,1082900.0
2008-10-07 10:30:00,47.46,47.61,46.88,46.97,708800.0,18.8378,18.8973,18.6075,18.6433,708800.0
2008-10-07 11:00:00,47.0,47.23,46.75,47.11,747800.0,18.6552,18.7465,18.5559,18.6988,747800.0
2008-10-07 11:30:00,47.13,47.33,46.91,47.14,568000.0,18.7068,18.7862,18.6194,18.7107,568000.0
2008-10-07 12:00:00,47.17,47.22,46.42,46.55,343600.0,18.7226,18.7425,18.425,18.4766,343600.0
2008-10-07 12:30:00,46.53,46.78,45.89,46.16,536100.0,18.4686,18.5678,18.2146,18.3218,536100.0
2008-10-07 13:00:00,46.15,46.56,45.26,45.51,399000.0,18.3178,18.4805,17.9645,18.0638,399000.0
2008-10-07 13:30:00,45.51,46.0,44.92,44.92,525300.0,18.0638,18.2582,17.8296,17.8296,525300.0
2008-10-07 14:00:00,44.94,46.11,44.87,45.95,653100.0,17.8375,18.3019,17.8097,18.2384,653100.0
2008-10-07 14:30:00,45.95,46.24,45.61,45.79,735000.0,18.2384,18.3535,18.1035,18.1749,735000.0
2008-10-07 15:00:00,45.82,45.96,45.08,45.35,798000.0,18.1868,18.2424,17.8931,18.0003,798000.0
2008-10-07 15:30:00,45.35,45.48,44.5,44.51,1126900.0,18.0003,18.0519,17.6629,17.6668,1126900.0
2008-10-08 09:30:00,45.14,46.16,44.63,45.35,1819500.0,17.9169,18.3218,17.7145,18.0003,1819500.0
2008-10-08 10:00:00,45.35,45.77,44.2,44.62,1195400.0,18.0003,18.167,17.5438,17.7105,1195400.0
2008-10-08 10:30:00,44.61,44.92,43.4,43.71,1339700.0,17.7065,17.8296,17.2263,17.3493,1339700.0
2008-10-08 11:00:00,43.71,43.87,43.0,43.59,1167200.0,17.3493,17.4128,17.0675,17.3017,1167200.0
2008-10-08 11:30:00,43.59,43.8,42.9,43.31,718200.0,17.3017,17.385,17.0278,17.1905,718200.0
2008-10-08 12:00:00,43.34,43.42,42.75,42.82,582700.0,17.2024,17.2342,16.9683,16.996,582700.0
2008-10-08 12:30:00,42.86,43.27,42.71,43.23,725500.0,17.0119,17.1747,16.9524,17.1588,725500.0
2008-10-08 13:00:00,43.19,44.42,43.17,43.65,707200.0,17.1429,17.6311,17.135,17.3255,707200.0
2008-10-08 13:30:00,43.68,45.18,43.5,45.04,649800.0,17.3374,17.9328,17.266,17.8772,649800.0
2008-10-08 14:00:00,44.98,45.78,44.75,45.38,694500.0,17.8534,18.1709,17.7621,18.0122,694500.0
2008-10-08 14:30:00,45.37,45.6,44.77,45.17,554300.0,18.0082,18.0995,17.77,17.9288,554300.0
2008-10-08 15:00:00,45.16,45.87,44.81,45.6,739600.0,17.9248,18.2067,17.7859,18.0995,739600.0
2008-10-08 15:30:00,45.6,45.96,44.19,44.44,1167200.0,18.0995,18.2424,17.5398,17.6391,1167200.0
2008-10-09 09:30:00,44.42,44.79,44.11,44.13,1332600.0,17.6311,17.778,17.5081,17.516,1332600.0
2008-10-09 10:00:00,44.13,44.19,43.0,43.01,1117800.0,17.516,17.5398,17.0675,17.0715,1117800.0
2008-10-09 10:30:00,43.01,43.46,42.58,42.78,1277800.0,17.0715,17.2501,16.9008,16.9802,1277800.0
2008-10-09 11:00:00,42.76,42.98,42.0,42.37,1063000.0,16.9722,17.0596,16.6706,16.8174,1063000.0
2008-10-09 11:30:00,42.36,43.03,42.19,42.22,612800.0,16.8135,17.0794,16.746,16.7579,612800.0
2008-10-09 12:00:00,42.22,42.69,42.11,42.52,547900.0,16.7579,16.9444,16.7142,16.877,547900.0
2008-10-09 12:30:00,42.52,42.64,42.21,42.43,493000.0,16.877,16.9246,16.7539,16.8413,493000.0
2008-10-09 13:00:00,42.44,42.85,42.22,42.64,396700.0,16.8452,17.008,16.7579,16.9246,396700.0
2008-10-09 13:30:00,42.67,42.9,42.28,42.41,569000.0,16.9365,17.0278,16.7817,16.8333,569000.0
2008-10-09 14:00:00,42.38,42.56,42.04,42.1,465500.0,16.8214,16.8929,16.6865,16.7103,465500.0
2008-10-09 14:30:00,42.07,42.19,41.62,41.67,664900.0,16.6984,16.746,16.5197,16.5396,664900.0
2008-10-09 15:00:00,41.65,41.75,40.75,40.84,1459100.0,16.5317,16.5713,16.1744,16.2102,1459100.0
2008-10-09 15:30:00,40.83,41.14,40.02,41.0,2039200.0,16.2062,16.3292,15.8847,16.2737,2039200.0
2008-10-10 09:30:00,38.6,39.72,37.84,39.55,3000000.0,15.3211,15.7656,15.0194,15.6981,3000000.0
2008-10-10 10:00:00,39.53,41.01,39.53,39.69,2461500.0,15.6902,16.2776,15.6902,15.7537,2461500.0
2008-10-10 10:30:00,39.69,39.7,38.68,38.85,2213700.0,15.7537,15.7577,15.3528,15.4203,2213700.0
2008-10-10 11:00:00,38.85,39.15,38.35,38.74,1294900.0,15.4203,15.5394,15.2218,15.3766,1294900.0
2008-10-10 11:30:00,38.72,39.05,38.4,38.79,1023700.0,15.3687,15.4997,15.2417,15.3965,1023700.0
2008-10-10 12:00:00,38.77,39.87,38.57,39.65,1277500.0,15.3885,15.8251,15.3091,15.7378,1277500.0
2008-10-10 12:30:00,39.63,40.22,39.52,39.77,1048300.0,15.7299,15.9641,15.6862,15.7854,1048300.0
2008-10-10 13:00:00,39.79,39.88,38.9,39.21,665200.0,15.7934,15.8291,15.4401,15.5632,665200.0
2008-10-10 13:30:00,39.23,39.35,37.97,38.31,850500.0,15.5711,15.6187,15.071,15.2059,850500.0
2008-10-10 14:00:00,38.3,39.4,38.01,38.18,1163300.0,15.202,15.6386,15.0869,15.1543,1163300.0
2008-10-10 14:30:00,38.18,38.6,37.57,37.97,1010100.0,15.1543,15.3211,14.9122,15.071,1010100.0
2008-10-10 15:00:00,37.95,40.62,37.78,40.39,1159700.0,15.0631,16.1228,14.9956,16.0315,1159700.0
2008-10-10 15:30:00,40.38,42.04,39.76,40.0,1465200.0,16.0276,16.6865,15.7815,15.8767,1465200.0
2008-10-13 09:30:00,41.5,42.05,40.95,41.22,1771600.0,16.4721,16.6904,16.2538,16.361,1771600.0
2008-10-13 10:00:00,41.24,42.0,41.2,41.87,1172600.0,16.3689,16.6706,16.353,16.619,1172600.0
2008-10-13 10:30:00,41.87,43.25,41.87,43.15,1078300.0,16.619,17.1667,16.619,17.127,1078300.0
2008-10-13 11:00:00,43.14,43.63,43.06,43.37,970700.0,17.1231,17.3176,17.0913,17.2144,970700.0
2008-10-13 11:30:00,43.38,43.89,43.26,43.58,510400.0,17.2183,17.4208,17.1707,17.2977,510400.0
2008-10-13 12:00:00,43.6,43.93,43.46,43.88,243600.0,17.3056,17.4366,17.2501,17.4168,243600.0
2008-10-13 12:30:00,43.88,44.22,43.85,44.16,583700.0,17.4168,17.5517,17.4049,17.5279,583700.0
2008-10-13 13:00:00,44.18,44.35,44.06,44.17,327300.0,17.5359,17.6033,17.4882,17.5319,327300.0
2008-10-13 13:30:00,44.16,44.46,44.0,44.05,308000.0,17.5279,17.647,17.4644,17.4843,308000.0
2008-10-13 14:00:00,44.04,44.12,43.21,43.24,480400.0,17.4803,17.512,17.1508,17.1628,480400.0
2008-10-13 14:30:00,43.24,44.29,43.21,44.22,316800.0,17.1628,17.5795,17.1508,17.5517,316800.0
2008-10-13 15:00:00,44.22,44.83,44.16,44.64,727600.0,17.5517,17.7939,17.5279,17.7184,727600.0
2008-10-13 15:30:00,44.65,46.07,44.58,45.99,1361400.0,17.7224,18.286,17.6946,18.2543,1361400.0
2008-10-14 09:30:00,47.86,48.6,47.0,47.04,2249700.0,18.9965,19.2902,18.6552,18.671,2249700.0
2008-10-14 10:00:00,47.05,47.55,46.58,46.81,2016600.0,18.675,18.8735,18.4885,18.5798,2016600.0
2008-10-14 10:30:00,46.8,46.91,45.43,46.22,1154000.0,18.5758,18.6194,18.032,18.3456,1154000.0
2008-10-14 11:00:00,46.21,46.73,45.65,46.68,910500.0,18.3416,18.548,18.1193,18.5282,910500.0
2008-10-14 11:30:00,46.69,47.45,46.57,47.07,790800.0,18.5321,18.8338,18.4845,18.683,790800.0
2008-10-14 12:00:00,47.04,47.48,46.73,47.39,496500.0,18.671,18.8457,18.548,18.81,496500.0
2008-10-14 12:30:00,47.38,47.77,47.2,47.53,444200.0,18.806,18.9608,18.7346,18.8655,444200.0
2008-10-14 13:00:00,47.54,47.85,47.36,47.77,558700.0,18.8695,18.9925,18.7981,18.9608,558700.0
2008-10-14 13:30:00,47.77,48.04,47.04,47.05,605700.0,18.9608,19.068,18.671,18.675,605700.0
2008-10-14 14:00:00,47.05,47.13,46.01,46.34,1439100.0,18.675,18.7068,18.2622,18.3932,1439100.0
2008-10-14 14:30:00,46.34,46.56,44.94,45.23,702000.0,18.3932,18.4805,17.8375,17.9526,702000.0
2008-10-14 15:00:00,45.19,46.44,45.16,46.41,600400.0,17.9367,18.4329,17.9248,18.421,600400.0
2008-10-14 15:30:00,46.48,47.04,46.24,46.57,1069900.0,18.4488,18.671,18.3535,18.4845,1069900.0
2008-10-15 09:30:00,45.29,45.5,44.56,44.96,1384400.0,17.9764,18.0598,17.6867,17.8455,1384400.0
2008-10-15 10:00:00,44.93,44.94,43.86,44.09,1272500.0,17.8335,17.8375,17.4088,17.5001,1272500.0
2008-10-15 10:30:00,44.07,44.52,43.15,43.21,844100.0,17.4922,17.6708,17.127,17.1508,844100.0
2008-10-15 11:00:00,43.21,43.68,42.9,43.19,840000.0,17.1508,17.3374,17.0278,17.1429,840000.0
2008-10-15 11:30:00,43.18,43.98,43.18,43.58,519200.0,17.1389,17.4565,17.1389,17.2977,519200.0
2008-10-15 12:00:00,43.55,43.78,42.94,43.03,315100.0,17.2858,17.3771,17.0437,17.0794,315100.0
2008-10-15 12:30:00,43.07,43.69,43.05,43.37,394600.0,17.0953,17.3414,17.0873,17.2144,394600.0
2008-10-15 13:00:00,43.35,43.4,42.54,42.66,283500.0,17.2064,17.2263,16.8849,16.9325,283500.0
2008-10-15 13:30:00,42.67,42.7,42.08,42.28,326700.0,16.9365,16.9484,16.7023,16.7817,326700.0
2008-10-15 14:00:00,42.31,42.83,42.02,42.75,382400.0,16.7936,17.0,16.6785,16.9683,382400.0
2008-10-15 14:30:00,42.78,43.1,42.31,42.61,507000.0,16.9802,17.1072,16.7936,16.9127,507000.0
2008-10-15 15:00:00,42.62,43.24,42.26,42.37,619100.0,16.9167,17.1628,16.7738,16.8174,619100.0
2008-10-15 15:30:00,42.38,42.54,41.35,41.4,1605400.0,16.8214,16.8849,16.4126,16.4324,1605400.0
2008-10-16 09:30:00,42.47,43.05,41.81,42.65,1689500.0,16.8571,17.0873,16.5952,16.9286,1689500.0
2008-10-16 10:00:00,42.67,42.68,41.3,41.38,1639200.0,16.9365,16.9405,16.3927,16.4245,1639200.0
2008-10-16 10:30:00,41.35,41.9,40.92,41.27,1344600.0,16.4126,16.6309,16.2419,16.3808,1344600.0
2008-10-16 11:00:00,41.27,41.27,40.32,40.69,1289100.0,16.3808,16.3808,16.0038,16.1506,1289100.0
2008-10-16 11:30:00,40.68,42.05,40.68,41.6,937300.0,16.1466,16.6904,16.1466,16.5118,937300.0
2008-10-16 12:00:00,41.6,42.78,41.15,42.0,950900.0,16.5118,16.9802,16.3332,16.6706,950900.0
2008-10-16 12:30:00,41.97,42.37,41.29,41.37,1308500.0,16.6587,16.8174,16.3888,16.4205,1308500.0
2008-10-16 13:00:00,41.33,41.92,41.25,41.46,417700.0,16.4046,16.6388,16.3729,16.4562,417700.0
2008-10-16 13:30:00,41.46,42.24,41.02,41.98,332000.0,16.4562,16.7658,16.2816,16.6626,332000.0
2008-10-16 14:00:00,42.01,42.12,41.24,41.44,443300.0,16.6745,16.7182,16.3689,16.4483,443300.0
2008-10-16 14:30:00,41.46,42.59,41.28,42.22,468900.0,16.4562,16.9048,16.3848,16.7579,468900.0
2008-10-16 15:00:00,42.21,43.46,42.05,43.34,906300.0,16.7539,17.2501,16.6904,17.2024,906300.0
2008-10-16 15:30:00,43.31,44.57,43.1,44.42,1320500.0,17.1905,17.6907,17.1072,17.6311,1320500.0
2008-10-17 09:30:00,42.37,43.21,42.3,43.2,1626800.0,16.8174,17.1508,16.7897,17.1469,1626800.0
2008-10-17 10:00:00,43.21,44.59,43.09,44.43,1142100.0,17.1508,17.6986,17.1032,17.6351,1142100.0
2008-10-17 10:30:00,44.41,44.92,43.92,44.34,937400.0,17.6271,17.8296,17.4327,17.5994,937400.0
2008-10-17 11:00:00,44.35,44.82,44.2,44.2,756500.0,17.6033,17.7899,17.5438,17.5438,756500.0
2008-10-17 11:30:00,44.19,45.1,44.13,45.01,518600.0,17.5398,17.901,17.516,17.8653,518600.0
2008-10-17 12:00:00,45.0,45.29,44.92,45.21,373400.0,17.8613,17.9764,17.8296,17.9447,373400.0
2008-10-17 12:30:00,45.21,45.99,44.91,45.9,384000.0,17.9447,18.2543,17.8256,18.2186,384000.0
2008-10-17 13:00:00,45.91,46.56,45.86,46.54,533100.0,18.2225,18.4805,18.2027,18.4726,533100.0
2008-10-17 13:30:00,46.57,47.21,46.39,46.59,617600.0,18.4845,18.7385,18.413,18.4924,617600.0
2008-10-17 14:00:00,46.59,46.95,45.43,45.71,470000.0,18.4924,18.6353,18.032,18.1431,470000.0
2008-10-17 14:30:00,45.68,46.24,44.91,45.47,735000.0,18.1312,18.3535,17.8256,18.0479,735000.0
2008-10-17 15:00:00,45.49,45.93,44.15,44.83,963100.0,18.0558,18.2305,17.524,17.7939,963100.0
2008-10-17 15:30:00,44.84,45.23,44.06,44.3,1242100.0,17.7978,17.9526,17.4882,17.5835,1242100.0
2008-10-20 09:30:00,47.98,48.24,47.36,48.12,1591900.0,19.0441,19.1473,18.7981,19.0997,1591900.0
2008-10-20 10:00:00,48.11,48.69,47.9,48.04,1420700.0,19.0957,19.326,19.0124,19.068,1420700.0
2008-10-20 10:30:00,48.05,48.42,47.81,48.03,1268100.0,19.0719,19.2188,18.9767,19.064,1268100.0
2008-10-20 11:00:00,48.06,48.24,47.47,48.22,879900.0,19.0759,19.1473,18.8417,19.1394,879900.0
2008-10-20 11:30:00,48.24,49.2,48.24,48.94,871400.0,19.1473,19.5284,19.1473,19.4252,871400.0
2008-10-20 12:00:00,48.95,49.35,48.76,49.18,543300.0,19.4292,19.5879,19.3537,19.5205,543300.0
2008-10-20 12:30:00,49.18,49.41,48.78,49.09,433800.0,19.5205,19.6117,19.3617,19.4847,433800.0
2008-10-20 13:00:00,49.07,49.53,48.78,49.46,439000.0,19.4768,19.6594,19.3617,19.6316,439000.0
2008-10-20 13:30:00,49.46,49.84,49.25,49.74,675800.0,19.6316,19.7824,19.5482,19.7427,675800.0
2008-10-20 14:00:00,49.75,50.15,49.67,49.86,1100400.0,19.7467,19.9055,19.7149,19.7904,1100400.0
2008-10-20 14:30:00,49.87,50.13,49.6,50.06,802000.0,19.7943,19.8975,19.6872,19.8697,802000.0
2008-10-20 15:00:00,50.06,50.43,49.82,49.98,1036900.0,19.8697,20.0166,19.7745,19.838,1036900.0
2008-10-20 15:30:00,49.96,50.96,49.83,50.91,1371900.0,19.83,20.227,19.7784,20.2071,1371900.0
2008-10-21 09:30:00,47.71,48.37,47.61,47.93,1307000.0,18.937,19.1989,18.8973,19.0243,1307000.0
2008-10-21 10:00:00,47.94,48.79,47.88,48.62,1086600.0,19.0283,19.3657,19.0045,19.2982,1086600.0
2008-10-21 10:30:00,48.63,48.63,47.72,47.84,542900.0,19.3021,19.3021,18.9409,18.9886,542900.0
2008-10-21 11:00:00,47.83,48.12,47.61,47.77,459500.0,18.9846,19.0997,18.8973,18.9608,459500.0
2008-10-21 11:30:00,47.8,47.85,46.69,46.71,568100.0,18.9727,18.9925,18.5321,18.5401,568100.0
2008-10-21 12:00:00,46.69,47.29,46.53,46.88,481300.0,18.5321,18.7703,18.4686,18.6075,481300.0
2008-10-21 12:30:00,46.89,47.35,46.83,47.08,399000.0,18.6115,18.7941,18.5877,18.6869,399000.0
2008-10-21 13:00:00,47.12,47.8,47.06,47.51,253800.0,18.7028,18.9727,18.679,18.8576,253800.0
2008-10-21 13:30:00,47.48,47.99,47.35,47.63,277100.0,18.8457,19.0481,18.7941,18.9052,277100.0
2008-10-21 14:00:00,47.65,48.29,47.53,48.28,421200.0,18.9132,19.1672,18.8655,19.1632,421200.0
2008-10-21 14:30:00,48.28,48.94,48.12,48.59,457400.0,19.1632,19.4252,19.0997,19.2863,457400.0
2008-10-21 15:00:00,48.63,48.94,48.16,48.23,1073400.0,19.3021,19.4252,19.1156,19.1434,1073400.0
2008-10-21 15:30:00,48.24,48.34,47.12,47.33,1248800.0,19.1473,19.187,18.7028,18.7862,1248800.0
2008-10-22 09:30:00,44.29,44.47,43.41,43.45,1215600.0,17.5795,17.651,17.2302,17.2461,1215600.0
2008-10-22 10:00:00,43.45,43.91,43.2,43.48,1162700.0,17.2461,17.4287,17.1469,17.258,1162700.0
2008-10-22 10:30:00,43.48,43.92,43.17,43.82,956700.0,17.258,17.4327,17.135,17.393,956700.0
2008-10-22 11:00:00,43.81,43.83,43.16,43.16,873800.0,17.389,17.3969,17.131,17.131,873800.0
2008-10-22 11:30:00,43.18,43.52,43.05,43.2,410400.0,17.1389,17.2739,17.0873,17.1469,410400.0
2008-10-22 12:00:00,43.22,43.7,43.13,43.62,260000.0,17.1548,17.3453,17.1191,17.3136,260000.0
2008-10-22 12:30:00,43.63,43.69,43.2,43.29,245900.0,17.3176,17.3414,17.1469,17.1826,245900.0
2008-10-22 13:00:00,43.29,43.29,42.77,42.94,398700.0,17.1826,17.1826,16.9762,17.0437,398700.0
2008-10-22 13:30:00,42.95,43.15,42.75,43.13,467000.0,17.0476,17.127,16.9683,17.1191,467000.0
2008-10-22 14:00:00,43.09,43.77,42.96,43.68,576700.0,17.1032,17.3731,17.0516,17.3374,576700.0
2008-10-22 14:30:00,43.67,43.69,43.3,43.54,510300.0,17.3334,17.3414,17.1866,17.2818,510300.0
2008-10-22 15:00:00,43.5,43.73,43.01,43.01,1031100.0,17.266,17.3572,17.0715,17.0715,1031100.0
2008-10-22 15:30:00,43.01,43.25,42.46,43.08,2736900.0,17.0715,17.1667,16.8532,17.0992,2736900.0
2008-10-23 09:30:00,42.68,43.61,42.5,43.31,2282400.0,16.9405,17.3096,16.869,17.1905,2282400.0
2008-10-23 10:00:00,43.31,44.23,43.2,43.78,1280400.0,17.1905,17.5557,17.1469,17.3771,1280400.0
2008-10-23 10:30:00,43.77,45.23,43.5,45.14,1331900.0,17.3731,17.9526,17.266,17.9169,1331900.0
2008-10-23 11:00:00,45.14,45.54,45.04,45.16,984100.0,17.9169,18.0757,17.8772,17.9248,984100.0
2008-10-23 11:30:00,45.14,45.52,44.84,45.33,591000.0,17.9169,18.0677,17.7978,17.9923,591000.0
2008-10-23 12:00:00,45.33,45.45,43.68,43.89,464800.0,17.9923,18.0399,17.3374,17.4208,464800.0
2008-10-23 12:30:00,43.89,43.91,42.93,42.98,897300.0,17.4208,17.4287,17.0397,17.0596,897300.0
2008-10-23 13:00:00,42.94,43.54,42.76,42.95,430700.0,17.0437,17.2818,16.9722,17.0476,430700.0
2008-10-23 13:30:00,42.91,43.35,42.68,42.96,523400.0,17.0318,17.2064,16.9405,17.0516,523400.0
2008-10-23 14:00:00,42.96,42.97,42.0,42.7,572800.0,17.0516,17.0556,16.6706,16.9484,572800.0
2008-10-23 14:30:00,42.67,43.42,42.3,42.68,557400.0,16.9365,17.2342,16.7897,16.9405,557400.0
2008-10-23 15:00:00,42.68,43.96,42.37,43.54,716300.0,16.9405,17.4485,16.8174,17.2818,716300.0
2008-10-23 15:30:00,43.58,45.18,43.06,45.14,1186400.0,17.2977,17.9328,17.0913,17.9169,1186400.0
2008-10-24 09:30:00,39.19,41.33,39.05,41.13,2560500.0,15.5552,16.4046,15.4997,16.3253,2560500.0
2008-10-24 10:00:00,41.11,41.72,40.25,40.51,1801800.0,16.3173,16.5594,15.976,16.0792,1801800.0
2008-10-24 10:30:00,40.5,41.24,40.25,40.99,1267800.0,16.0752,16.3689,15.976,16.2697,1267800.0
2008-10-24 11:00:00,41.0,41.75,40.72,41.57,962600.0,16.2737,16.5713,16.1625,16.4999,962600.0
2008-10-24 11:30:00,41.58,42.65,41.45,42.33,726500.0,16.5039,16.9286,16.4523,16.8016,726500.0
2008-10-24 12:00:00,42.29,42.48,41.77,41.81,455600.0,16.7857,16.8611,16.5793,16.5952,455600.0
2008-10-24 12:30:00,41.82,42.19,41.68,42.03,498100.0,16.5991,16.746,16.5436,16.6825,498100.0
2008-10-24 13:00:00,42.0,42.5,41.93,42.24,413000.0,16.6706,16.869,16.6428,16.7658,413000.0
2008-10-24 13:30:00,42.21,42.21,41.27,41.28,367400.0,16.7539,16.7539,16.3808,16.3848,367400.0
2008-10-24 14:00:00,41.26,41.95,41.09,41.68,660000.0,16.3769,16.6507,16.3094,16.5436,660000.0
2008-10-24 14:30:00,41.65,42.65,41.65,42.47,406900.0,16.5317,16.9286,16.5317,16.8571,406900.0
2008-10-24 15:00:00,42.49,43.09,42.29,42.87,674600.0,16.8651,17.1032,16.7857,17.0159,674600.0
2008-10-24 15:30:00,42.88,43.29,42.31,42.81,971600.0,17.0199,17.1826,16.7936,16.9921,971600.0
2008-10-27 09:30:00,39.77,40.43,39.53,40.4,1591300.0,15.7854,16.0474,15.6902,16.0355,1591300.0
2008-10-27 10:00:00,40.4,40.82,40.25,40.43,1065500.0,16.0355,16.2022,15.976,16.0474,1065500.0
2008-10-27 10:30:00,40.43,40.75,40.23,40.69,815300.0,16.0474,16.1744,15.968,16.1506,815300.0
2008-10-27 11:00:00,40.72,41.25,40.38,40.8,829200.0,16.1625,16.3729,16.0276,16.1943,829200.0
2008-10-27 11:30:00,40.8,40.99,40.48,40.86,698100.0,16.1943,16.2697,16.0673,16.2181,698100.0
2008-10-27 12:00:00,40.85,41.7,40.79,40.85,880300.0,16.2141,16.5515,16.1903,16.2141,880300.0
2008-10-27 12:30:00,40.84,41.65,40.72,41.62,585900.0,16.2102,16.5317,16.1625,16.5197,585900.0
2008-10-27 13:00:00,41.61,41.83,41.14,41.83,494600.0,16.5158,16.6031,16.3292,16.6031,494600.0
2008-10-27 13:30:00,41.81,42.23,41.54,41.67,496600.0,16.5952,16.7619,16.488,16.5396,496600.0
2008-10-27 14:00:00,41.7,41.8,40.81,40.87,336200.0,16.5515,16.5912,16.1982,16.2221,336200.0
2008-10-27 14:30:00,40.85,41.14,40.76,40.89,465000.0,16.2141,16.3292,16.1784,16.23,465000.0
2008-10-27 15:00:00,40.86,41.38,40.81,41.03,536700.0,16.2181,16.4245,16.1982,16.2856,536700.0
2008-10-27 15:30:00,41.06,41.47,40.05,40.13,795500.0,16.2975,16.4602,15.8966,15.9283,795500.0
2008-10-28 09:30:00,44.77,44.9,43.79,44.2,1674400.0,17.77,17.8216,17.3811,17.5438,1674400.0
2008-10-28 10:00:00,44.2,44.23,43.01,43.28,1099500.0,17.5438,17.5557,17.0715,17.1786,1099500.0
2008-10-28 10:30:00,43.29,43.4,42.08,42.1,948200.0,17.1826,17.2263,16.7023,16.7103,948200.0
2008-10-28 11:00:00,42.1,43.03,42.1,42.7,752500.0,16.7103,17.0794,16.7103,16.9484,752500.0
2008-10-28 11:30:00,42.69,43.31,42.68,43.0,693600.0,16.9444,17.1905,16.9405,17.0675,693600.0
2008-10-28 12:00:00,42.97,43.87,42.79,43.21,604300.0,17.0556,17.4128,16.9841,17.1508,604300.0
2008-10-28 12:30:00,43.22,43.63,43.22,43.41,326800.0,17.1548,17.3176,17.1548,17.2302,326800.0
2008-10-28 13:00:00,43.4,43.89,43.21,43.33,315300.0,17.2263,17.4208,17.1508,17.1985,315300.0
2008-10-28 13:30:00,43.32,43.39,42.67,42.85,292700.0,17.1945,17.2223,16.9365,17.008,292700.0
2008-10-28 14:00:00,42.82,43.99,42.81,43.94,401700.0,16.996,17.4604,16.9921,17.4406,401700.0
2008-10-28 14:30:00,43.94,44.83,43.8,44.56,560700.0,17.4406,17.7939,17.385,17.6867,560700.0
2008-10-28 15:00:00,44.6,45.23,44.15,45.13,1141300.0,17.7026,17.9526,17.524,17.9129,1141300.0
2008-10-28 15:30:00,45.13,46.66,44.6,46.5,1712400.0,17.9129,18.5202,17.7026,18.4567,1712400.0
2008-10-29 09:30:00,47.63,47.81,47.3,47.44,1537500.0,18.9052,18.9767,18.7742,18.8298,1537500.0
2008-10-29 10:00:00,47.43,48.44,47.36,48.29,1102300.0,18.8258,19.2267,18.7981,19.1672,1102300.0
2008-10-29 10:30:00,48.29,48.33,47.7,48.12,1153000.0,19.1672,19.1831,18.933,19.0997,1153000.0
2008-10-29 11:00:00,48.12,48.71,48.0,48.59,942600.0,19.0997,19.3339,19.0521,19.2863,942600.0
2008-10-29 11:30:00,48.57,49.6,48.56,49.55,902000.0,19.2783,19.6872,19.2744,19.6673,902000.0
2008-10-29 12:00:00,49.57,49.89,49.14,49.71,1342900.0,19.6752,19.8023,19.5046,19.7308,1342900.0
2008-10-29 12:30:00,49.71,50.18,49.31,49.47,931100.0,19.7308,19.9174,19.5721,19.6356,931100.0
2008-10-29 13:00:00,49.47,49.56,49.22,49.41,460200.0,19.6356,19.6713,19.5363,19.6117,460200.0
2008-10-29 13:30:00,49.43,49.96,49.41,49.53,541800.0,19.6197,19.83,19.6117,19.6594,541800.0
2008-10-29 14:00:00,49.53,50.0,48.68,49.05,849100.0,19.6594,19.8459,19.322,19.4689,849100.0
2008-10-29 14:30:00,49.06,49.59,48.5,49.0,778400.0,19.4728,19.6832,19.2505,19.449,778400.0
2008-10-29 15:00:00,49.0,50.46,48.74,50.06,918600.0,19.449,20.0285,19.3458,19.8697,918600.0
2008-10-29 15:30:00,50.06,50.6,49.02,49.08,1476400.0,19.8697,20.0841,19.4569,19.4808,1476400.0
2008-10-30 09:30:00,49.1,49.53,48.82,49.02,1276200.0,19.4887,19.6594,19.3776,19.4569,1276200.0
2008-10-30 10:00:00,49.01,49.35,48.8,48.94,744600.0,19.453,19.5879,19.3696,19.4252,744600.0
2008-10-30 10:30:00,48.94,49.0,48.2,48.54,941700.0,19.4252,19.449,19.1315,19.2664,941700.0
2008-10-30 11:00:00,48.55,49.13,48.55,48.79,743400.0,19.2704,19.5006,19.2704,19.3657,743400.0
2008-10-30 11:30:00,48.79,48.88,47.12,47.39,1044600.0,19.3657,19.4014,18.7028,18.81,1044600.0
2008-10-30 12:00:00,47.39,48.38,47.28,48.04,913500.0,18.81,19.2029,18.7663,19.068,913500.0
2008-10-30 12:30:00,48.05,48.7,47.86,48.33,494100.0,19.0719,19.3299,18.9965,19.1831,494100.0
2008-10-30 13:00:00,48.34,49.21,48.21,48.52,367000.0,19.187,19.5324,19.1354,19.2585,367000.0
2008-10-30 13:30:00,48.52,48.93,48.27,48.73,359200.0,19.2585,19.4212,19.1593,19.3418,359200.0
2008-10-30 14:00:00,48.73,49.78,48.63,49.65,563100.0,19.3418,19.7586,19.3021,19.707,563100.0
2008-10-30 14:30:00,49.62,49.8,49.23,49.46,618800.0,19.6951,19.7665,19.5403,19.6316,618800.0
2008-10-30 15:00:00,49.47,49.95,48.92,49.4,584100.0,19.6356,19.8261,19.4173,19.6078,584100.0
2008-10-30 15:30:00,49.43,49.7,48.84,49.61,1323200.0,19.6197,19.7268,19.3855,19.6911,1323200.0
2008-10-31 09:30:00,48.16,48.21,47.47,48.11,1020100.0,19.1156,19.1354,18.8417,19.0957,1020100.0
2008-10-31 10:00:00,48.1,48.94,47.82,48.18,1043500.0,19.0918,19.4252,18.9806,19.1235,1043500.0
2008-10-31 10:30:00,48.19,48.35,47.6,48.16,835200.0,19.1275,19.191,18.8933,19.1156,835200.0
2008-10-31 11:00:00,48.16,49.17,48.16,48.98,846000.0,19.1156,19.5165,19.1156,19.4411,846000.0
2008-10-31 11:30:00,48.98,49.33,48.8,49.0,754400.0,19.4411,19.58,19.3696,19.449,754400.0
2008-10-31 12:00:00,49.0,49.44,48.65,49.38,492400.0,19.449,19.6236,19.3101,19.5998,492400.0
2008-10-31 12:30:00,49.38,49.42,49.01,49.16,375200.0,19.5998,19.6157,19.453,19.5125,375200.0
2008-10-31 13:00:00,49.13,50.09,49.07,49.97,272800.0,19.5006,19.8816,19.4768,19.834,272800.0
2008-10-31 13:30:00,49.94,50.47,49.84,49.9,350900.0,19.8221,20.0325,19.7824,19.8062,350900.0
2008-10-31 14:00:00,49.87,50.32,49.68,50.24,391700.0,19.7943,19.9729,19.7189,19.9412,391700.0
2008-10-31 14:30:00,50.24,50.57,49.98,50.38,410500.0,19.9412,20.0722,19.838,19.9968,410500.0
2008-10-31 15:00:00,50.43,50.71,49.42,49.69,612800.0,20.0166,20.1277,19.6157,19.7229,612800.0
2008-10-31 15:30:00,49.64,50.2,49.34,49.55,840400.0,19.703,19.9253,19.584,19.6673,840400.0
2008-11-03 09:30:00,47.96,48.9,47.94,48.55,1190700.0,19.0362,19.4093,19.0283,19.2704,1190700.0
2008-11-03 10:00:00,48.53,48.71,48.04,48.18,677500.0,19.2625,19.3339,19.068,19.1235,677500.0
2008-11-03 10:30:00,48.14,48.81,48.04,48.35,446700.0,19.1077,19.3736,19.068,19.191,446700.0
2008-11-03 11:00:00,48.36,48.43,47.96,48.4,581400.0,19.195,19.2228,19.0362,19.2109,581400.0
2008-11-03 11:30:00,48.39,48.67,48.24,48.56,344000.0,19.2069,19.318,19.1473,19.2744,344000.0
2008-11-03 12:00:00,48.58,48.66,48.3,48.42,250100.0,19.2823,19.3141,19.1712,19.2188,250100.0
2008-11-03 12:30:00,48.44,48.57,48.08,48.2,224900.0,19.2267,19.2783,19.0838,19.1315,224900.0
2008-11-03 13:00:00,48.19,48.58,48.15,48.17,172600.0,19.1275,19.2823,19.1116,19.1196,172600.0
2008-11-03 13:30:00,48.17,48.31,47.98,48.07,250200.0,19.1196,19.1751,19.0441,19.0799,250200.0
2008-11-03 14:00:00,48.07,48.16,47.73,48.02,304900.0,19.0799,19.1156,18.9449,19.06,304900.0
2008-11-03 14:30:00,48.03,48.34,47.97,48.08,313800.0,19.064,19.187,19.0402,19.0838,313800.0
2008-11-03 15:00:00,48.09,48.28,47.94,48.16,398400.0,19.0878,19.1632,19.0283,19.1156,398400.0
2008-11-03 15:30:00,48.16,48.64,48.04,48.48,815700.0,19.1156,19.3061,19.068,19.2426,815700.0
2008-11-04 09:30:00,50.0,50.24,49.74,50.11,866000.0,19.8459,19.9412,19.7427,19.8896,866000.0
2008-11-04 10:00:00,50.08,50.64,49.8,50.48,703700.0,19.8777,20.1,19.7665,20.0364,703700.0
2008-11-04 10:30:00,50.55,51.09,50.52,50.85,796400.0,20.0642,20.2786,20.0523,20.1833,796400.0
2008-11-04 11:00:00,50.87,51.42,50.86,51.16,616300.0,20.1912,20.4095,20.1873,20.3063,616300.0
2008-11-04 11:30:00,51.14,51.45,51.05,51.3,457400.0,20.2984,20.4215,20.2627,20.3619,457400.0
2008-11-04 12:00:00,51.29,51.41,51.06,51.24,378600.0,20.3579,20.4056,20.2667,20.3381,378600.0
2008-11-04 12:30:00,51.26,51.4,50.88,50.89,403100.0,20.346,20.4016,20.1952,20.1992,403100.0
2008-11-04 13:00:00,50.9,51.29,50.76,51.28,296800.0,20.2032,20.3579,20.1476,20.354,296800.0
2008-11-04 13:30:00,51.28,51.5,51.05,51.28,297800.0,20.354,20.4413,20.2627,20.354,297800.0
2008-11-04 14:00:00,51.3,51.33,50.62,50.81,373500.0,20.3619,20.3738,20.092,20.1674,373500.0
2008-11-04 14:30:00,50.82,51.02,50.33,50.47,227800.0,20.1714,20.2508,19.9769,20.0325,227800.0
2008-11-04 15:00:00,50.51,50.88,50.25,50.63,446100.0,20.0484,20.1952,19.9452,20.096,446100.0
2008-11-04 15:30:00,50.63,51.5,50.63,51.41,899500.0,20.096,20.4413,20.096,20.4056,899500.0
2008-11-05 09:30:00,50.01,50.24,49.8,50.21,794100.0,19.8499,19.9412,19.7665,19.9293,794100.0
2008-11-05 10:00:00,50.21,51.35,50.12,51.33,714500.0,19.9293,20.3818,19.8936,20.3738,714500.0
2008-11-05 10:30:00,51.35,51.44,50.54,50.62,651200.0,20.3818,20.4175,20.0603,20.092,651200.0
2008-11-05 11:00:00,50.66,50.82,50.38,50.51,550900.0,20.1079,20.1714,19.9968,20.0484,550900.0
2008-11-05 11:30:00,50.53,50.61,50.21,50.55,612200.0,20.0563,20.088,19.9293,20.0642,612200.0
2008-11-05 12:00:00,50.55,50.64,50.0,50.07,352200.0,20.0642,20.1,19.8459,19.8737,352200.0
2008-11-05 12:30:00,50.07,50.23,49.65,50.13,308200.0,19.8737,19.9372,19.707,19.8975,308200.0
2008-11-05 13:00:00,50.13,50.34,49.84,50.04,236900.0,19.8975,19.9809,19.7824,19.8618,236900.0
2008-11-05 13:30:00,50.06,50.29,49.75,50.06,251900.0,19.8697,19.961,19.7467,19.8697,251900.0
2008-11-05 14:00:00,50.01,50.13,49.71,49.86,261400.0,19.8499,19.8975,19.7308,19.7904,261400.0
2008-11-05 14:30:00,49.85,50.21,49.79,49.98,243100.0,19.7864,19.9293,19.7626,19.838,243100.0
2008-11-05 15:00:00,49.98,50.21,49.35,49.57,525100.0,19.838,19.9293,19.5879,19.6752,525100.0
2008-11-05 15:30:00,49.58,49.68,48.92,48.99,897000.0,19.6792,19.7189,19.4173,19.445,897000.0
2008-11-06 09:30:00,48.25,48.95,47.66,47.71,738700.0,19.1513,19.4292,18.9171,18.937,738700.0
2008-11-06 10:00:00,47.7,47.87,47.31,47.46,690300.0,18.933,19.0005,18.7782,18.8378,690300.0
2008-11-06 10:30:00,47.47,47.57,46.87,47.27,567700.0,18.8417,18.8814,18.6036,18.7623,567700.0
2008-11-06 11:00:00,47.3,47.46,46.55,46.83,553300.0,18.7742,18.8378,18.4766,18.5877,553300.0
2008-11-06 11:30:00,46.84,47.24,46.69,46.85,389600.0,18.5917,18.7504,18.5321,18.5956,389600.0
2008-11-06 12:00:00,46.86,47.02,46.51,46.57,425200.0,18.5996,18.6631,18.4607,18.4845,425200.0
2008-11-06 12:30:00,46.56,47.03,46.32,46.95,576900.0,18.4805,18.6671,18.3853,18.6353,576900.0
2008-11-06 13:00:00,46.93,47.07,46.62,46.92,442200.0,18.6274,18.683,18.5043,18.6234,442200.0
2008-11-06 13:30:00,46.91,47.14,46.67,47.09,653300.0,18.6194,18.7107,18.5242,18.6909,653300.0
2008-11-06 14:00:00,47.11,47.7,47.0,47.27,561600.0,18.6988,18.933,18.6552,18.7623,561600.0
2008-11-06 14:30:00,47.27,47.93,47.09,47.59,737100.0,18.7623,19.0243,18.6909,18.8894,737100.0
2008-11-06 15:00:00,47.59,47.59,46.78,46.95,972500.0,18.8894,18.8894,18.5678,18.6353,972500.0
2008-11-06 15:30:00,46.99,47.16,46.75,46.97,1499100.0,18.6512,18.7187,18.5559,18.6433,1499100.0
2008-11-07 09:30:00,48.49,48.86,47.99,48.44,983900.0,19.2466,19.3934,19.0481,19.2267,983900.0
2008-11-07 10:00:00,48.45,49.84,48.45,49.29,927700.0,19.2307,19.7824,19.2307,19.5641,927700.0
2008-11-07 10:30:00,49.3,49.71,48.97,49.08,695900.0,19.5681,19.7308,19.4371,19.4808,695900.0
2008-11-07 11:00:00,49.08,49.23,48.42,48.58,689500.0,19.4808,19.5403,19.2188,19.2823,689500.0
2008-11-07 11:30:00,48.57,49.3,48.37,49.29,405700.0,19.2783,19.5681,19.1989,19.5641,405700.0
2008-11-07 12:00:00,49.27,49.39,48.82,48.98,178700.0,19.5562,19.6038,19.3776,19.4411,178700.0
2008-11-07 12:30:00,48.94,49.25,48.76,49.11,136400.0,19.4252,19.5482,19.3537,19.4927,136400.0
2008-11-07 13:00:00,49.11,49.2,48.74,49.19,185500.0,19.4927,19.5284,19.3458,19.5244,185500.0
2008-11-07 13:30:00,49.19,49.21,48.8,49.01,160300.0,19.5244,19.5324,19.3696,19.453,160300.0
2008-11-07 14:00:00,49.01,49.05,48.64,48.74,203500.0,19.453,19.4689,19.3061,19.3458,203500.0
2008-11-07 14:30:00,48.76,49.35,48.62,48.62,282600.0,19.3537,19.5879,19.2982,19.2982,282600.0
2008-11-07 15:00:00,48.63,48.81,48.09,48.28,420100.0,19.3021,19.3736,19.0878,19.1632,420100.0
2008-11-07 15:30:00,48.32,49.49,48.2,49.49,583700.0,19.1791,19.6435,19.1315,19.6435,583700.0
2008-11-10 09:30:00,50.22,50.38,49.67,49.84,926800.0,19.9332,19.9968,19.7149,19.7824,926800.0
2008-11-10 10:00:00,49.86,50.05,49.56,49.82,551900.0,19.7904,19.8658,19.6713,19.7745,551900.0
2008-11-10 10:30:00,49.82,49.9,48.98,49.25,450200.0,19.7745,19.8062,19.4411,19.5482,450200.0
2008-11-10 11:00:00,49.24,49.4,48.67,49.0,534000.0,19.5443,19.6078,19.318,19.449,534000.0
2008-11-10 11:30:00,49.01,49.09,48.18,48.47,378300.0,19.453,19.4847,19.1235,19.2386,378300.0
2008-11-10 12:00:00,48.44,48.9,48.38,48.42,254100.0,19.2267,19.4093,19.2029,19.2188,254100.0
2008-11-10 12:30:00,48.42,48.53,47.83,47.83,278000.0,19.2188,19.2625,18.9846,18.9846,278000.0
2008-11-10 13:00:00,47.84,48.46,47.72,48.33,320200.0,18.9886,19.2347,18.9409,19.1831,320200.0
2008-11-10 13:30:00,48.32,48.87,48.23,48.78,373600.0,19.1791,19.3974,19.1434,19.3617,373600.0
2008-11-10 14:00:00,48.8,49.01,48.59,48.63,329500.0,19.3696,19.453,19.2863,19.3021,329500.0
2008-11-10 14:30:00,48.64,48.7,48.07,48.16,249200.0,19.3061,19.3299,19.0799,19.1156,249200.0
2008-11-10 15:00:00,48.12,50.3,47.9,48.08,420800.0,19.0997,19.965,19.0124,19.0838,420800.0
2008-11-10 15:30:00,48.03,48.99,48.03,48.81,676300.0,19.064,19.445,19.064,19.3736,676300.0
2008-11-11 09:30:00,47.37,47.57,46.51,46.64,725900.0,18.802,18.8814,18.4607,18.5123,725900.0
2008-11-11 10:00:00,46.62,46.88,46.35,46.39,627700.0,18.5043,18.6075,18.3972,18.413,627700.0
2008-11-11 10:30:00,46.38,46.75,46.15,46.19,523500.0,18.4091,18.5559,18.3178,18.3337,523500.0
2008-11-11 11:00:00,46.2,46.6,46.1,46.2,523200.0,18.3376,18.4964,18.2979,18.3376,523200.0
2008-11-11 11:30:00,46.17,46.87,46.17,46.59,385500.0,18.3257,18.6036,18.3257,18.4924,385500.0
2008-11-11 12:00:00,46.56,46.59,46.19,46.31,343800.0,18.4805,18.4924,18.3337,18.3813,343800.0
2008-11-11 12:30:00,46.31,46.75,46.28,46.62,290300.0,18.3813,18.5559,18.3694,18.5043,290300.0
2008-11-11 13:00:00,46.65,46.84,46.39,46.54,208300.0,18.5162,18.5917,18.413,18.4726,208300.0
2008-11-11 13:30:00,46.54,47.18,46.37,47.12,273300.0,18.4726,18.7266,18.4051,18.7028,273300.0
2008-11-11 14:00:00,47.13,47.83,47.0,47.76,479800.0,18.7068,18.9846,18.6552,18.9568,479800.0
2008-11-11 14:30:00,47.75,47.99,46.98,46.98,440600.0,18.9529,19.0481,18.6472,18.6472,440600.0
2008-11-11 15:00:00,46.96,47.49,46.88,47.27,427000.0,18.6393,18.8497,18.6075,18.7623,427000.0
2008-11-11 15:30:00,47.26,47.39,46.61,47.1,1093600.0,18.7584,18.81,18.5004,18.6949,1093600.0
2008-11-12 09:30:00,44.43,44.74,44.21,44.27,1043100.0,17.9867,18.1122,17.8976,17.9219,1043100.0
2008-11-12 10:00:00,44.25,44.44,43.67,43.68,969700.0,17.9138,17.9907,17.679,17.6831,969700.0
2008-11-12 10:30:00,43.67,43.77,43.05,43.2,1136500.0,17.679,17.7195,17.428,17.4888,1136500.0
2008-11-12 11:00:00,43.19,43.22,42.62,42.81,890000.0,17.4847,17.4969,17.254,17.3309,890000.0
2008-11-12 11:30:00,42.83,42.99,42.51,42.97,587800.0,17.339,17.4037,17.2094,17.3956,587800.0
2008-11-12 12:00:00,42.95,43.15,42.72,43.09,463400.0,17.3875,17.4685,17.2944,17.4442,463400.0
2008-11-12 12:30:00,43.08,43.39,42.67,43.33,589400.0,17.4402,17.5657,17.2742,17.5414,589400.0
2008-11-12 13:00:00,43.35,43.42,42.75,42.86,379400.0,17.5495,17.5778,17.3066,17.3511,379400.0
2008-11-12 13:30:00,42.84,42.87,42.37,42.46,388000.0,17.343,17.3552,17.1527,17.1892,388000.0
2008-11-12 14:00:00,42.45,42.63,42.16,42.48,479400.0,17.1851,17.258,17.0677,17.1973,479400.0
2008-11-12 14:30:00,42.48,42.74,42.33,42.33,552600.0,17.1973,17.3025,17.1366,17.1366,552600.0
2008-11-12 15:00:00,42.34,42.36,42.02,42.06,753700.0,17.1406,17.1487,17.0111,17.0272,753700.0
2008-11-12 15:30:00,42.05,43.05,41.74,42.27,1501600.0,17.0232,17.428,16.8977,17.1123,1501600.0
2008-11-13 09:30:00,41.55,42.01,41.06,41.19,1655400.0,16.8208,17.007,16.6224,16.675,1655400.0
2008-11-13 10:00:00,41.15,42.38,41.15,42.09,1169300.0,16.6589,17.1568,16.6589,17.0394,1169300.0
2008-11-13 10:30:00,42.11,42.24,41.61,41.74,753300.0,17.0475,17.1001,16.8451,16.8977,753300.0
2008-11-13 11:00:00,41.74,41.89,41.25,41.89,800700.0,16.8977,16.9584,16.6993,16.9584,800700.0
2008-11-13 11:30:00,41.92,42.12,41.72,41.99,1066700.0,16.9706,17.0515,16.8896,16.9989,1066700.0
2008-11-13 12:00:00,41.97,42.03,41.19,41.32,290000.0,16.9908,17.0151,16.675,16.7277,290000.0
2008-11-13 12:30:00,41.32,41.53,40.25,40.27,457100.0,16.7277,16.8127,16.2945,16.3026,457100.0
2008-11-13 13:00:00,40.22,40.95,40.16,40.87,556200.0,16.2824,16.5779,16.2581,16.5455,556200.0
2008-11-13 13:30:00,40.89,42.46,40.8,41.9,1180900.0,16.5536,17.1892,16.5172,16.9625,1180900.0
2008-11-13 14:00:00,41.89,43.21,41.81,42.93,988000.0,16.9584,17.4928,16.926,17.3795,988000.0
2008-11-13 14:30:00,42.95,43.63,42.51,42.95,1092700.0,17.3875,17.6628,17.2094,17.3875,1092700.0
2008-11-13 15:00:00,42.97,43.88,42.42,43.88,920100.0,17.3956,17.764,17.173,17.764,920100.0
2008-11-13 15:30:00,43.88,44.67,43.71,44.66,2569800.0,17.764,18.0839,17.6952,18.0798,2569800.0
2008-11-14 09:30:00,44.13,44.92,44.0,44.7,882800.0,17.8653,18.1851,17.8126,18.096,882800.0
2008-11-14 10:00:00,44.7,44.89,44.12,44.33,678600.0,18.096,18.1729,17.8612,17.9462,678600.0
2008-11-14 10:30:00,44.31,44.7,43.5,43.66,709300.0,17.9381,18.096,17.6102,17.675,709300.0
2008-11-14 11:00:00,43.66,43.84,43.13,43.63,695200.0,17.675,17.7479,17.4604,17.6628,695200.0
2008-11-14 11:30:00,43.61,44.08,43.35,43.63,313600.0,17.6547,17.845,17.5495,17.6628,313600.0
2008-11-14 12:00:00,43.63,43.67,43.04,43.49,325500.0,17.6628,17.679,17.424,17.6062,325500.0
2008-11-14 12:30:00,43.45,43.99,43.36,43.8,355300.0,17.59,17.8086,17.5535,17.7317,355300.0
2008-11-14 13:00:00,43.77,44.0,43.38,44.0,232800.0,17.7195,17.8126,17.5616,17.8126,232800.0
2008-11-14 13:30:00,44.0,44.44,43.92,44.19,284200.0,17.8126,17.9907,17.7802,17.8895,284200.0
2008-11-14 14:00:00,44.19,45.22,44.11,44.75,527100.0,17.8895,18.3065,17.8572,18.1162,527100.0
2008-11-14 14:30:00,44.75,45.66,44.5,45.56,500100.0,18.1162,18.4846,18.015,18.4442,500100.0
2008-11-14 15:00:00,45.58,45.98,45.13,45.35,680300.0,18.4523,18.6142,18.2701,18.3591,680300.0
2008-11-14 15:30:00,45.31,45.42,43.79,43.89,824200.0,18.343,18.3875,17.7276,17.7681,824200.0
2008-11-17 09:30:00,44.53,44.75,43.9,44.66,816100.0,18.0272,18.1162,17.7721,18.0798,816100.0
2008-11-17 10:00:00,44.67,44.77,43.67,43.85,658400.0,18.0839,18.1243,17.679,17.7519,658400.0
2008-11-17 10:30:00,43.83,44.21,43.59,43.73,425900.0,17.7438,17.8976,17.6466,17.7033,425900.0
2008-11-17 11:00:00,43.73,44.44,43.67,43.74,334200.0,17.7033,17.9907,17.679,17.7074,334200.0
2008-11-17 11:30:00,43.71,44.97,43.71,44.8,367500.0,17.6952,18.2053,17.6952,18.1365,367500.0
2008-11-17 12:00:00,44.82,45.09,44.5,45.03,204500.0,18.1446,18.2539,18.015,18.2296,204500.0
2008-11-17 12:30:00,45.06,45.35,44.55,44.79,196400.0,18.2417,18.3591,18.0353,18.1324,196400.0
2008-11-17 13:00:00,44.78,44.86,44.46,44.74,249200.0,18.1284,18.1608,17.9988,18.1122,249200.0
2008-11-17 13:30:00,44.74,44.88,44.32,44.74,221100.0,18.1122,18.1689,17.9422,18.1122,221100.0
2008-11-17 14:00:00,44.73,44.98,44.26,44.35,224200.0,18.1082,18.2094,17.9179,17.9543,224200.0
2008-11-17 14:30:00,44.38,44.93,44.22,44.47,307100.0,17.9665,18.1891,17.9017,18.0029,307100.0
2008-11-17 15:00:00,44.47,44.83,44.23,44.45,493900.0,18.0029,18.1486,17.9057,17.9948,493900.0
2008-11-17 15:30:00,44.43,44.52,43.8,43.83,1190100.0,17.9867,18.0231,17.7317,17.7438,1190100.0
2008-11-18 09:30:00,44.69,45.09,44.55,44.79,885300.0,18.092,18.2539,18.0353,18.1324,885300.0
2008-11-18 10:00:00,44.77,45.66,44.32,45.66,717800.0,18.1243,18.4846,17.9422,18.4846,717800.0
2008-11-18 10:30:00,45.67,45.87,45.16,45.29,585200.0,18.4887,18.5697,18.2822,18.3349,585200.0
2008-11-18 11:00:00,45.3,45.7,44.97,45.44,433000.0,18.3389,18.5008,18.2053,18.3956,433000.0
2008-11-18 11:30:00,45.45,46.05,45.42,46.04,401000.0,18.3996,18.6425,18.3875,18.6385,401000.0
2008-11-18 12:00:00,46.04,46.05,45.45,45.61,297800.0,18.6385,18.6425,18.3996,18.4644,297800.0
2008-11-18 12:30:00,45.6,45.6,45.24,45.4,244300.0,18.4604,18.4604,18.3146,18.3794,244300.0
2008-11-18 13:00:00,45.36,45.37,44.64,44.88,310300.0,18.3632,18.3672,18.0717,18.1689,310300.0
2008-11-18 13:30:00,44.84,44.9,44.16,44.89,348500.0,18.1527,18.177,17.8774,18.1729,348500.0
2008-11-18 14:00:00,44.88,45.05,44.42,44.72,251100.0,18.1689,18.2377,17.9827,18.1041,251100.0
2008-11-18 14:30:00,44.72,44.72,44.05,44.38,503100.0,18.1041,18.1041,17.8329,17.9665,503100.0
2008-11-18 15:00:00,44.36,45.11,44.32,44.76,569100.0,17.9584,18.262,17.9422,18.1203,569100.0
2008-11-18 15:30:00,44.72,45.64,44.42,45.59,961500.0,18.1041,18.4765,17.9827,18.4563,961500.0
2008-11-19 09:30:00,45.71,46.3,45.42,45.6,932200.0,18.5049,18.7437,18.3875,18.4604,932200.0
2008-11-19 10:00:00,45.57,46.34,45.51,45.85,724200.0,18.4482,18.7599,18.4239,18.5616,724200.0
2008-11-19 10:30:00,45.85,45.85,44.43,44.48,630800.0,18.5616,18.5616,17.9867,18.0069,630800.0
2008-11-19 11:00:00,44.48,45.01,43.79,43.83,615300.0,18.0069,18.2215,17.7276,17.7438,615300.0
2008-11-19 11:30:00,43.88,44.47,43.81,44.4,314400.0,17.764,18.0029,17.7357,17.9746,314400.0
2008-11-19 12:00:00,44.32,44.5,44.0,44.07,254500.0,17.9422,18.015,17.8126,17.841,254500.0
2008-11-19 12:30:00,44.08,44.57,44.07,44.53,145300.0,17.845,18.0434,17.841,18.0272,145300.0
2008-11-19 13:00:00,44.52,44.88,44.12,44.15,186800.0,18.0231,18.1689,17.8612,17.8733,186800.0
2008-11-19 13:30:00,44.12,44.58,44.0,44.41,187000.0,17.8612,18.0474,17.8126,17.9786,187000.0
2008-11-19 14:00:00,44.42,44.44,43.93,43.96,200900.0,17.9827,17.9907,17.7843,17.7964,200900.0
2008-11-19 14:30:00,43.96,44.59,43.71,44.47,358900.0,17.7964,18.0515,17.6952,18.0029,358900.0
2008-11-19 15:00:00,44.47,44.6,43.92,44.14,858500.0,18.0029,18.0555,17.7802,17.8693,858500.0
2008-11-19 15:30:00,44.13,44.33,43.34,43.39,973000.0,17.8653,17.9462,17.5454,17.5657,973000.0
2008-11-20 09:30:00,42.3,42.37,41.3,41.31,1066400.0,17.1244,17.1527,16.7196,16.7236,1066400.0
2008-11-20 10:00:00,41.3,41.36,40.56,41.13,1019100.0,16.7196,16.7439,16.42,16.6508,1019100.0
2008-11-20 10:30:00,41.11,41.77,40.85,41.35,1505300.0,16.6427,16.9098,16.5374,16.7398,1505300.0
2008-11-20 11:00:00,41.36,41.86,40.94,40.99,1153200.0,16.7439,16.9463,16.5738,16.5941,1153200.0
2008-11-20 11:30:00,40.97,41.5,40.92,41.25,687700.0,16.586,16.8005,16.5657,16.6993,687700.0
2008-11-20 12:00:00,41.26,42.09,41.01,41.98,627900.0,16.7034,17.0394,16.6022,16.9949,627900.0
2008-11-20 12:30:00,41.98,42.69,41.93,42.27,536600.0,16.9949,17.2823,16.9746,17.1123,536600.0
2008-11-20 13:00:00,42.22,42.3,41.37,41.59,394000.0,17.092,17.1244,16.7479,16.837,394000.0
2008-11-20 13:30:00,41.56,42.02,41.29,41.95,360000.0,16.8248,17.0111,16.7155,16.9827,360000.0
2008-11-20 14:00:00,41.94,42.05,40.93,40.99,578800.0,16.9787,17.0232,16.5698,16.5941,578800.0
2008-11-20 14:30:00,41.0,41.27,40.69,40.86,502500.0,16.5981,16.7074,16.4726,16.5414,502500.0
2008-11-20 15:00:00,40.84,41.05,40.12,40.18,752500.0,16.5334,16.6184,16.2419,16.2662,752500.0
2008-11-20 15:30:00,40.15,40.33,39.45,39.69,2114800.0,16.254,16.3269,15.9706,16.0678,2114800.0
2008-11-21 09:30:00,42.15,42.35,41.6,41.71,1375000.0,17.0637,17.1447,16.841,16.8856,1375000.0
2008-11-21 10:00:00,41.69,42.05,41.23,41.29,1194100.0,16.8775,17.0232,16.6912,16.7155,1194100.0
2008-11-21 10:30:00,41.28,41.62,40.6,40.77,808500.0,16.7115,16.8491,16.4362,16.505,808500.0
2008-11-21 11:00:00,40.76,41.48,40.26,41.03,836300.0,16.501,16.7924,16.2986,16.6103,836300.0
2008-11-21 11:30:00,41.07,41.39,40.72,40.95,546300.0,16.6265,16.756,16.4848,16.5779,546300.0
2008-11-21 12:00:00,41.0,41.07,40.7,41.0,479900.0,16.5981,16.6265,16.4767,16.5981,479900.0
2008-11-21 12:30:00,40.99,41.69,40.9,41.36,547400.0,16.5941,16.8775,16.5576,16.7439,547400.0
2008-11-21 13:00:00,41.37,41.41,40.9,41.02,349900.0,16.7479,16.7641,16.5576,16.6062,349900.0
2008-11-21 13:30:00,41.0,41.38,40.77,40.77,297200.0,16.5981,16.752,16.505,16.505,297200.0
2008-11-21 14:00:00,40.8,41.3,40.7,41.09,320400.0,16.5172,16.7196,16.4767,16.6346,320400.0
2008-11-21 14:30:00,41.09,41.11,40.5,40.79,627900.0,16.6346,16.6427,16.3957,16.5131,627900.0
2008-11-21 15:00:00,40.8,42.34,40.75,42.24,842500.0,16.5172,17.1406,16.4969,17.1001,842500.0
2008-11-21 15:30:00,42.21,43.51,42.03,43.37,1114500.0,17.088,17.6143,17.0151,17.5576,1114500.0
2008-11-24 09:30:00,44.69,44.95,44.11,44.49,1075000.0,18.092,18.1972,17.8572,18.011,1075000.0
2008-11-24 10:00:00,44.51,45.85,44.51,45.85,822600.0,18.0191,18.5616,18.0191,18.5616,822600.0
2008-11-24 10:30:00,45.84,46.33,45.64,46.07,738600.0,18.5575,18.7559,18.4765,18.6506,738600.0
2008-11-24 11:00:00,46.06,46.45,45.7,46.41,819200.0,18.6466,18.8045,18.5008,18.7883,819200.0
2008-11-24 11:30:00,46.41,46.75,46.16,46.64,634700.0,18.7883,18.9259,18.6871,18.8814,634700.0
2008-11-24 12:00:00,46.65,46.73,46.02,46.23,489400.0,18.8854,18.9178,18.6304,18.7154,489400.0
2008-11-24 12:30:00,46.23,46.75,46.13,46.67,282700.0,18.7154,18.9259,18.6749,18.8935,282700.0
2008-11-24 13:00:00,46.73,47.0,46.59,46.91,294600.0,18.9178,19.0271,18.8611,18.9907,294600.0
2008-11-24 13:30:00,46.9,46.95,46.44,46.85,263900.0,18.9866,19.0069,18.8004,18.9664,263900.0
2008-11-24 14:00:00,46.88,46.88,46.09,46.62,344700.0,18.9785,18.9785,18.6587,18.8733,344700.0
2008-11-24 14:30:00,46.64,46.94,46.31,46.74,312000.0,18.8814,19.0028,18.7478,18.9219,312000.0
2008-11-24 15:00:00,46.76,47.09,46.61,47.08,597400.0,18.93,19.0636,18.8692,19.0595,597400.0
2008-11-24 15:30:00,47.08,47.18,46.1,46.23,1256000.0,19.0595,19.1,18.6628,18.7154,1256000.0
2008-11-25 09:30:00,48.77,48.77,47.75,48.03,1556900.0,19.7437,19.7437,19.3307,19.4441,1556900.0
2008-11-25 10:00:00,48.03,48.98,48.03,48.47,1136500.0,19.4441,19.8287,19.4441,19.6222,1136500.0
2008-11-25 10:30:00,48.44,48.57,47.21,47.44,980700.0,19.6101,19.6627,19.1121,19.2052,980700.0
2008-11-25 11:00:00,47.44,47.85,46.85,47.49,742100.0,19.2052,19.3712,18.9664,19.2255,742100.0
2008-11-25 11:30:00,47.5,48.18,47.28,47.87,551500.0,19.2295,19.5048,19.1405,19.3793,551500.0
2008-11-25 12:00:00,47.88,47.92,46.98,47.33,593400.0,19.3834,19.3996,19.019,19.1607,593400.0
2008-11-25 12:30:00,47.33,47.51,46.78,47.04,319400.0,19.1607,19.2336,18.9381,19.0433,319400.0
2008-11-25 13:00:00,47.05,47.72,46.85,47.61,299100.0,19.0474,19.3186,18.9664,19.2741,299100.0
2008-11-25 13:30:00,47.63,47.87,47.34,47.34,272300.0,19.2822,19.3793,19.1648,19.1648,272300.0
2008-11-25 14:00:00,47.35,47.56,46.85,47.07,553600.0,19.1688,19.2538,18.9664,19.0555,553600.0
2008-11-25 14:30:00,47.07,47.63,46.92,47.56,832200.0,19.0555,19.2822,18.9947,19.2538,832200.0
2008-11-25 15:00:00,47.54,47.8,47.06,47.31,1064700.0,19.2457,19.351,19.0514,19.1526,1064700.0
2008-11-25 15:30:00,47.31,47.66,47.19,47.4,1640200.0,19.1526,19.2943,19.104,19.1891,1640200.0
2008-11-26 09:30:00,45.82,46.42,45.6,46.23,921000.0,18.5494,18.7923,18.4604,18.7154,921000.0
2008-11-26 10:00:00,46.23,47.31,45.99,47.13,543100.0,18.7154,19.1526,18.6182,19.0797,543100.0
2008-11-26 10:30:00,47.11,47.27,46.3,46.83,614800.0,19.0717,19.1364,18.7437,18.9583,614800.0
2008-11-26 11:00:00,46.78,47.61,46.55,47.12,504500.0,18.9381,19.2741,18.8449,19.0757,504500.0
2008-11-26 11:30:00,47.11,47.2,46.54,46.71,396600.0,19.0717,19.1081,18.8409,18.9097,396600.0
2008-11-26 12:00:00,46.71,47.04,46.62,46.97,218700.0,18.9097,19.0433,18.8733,19.015,218700.0
2008-11-26 12:30:00,46.95,47.57,46.85,47.41,304000.0,19.0069,19.2579,18.9664,19.1931,304000.0
2008-11-26 13:00:00,47.41,47.65,47.22,47.37,211700.0,19.1931,19.2903,19.1162,19.1769,211700.0
2008-11-26 13:30:00,47.36,47.51,47.15,47.35,173500.0,19.1729,19.2336,19.0878,19.1688,173500.0
2008-11-26 14:00:00,47.33,47.71,47.15,47.59,248100.0,19.1607,19.3146,19.0878,19.266,248100.0
2008-11-26 14:30:00,47.6,47.97,47.54,47.91,216900.0,19.27,19.4198,19.2457,19.3955,216900.0
2008-11-26 15:00:00,47.91,48.24,47.75,48.2,345800.0,19.3955,19.5291,19.3307,19.5129,345800.0
2008-11-26 15:30:00,48.19,48.43,47.69,48.36,765900.0,19.5089,19.606,19.3065,19.5777,765900.0
2008-11-28 09:30:00,48.29,48.46,48.07,48.16,535600.0,19.5494,19.6182,19.4603,19.4967,535600.0
2008-11-28 10:00:00,48.15,48.31,47.93,48.09,417400.0,19.4927,19.5575,19.4036,19.4684,417400.0
2008-11-28 10:30:00,48.11,48.5,48.01,48.32,337400.0,19.4765,19.6344,19.436,19.5615,337400.0
2008-11-28 11:00:00,48.31,48.31,47.7,48.05,314900.0,19.5575,19.5575,19.3105,19.4522,314900.0
2008-11-28 11:30:00,48.07,48.5,47.99,48.38,315300.0,19.4603,19.6344,19.4279,19.5858,315300.0
2008-11-28 12:00:00,48.38,48.41,48.06,48.21,250700.0,19.5858,19.5979,19.4562,19.517,250700.0
2008-11-28 12:30:00,48.23,48.66,48.17,48.66,248300.0,19.5251,19.6991,19.5008,19.6991,248300.0
2008-11-28 13:00:00,48.69,49.0,48.65,49.0,31500.0,19.7113,19.8368,19.6951,19.8368,31500.0
2008-11-28 13:30:00,49.11,49.12,49.11,49.12,1100.0,19.8813,19.8854,19.8813,19.8854,1100.0
2008-11-28 14:00:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 14:30:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-11-28 15:00:00,49.12,49.12,49.12,49.12,100.0,19.8854,19.8854,19.8854,19.8854,100.0
2008-11-28 15:30:00,49.12,49.12,49.12,49.12,0.0,19.8854,19.8854,19.8854,19.8854,0.0
2008-12-01 09:30:00,45.96,46.13,45.01,45.07,1124300.0,18.6061,18.6749,18.2215,18.2458,1124300.0
2008-12-01 10:00:00,45.07,45.33,44.58,44.62,916300.0,18.2458,18.3511,18.0474,18.0636,916300.0
2008-12-01 10:30:00,44.62,44.76,44.3,44.37,658300.0,18.0636,18.1203,17.9341,17.9624,658300.0
2008-12-01 11:00:00,44.38,44.83,44.14,44.17,583500.0,17.9665,18.1486,17.8693,17.8814,583500.0
2008-12-01 11:30:00,44.17,44.51,44.11,44.13,530900.0,17.8814,18.0191,17.8572,17.8653,530900.0
2008-12-01 12:00:00,44.12,44.31,43.87,43.96,480300.0,17.8612,17.9381,17.76,17.7964,480300.0
2008-12-01 12:30:00,43.97,44.13,43.88,44.0,292600.0,17.8005,17.8653,17.764,17.8126,292600.0
2008-12-01 13:00:00,44.01,44.57,44.01,44.39,326300.0,17.8167,18.0434,17.8167,17.9705,326300.0
2008-12-01 13:30:00,44.37,44.62,44.14,44.39,242200.0,17.9624,18.0636,17.8693,17.9705,242200.0
2008-12-01 14:00:00,44.41,44.51,44.06,44.41,386900.0,17.9786,18.0191,17.8369,17.9786,386900.0
2008-12-01 14:30:00,44.41,44.62,44.28,44.41,390400.0,17.9786,18.0636,17.926,17.9786,390400.0
2008-12-01 15:00:00,44.43,44.55,44.08,44.23,568700.0,17.9867,18.0353,17.845,17.9057,568700.0
2008-12-01 15:30:00,44.23,44.25,43.5,43.52,1097500.0,17.9057,17.9138,17.6102,17.6183,1097500.0
2008-12-02 09:30:00,45.7,45.7,44.94,45.33,840100.0,18.5008,18.5008,18.1932,18.3511,840100.0
2008-12-02 10:00:00,45.35,46.13,45.23,45.85,1178400.0,18.3591,18.6749,18.3106,18.5616,1178400.0
2008-12-02 10:30:00,45.88,46.06,45.38,45.48,629800.0,18.5737,18.6466,18.3713,18.4118,629800.0
2008-12-02 11:00:00,45.46,45.67,45.05,45.48,643100.0,18.4037,18.4887,18.2377,18.4118,643100.0
2008-12-02 11:30:00,45.49,45.89,45.27,45.74,409600.0,18.4158,18.5778,18.3268,18.517,409600.0
2008-12-02 12:00:00,45.74,46.19,45.71,46.09,329500.0,18.517,18.6992,18.5049,18.6587,329500.0
2008-12-02 12:30:00,46.1,46.27,45.82,45.96,291800.0,18.6628,18.7316,18.5494,18.6061,291800.0
2008-12-02 13:00:00,45.94,46.11,45.82,46.04,242200.0,18.598,18.6668,18.5494,18.6385,242200.0
2008-12-02 13:30:00,46.05,46.06,45.41,45.59,440200.0,18.6425,18.6466,18.3834,18.4563,440200.0
2008-12-02 14:00:00,45.59,45.69,44.57,44.85,415000.0,18.4563,18.4968,18.0434,18.1567,415000.0
2008-12-02 14:30:00,44.83,45.09,44.73,45.01,470500.0,18.1486,18.2539,18.1082,18.2215,470500.0
2008-12-02 15:00:00,45.02,45.7,44.57,45.63,680700.0,18.2256,18.5008,18.0434,18.4725,680700.0
2008-12-02 15:30:00,45.6,45.95,45.1,45.88,801500.0,18.4604,18.602,18.2579,18.5737,801500.0
2008-12-03 09:30:00,43.63,44.11,43.61,43.78,1041200.0,17.6628,17.8572,17.6547,17.7236,1041200.0
2008-12-03 10:00:00,43.76,44.4,43.58,44.4,868300.0,17.7155,17.9746,17.6426,17.9746,868300.0
2008-12-03 10:30:00,44.4,45.36,44.31,45.34,970100.0,17.9746,18.3632,17.9381,18.3551,970100.0
2008-12-03 11:00:00,45.33,45.45,44.88,44.93,651700.0,18.3511,18.3996,18.1689,18.1891,651700.0
2008-12-03 11:30:00,44.93,45.19,44.66,45.09,327000.0,18.1891,18.2944,18.0798,18.2539,327000.0
2008-12-03 12:00:00,45.09,45.12,44.66,44.88,248100.0,18.2539,18.266,18.0798,18.1689,248100.0
2008-12-03 12:30:00,44.91,45.08,44.78,44.8,284600.0,18.181,18.2498,18.1284,18.1365,284600.0
2008-12-03 13:00:00,44.87,44.9,44.35,44.52,186900.0,18.1648,18.177,17.9543,18.0231,186900.0
2008-12-03 13:30:00,44.52,44.52,44.01,44.22,356900.0,18.0231,18.0231,17.8167,17.9017,356900.0
2008-12-03 14:00:00,44.23,44.79,44.0,44.54,583700.0,17.9057,18.1324,17.8126,18.0312,583700.0
2008-12-03 14:30:00,44.55,45.1,44.55,44.6,567400.0,18.0353,18.2579,18.0353,18.0555,567400.0
2008-12-03 15:00:00,44.62,45.05,44.33,44.8,489400.0,18.0636,18.2377,17.9462,18.1365,489400.0
2008-12-03 15:30:00,44.8,45.48,44.67,45.34,704300.0,18.1365,18.4118,18.0839,18.3551,704300.0
2008-12-04 09:30:00,44.02,45.02,44.01,44.82,629300.0,17.8207,18.2256,17.8167,18.1446,629300.0
2008-12-04 10:00:00,44.81,45.07,44.42,44.63,655000.0,18.1405,18.2458,17.9827,18.0677,655000.0
2008-12-04 10:30:00,44.62,45.27,44.55,45.21,490500.0,18.0636,18.3268,18.0353,18.3025,490500.0
2008-12-04 11:00:00,45.2,45.58,45.01,45.27,848500.0,18.2984,18.4523,18.2215,18.3268,848500.0
2008-12-04 11:30:00,45.24,45.3,44.95,45.12,547400.0,18.3146,18.3389,18.1972,18.266,547400.0
2008-12-04 12:00:00,45.1,45.14,44.33,44.54,451000.0,18.2579,18.2741,17.9462,18.0312,451000.0
2008-12-04 12:30:00,44.56,44.65,44.33,44.37,278400.0,18.0393,18.0758,17.9462,17.9624,278400.0
2008-12-04 13:00:00,44.36,44.41,44.0,44.0,499100.0,17.9584,17.9786,17.8126,17.8126,499100.0
2008-12-04 13:30:00,44.0,44.34,43.96,44.18,504000.0,17.8126,17.9503,17.7964,17.8855,504000.0
2008-12-04 14:00:00,44.18,44.38,43.91,43.93,489400.0,17.8855,17.9665,17.7762,17.7843,489400.0
2008-12-04 14:30:00,43.96,44.2,43.67,43.7,790800.0,17.7964,17.8936,17.679,17.6912,790800.0
2008-12-04 15:00:00,43.71,43.8,43.18,43.27,953000.0,17.6952,17.7317,17.4807,17.5171,953000.0
2008-12-04 15:30:00,43.26,43.65,43.01,43.33,1625100.0,17.513,17.6709,17.4118,17.5414,1625100.0
2008-12-05 09:30:00,42.57,42.98,42.1,42.14,1056600.0,17.2337,17.3997,17.0434,17.0596,1056600.0
2008-12-05 10:00:00,42.12,42.45,41.85,42.05,1027700.0,17.0515,17.1851,16.9422,17.0232,1027700.0
2008-12-05 10:30:00,42.04,42.04,41.54,41.79,998100.0,17.0192,17.0192,16.8167,16.9179,998100.0
2008-12-05 11:00:00,41.8,42.02,41.66,41.7,781600.0,16.922,17.0111,16.8653,16.8815,781600.0
2008-12-05 11:30:00,41.71,42.48,41.61,42.39,543800.0,16.8856,17.1973,16.8451,17.1608,543800.0
2008-12-05 12:00:00,42.4,42.55,42.25,42.41,188400.0,17.1649,17.2256,17.1042,17.1689,188400.0
2008-12-05 12:30:00,42.4,42.4,42.01,42.19,296100.0,17.1649,17.1649,17.007,17.0799,296100.0
2008-12-05 13:00:00,42.22,42.61,42.22,42.28,361400.0,17.092,17.2499,17.092,17.1163,361400.0
2008-12-05 13:30:00,42.3,42.93,42.3,42.65,460300.0,17.1244,17.3795,17.1244,17.2661,460300.0
2008-12-05 14:00:00,42.66,42.9,42.39,42.56,539700.0,17.2701,17.3673,17.1608,17.2297,539700.0
2008-12-05 14:30:00,42.56,43.48,42.43,43.41,949800.0,17.2297,17.6021,17.177,17.5738,949800.0
2008-12-05 15:00:00,43.44,43.61,43.01,43.39,1201100.0,17.5859,17.6547,17.4118,17.5657,1201100.0
2008-12-05 15:30:00,43.37,43.83,43.35,43.56,1832500.0,17.5576,17.7438,17.5495,17.6345,1832500.0
2008-12-08 09:30:00,44.33,44.7,44.08,44.36,1847200.0,17.9462,18.096,17.845,17.9584,1847200.0
2008-12-08 10:00:00,44.36,44.72,44.21,44.67,1104600.0,17.9584,18.1041,17.8976,18.0839,1104600.0
2008-12-08 10:30:00,44.67,45.28,44.6,45.06,980900.0,18.0839,18.3308,18.0555,18.2417,980900.0
2008-12-08 11:00:00,45.07,45.28,44.63,45.14,832500.0,18.2458,18.3308,18.0677,18.2741,832500.0
2008-12-08 11:30:00,45.15,45.34,44.96,45.0,628300.0,18.2782,18.3551,18.2013,18.2175,628300.0
2008-12-08 12:00:00,45.0,45.19,44.77,45.16,355300.0,18.2175,18.2944,18.1243,18.2822,355300.0
2008-12-08 12:30:00,45.16,45.22,44.85,44.93,413000.0,18.2822,18.3065,18.1567,18.1891,413000.0
2008-12-08 13:00:00,44.95,45.19,44.9,45.02,463400.0,18.1972,18.2944,18.177,18.2256,463400.0
2008-12-08 13:30:00,45.03,45.11,44.68,45.06,489200.0,18.2296,18.262,18.0879,18.2417,489200.0
2008-12-08 14:00:00,45.04,45.69,45.01,45.6,434100.0,18.2336,18.4968,18.2215,18.4604,434100.0
2008-12-08 14:30:00,45.59,45.94,45.46,45.89,530600.0,18.4563,18.598,18.4037,18.5778,530600.0
2008-12-08 15:00:00,45.89,46.43,45.74,46.38,1050800.0,18.5778,18.7964,18.517,18.7761,1050800.0
2008-12-08 15:30:00,46.38,46.48,45.88,45.92,1850400.0,18.7761,18.8166,18.5737,18.5899,1850400.0
2008-12-09 09:30:00,45.75,46.37,45.34,45.87,619400.0,18.5211,18.7721,18.3551,18.5697,619400.0
2008-12-09 10:00:00,45.87,47.08,45.87,46.79,643600.0,18.5697,19.0595,18.5697,18.9421,643600.0
2008-12-09 10:30:00,46.79,47.2,46.79,46.93,490200.0,18.9421,19.1081,18.9421,18.9988,490200.0
2008-12-09 11:00:00,46.92,47.04,46.28,46.49,452200.0,18.9947,19.0433,18.7356,18.8207,452200.0
2008-12-09 11:30:00,46.51,46.92,46.48,46.52,329300.0,18.8288,18.9947,18.8166,18.8328,329300.0
2008-12-09 12:00:00,46.51,46.79,46.38,46.68,235700.0,18.8288,18.9421,18.7761,18.8976,235700.0
2008-12-09 12:30:00,46.71,47.09,46.67,46.77,228600.0,18.9097,19.0636,18.8935,18.934,228600.0
2008-12-09 13:00:00,46.77,46.86,46.28,46.36,265400.0,18.934,18.9704,18.7356,18.768,265400.0
2008-12-09 13:30:00,46.33,46.64,46.15,46.41,328000.0,18.7559,18.8814,18.683,18.7883,328000.0
2008-12-09 14:00:00,46.37,46.45,45.85,45.92,327800.0,18.7721,18.8045,18.5616,18.5899,327800.0
2008-12-09 14:30:00,45.89,46.33,45.76,46.22,285200.0,18.5778,18.7559,18.5251,18.7114,285200.0
2008-12-09 15:00:00,46.2,46.38,45.75,45.77,377000.0,18.7033,18.7761,18.5211,18.5292,377000.0
2008-12-09 15:30:00,45.77,46.0,45.62,45.84,584200.0,18.5292,18.6223,18.4685,18.5575,584200.0
2008-12-10 09:30:00,46.28,46.48,45.94,45.99,863700.0,18.7356,18.8166,18.598,18.6182,863700.0
2008-12-10 10:00:00,45.99,46.45,45.97,46.07,643000.0,18.6182,18.8045,18.6101,18.6506,643000.0
2008-12-10 10:30:00,46.07,46.37,45.45,45.57,598900.0,18.6506,18.7721,18.3996,18.4482,598900.0
2008-12-10 11:00:00,45.59,45.82,45.42,45.73,581600.0,18.4563,18.5494,18.3875,18.513,581600.0
2008-12-10 11:30:00,45.75,46.4,45.59,46.34,737100.0,18.5211,18.7842,18.4563,18.7599,737100.0
2008-12-10 12:00:00,46.34,46.71,46.15,46.24,573800.0,18.7599,18.9097,18.683,18.7194,573800.0
2008-12-10 12:30:00,46.24,46.57,46.07,46.29,281400.0,18.7194,18.853,18.6506,18.7397,281400.0
2008-12-10 13:00:00,46.28,46.64,46.21,46.48,335800.0,18.7356,18.8814,18.7073,18.8166,335800.0
2008-12-10 13:30:00,46.48,46.5,45.71,45.77,380000.0,18.8166,18.8247,18.5049,18.5292,380000.0
2008-12-10 14:00:00,45.78,45.8,45.5,45.68,378300.0,18.5332,18.5413,18.4199,18.4927,378300.0
2008-12-10 14:30:00,45.7,45.9,45.53,45.77,337000.0,18.5008,18.5818,18.432,18.5292,337000.0
2008-12-10 15:00:00,45.78,46.34,45.77,46.19,423700.0,18.5332,18.7599,18.5292,18.6992,423700.0
2008-12-10 15:30:00,46.19,46.29,45.98,46.17,822900.0,18.6992,18.7397,18.6142,18.6911,822900.0
2008-12-11 09:30:00,47.31,47.96,46.9,47.93,704200.0,19.1526,19.4158,18.9866,19.4036,704200.0
2008-12-11 10:00:00,47.88,48.48,47.77,48.34,667800.0,19.3834,19.6263,19.3388,19.5696,667800.0
2008-12-11 10:30:00,48.32,48.43,48.02,48.18,564800.0,19.5615,19.606,19.44,19.5048,564800.0
2008-12-11 11:00:00,48.18,48.48,48.03,48.19,636600.0,19.5048,19.6263,19.4441,19.5089,636600.0
2008-12-11 11:30:00,48.18,48.35,48.01,48.3,405400.0,19.5048,19.5736,19.436,19.5534,405400.0
2008-12-11 12:00:00,48.31,48.66,48.26,48.38,408100.0,19.5575,19.6991,19.5372,19.5858,408100.0
2008-12-11 12:30:00,48.36,48.76,48.35,48.71,282300.0,19.5777,19.7396,19.5736,19.7194,282300.0
2008-12-11 13:00:00,48.71,48.73,48.0,48.08,386500.0,19.7194,19.7275,19.432,19.4643,386500.0
2008-12-11 13:30:00,48.07,48.19,47.87,47.91,351500.0,19.4603,19.5089,19.3793,19.3955,351500.0
2008-12-11 14:00:00,47.9,48.0,47.61,47.71,318000.0,19.3915,19.432,19.2741,19.3146,318000.0
2008-12-11 14:30:00,47.71,47.93,46.91,46.95,619100.0,19.3146,19.4036,18.9907,19.0069,619100.0
2008-12-11 15:00:00,46.95,47.05,46.71,47.05,940000.0,19.0069,19.0474,18.9097,19.0474,940000.0
2008-12-11 15:30:00,47.04,47.24,46.69,47.11,1014900.0,19.0433,19.1243,18.9016,19.0717,1014900.0
2008-12-12 09:30:00,45.77,46.54,45.53,46.38,980800.0,18.5292,18.8409,18.432,18.7761,980800.0
2008-12-12 10:00:00,46.39,46.61,45.85,46.04,620800.0,18.7802,18.8692,18.5616,18.6385,620800.0
2008-12-12 10:30:00,46.04,46.65,45.77,46.64,484000.0,18.6385,18.8854,18.5292,18.8814,484000.0
2008-12-12 11:00:00,46.63,46.67,45.91,46.14,529500.0,18.8773,18.8935,18.5859,18.679,529500.0
2008-12-12 11:30:00,46.13,46.19,45.79,46.03,346200.0,18.6749,18.6992,18.5373,18.6344,346200.0
2008-12-12 12:00:00,46.04,46.52,46.04,46.47,204600.0,18.6385,18.8328,18.6385,18.8126,204600.0
2008-12-12 12:30:00,46.47,46.86,46.39,46.7,219400.0,18.8126,18.9704,18.7802,18.9057,219400.0
2008-12-12 13:00:00,46.7,46.83,46.32,46.38,313500.0,18.9057,18.9583,18.7518,18.7761,313500.0
2008-12-12 13:30:00,46.38,46.51,46.12,46.21,486700.0,18.7761,18.8288,18.6709,18.7073,486700.0
2008-12-12 14:00:00,46.2,46.9,46.17,46.77,790900.0,18.7033,18.9866,18.6911,18.934,790900.0
2008-12-12 14:30:00,46.78,47.17,46.55,47.08,527400.0,18.9381,19.0959,18.8449,19.0595,527400.0
2008-12-12 15:00:00,47.06,47.37,46.82,47.07,509200.0,19.0514,19.1769,18.9543,19.0555,509200.0
2008-12-12 15:30:00,47.1,47.11,46.82,47.04,889100.0,19.0676,19.0717,18.9543,19.0433,889100.0
2008-12-15 09:30:00,48.03,48.29,47.82,47.95,701200.0,19.4441,19.5494,19.3591,19.4117,701200.0
2008-12-15 10:00:00,47.92,48.18,47.73,48.06,549100.0,19.3996,19.5048,19.3226,19.4562,549100.0
2008-12-15 10:30:00,48.05,48.38,47.74,47.83,435100.0,19.4522,19.5858,19.3267,19.3631,435100.0
2008-12-15 11:00:00,47.83,48.36,47.71,48.18,549000.0,19.3631,19.5777,19.3146,19.5048,549000.0
2008-12-15 11:30:00,48.18,48.35,48.02,48.22,372900.0,19.5048,19.5736,19.44,19.521,372900.0
2008-12-15 12:00:00,48.21,48.28,48.07,48.25,372100.0,19.517,19.5453,19.4603,19.5332,372100.0
2008-12-15 12:30:00,48.25,48.25,47.69,47.79,343100.0,19.5332,19.5332,19.3065,19.3469,343100.0
2008-12-15 13:00:00,47.79,47.83,47.32,47.6,397100.0,19.3469,19.3631,19.1567,19.27,397100.0
2008-12-15 13:30:00,47.61,47.85,47.46,47.57,301200.0,19.2741,19.3712,19.2133,19.2579,301200.0
2008-12-15 14:00:00,47.58,47.73,47.43,47.47,296800.0,19.2619,19.3226,19.2012,19.2174,296800.0
2008-12-15 14:30:00,47.48,47.65,47.19,47.19,282500.0,19.2214,19.2903,19.104,19.104,282500.0
2008-12-15 15:00:00,47.19,47.32,46.9,47.16,460300.0,19.104,19.1567,18.9866,19.0919,460300.0
2008-12-15 15:30:00,47.17,47.81,47.03,47.73,818700.0,19.0959,19.355,19.0393,19.3226,818700.0
2008-12-16 09:30:00,47.94,48.65,47.94,48.58,637800.0,19.4077,19.6951,19.4077,19.6668,637800.0
2008-12-16 10:00:00,48.56,48.8,48.33,48.42,838000.0,19.6587,19.7558,19.5655,19.602,838000.0
2008-12-16 10:30:00,48.42,48.48,47.73,48.0,614700.0,19.602,19.6263,19.3226,19.432,614700.0
2008-12-16 11:00:00,47.99,48.29,47.99,48.28,438000.0,19.4279,19.5494,19.4279,19.5453,438000.0
2008-12-16 11:30:00,48.29,48.4,48.15,48.3,396400.0,19.5494,19.5939,19.4927,19.5534,396400.0
2008-12-16 12:00:00,48.3,48.32,47.96,48.11,341200.0,19.5534,19.5615,19.4158,19.4765,341200.0
2008-12-16 12:30:00,48.12,48.18,47.96,47.99,291000.0,19.4805,19.5048,19.4158,19.4279,291000.0
2008-12-16 13:00:00,47.99,48.26,47.94,48.17,274600.0,19.4279,19.5372,19.4077,19.5008,274600.0
2008-12-16 13:30:00,48.17,48.24,47.9,47.94,283800.0,19.5008,19.5291,19.3915,19.4077,283800.0
2008-12-16 14:00:00,47.94,48.48,47.8,48.36,344600.0,19.4077,19.6263,19.351,19.5777,344600.0
2008-12-16 14:30:00,48.38,48.82,48.27,48.67,682800.0,19.5858,19.7639,19.5413,19.7032,682800.0
2008-12-16 15:00:00,48.67,49.38,48.39,49.28,883000.0,19.7032,19.9906,19.5898,19.9501,883000.0
2008-12-16 15:30:00,49.25,49.4,48.9,49.37,1313000.0,19.938,19.9987,19.7963,19.9866,1313000.0
2008-12-17 09:30:00,49.45,49.49,49.03,49.39,721800.0,20.019,20.0352,19.8489,19.9947,721800.0
2008-12-17 10:00:00,49.39,49.5,48.82,48.98,595600.0,19.9947,20.0392,19.7639,19.8287,595600.0
2008-12-17 10:30:00,48.99,49.51,48.88,49.24,962000.0,19.8327,20.0432,19.7882,19.9339,962000.0
2008-12-17 11:00:00,49.27,49.58,49.0,49.27,1352400.0,19.9461,20.0716,19.8368,19.9461,1352400.0
2008-12-17 11:30:00,49.2,49.7,49.09,49.6,658300.0,19.9178,20.1202,19.8732,20.0797,658300.0
2008-12-17 12:00:00,49.63,49.94,49.48,49.85,362300.0,20.0918,20.2173,20.0311,20.1809,362300.0
2008-12-17 12:30:00,49.87,49.94,49.67,49.81,311800.0,20.189,20.2173,20.108,20.1647,311800.0
2008-12-17 13:00:00,49.81,49.98,49.71,49.88,253000.0,20.1647,20.2335,20.1242,20.193,253000.0
2008-12-17 13:30:00,49.88,50.0,49.8,49.81,355700.0,20.193,20.2416,20.1607,20.1647,355700.0
2008-12-17 14:00:00,49.8,50.1,49.75,49.77,396700.0,20.1607,20.2821,20.1404,20.1485,396700.0
2008-12-17 14:30:00,49.76,49.85,49.55,49.78,435000.0,20.1445,20.1809,20.0594,20.1526,435000.0
2008-12-17 15:00:00,49.79,49.99,49.61,49.83,547100.0,20.1566,20.2376,20.0837,20.1728,547100.0
2008-12-17 15:30:00,49.82,49.98,49.51,49.58,1215300.0,20.1687,20.2335,20.0432,20.0716,1215300.0
2008-12-18 09:30:00,48.42,48.65,47.78,47.86,755700.0,19.602,19.6951,19.3429,19.3753,755700.0
2008-12-18 10:00:00,47.9,48.42,47.81,48.08,553200.0,19.3915,19.602,19.355,19.4643,553200.0
2008-12-18 10:30:00,48.08,48.51,47.96,48.38,360300.0,19.4643,19.6384,19.4158,19.5858,360300.0
2008-12-18 11:00:00,48.39,48.47,47.35,47.51,593700.0,19.5898,19.6222,19.1688,19.2336,593700.0
2008-12-18 11:30:00,47.53,47.93,47.38,47.71,704400.0,19.2417,19.4036,19.181,19.3146,704400.0
2008-12-18 12:00:00,47.72,47.78,47.11,47.18,630800.0,19.3186,19.3429,19.0717,19.1,630800.0
2008-12-18 12:30:00,47.16,47.43,47.15,47.43,205600.0,19.0919,19.2012,19.0878,19.2012,205600.0
2008-12-18 13:00:00,47.44,47.46,47.31,47.41,287500.0,19.2052,19.2133,19.1526,19.1931,287500.0
2008-12-18 13:30:00,47.4,47.47,47.02,47.04,297300.0,19.1891,19.2174,19.0352,19.0433,297300.0
2008-12-18 14:00:00,47.02,47.09,46.61,46.65,469300.0,19.0352,19.0636,18.8692,18.8854,469300.0
2008-12-18 14:30:00,46.65,46.86,46.44,46.65,585900.0,18.8854,18.9704,18.8004,18.8854,585900.0
2008-12-18 15:00:00,46.64,46.64,46.02,46.13,631900.0,18.8814,18.8814,18.6304,18.6749,631900.0
2008-12-18 15:30:00,46.13,46.64,46.11,46.46,1324400.0,18.6749,18.8814,18.6668,18.8085,1324400.0
2008-12-19 09:30:00,44.99,45.65,44.94,45.61,1176100.0,18.2134,18.4806,18.1932,18.4644,1176100.0
2008-12-19 10:00:00,45.62,46.27,45.56,46.13,620500.0,18.4685,18.7316,18.4442,18.6749,620500.0
2008-12-19 10:30:00,46.13,46.15,45.72,45.81,710900.0,18.6749,18.683,18.5089,18.5454,710900.0
2008-12-19 11:00:00,45.82,45.87,45.06,45.1,610800.0,18.5494,18.5697,18.2417,18.2579,610800.0
2008-12-19 11:30:00,45.11,45.31,45.02,45.06,285000.0,18.262,18.343,18.2256,18.2417,285000.0
2008-12-19 12:00:00,45.08,45.23,45.0,45.18,296300.0,18.2498,18.3106,18.2175,18.2903,296300.0
2008-12-19 12:30:00,45.16,45.33,45.15,45.19,252000.0,18.2822,18.3511,18.2782,18.2944,252000.0
2008-12-19 13:00:00,45.23,45.4,45.19,45.38,298600.0,18.3106,18.3794,18.2944,18.3713,298600.0
2008-12-19 13:30:00,45.39,45.51,45.26,45.28,258600.0,18.3753,18.4239,18.3227,18.3308,258600.0
2008-12-19 14:00:00,45.28,45.42,45.08,45.25,296000.0,18.3308,18.3875,18.2498,18.3187,296000.0
2008-12-19 14:30:00,45.24,45.55,45.21,45.34,324100.0,18.3146,18.4401,18.3025,18.3551,324100.0
2008-12-19 15:00:00,45.36,45.38,45.0,45.17,466300.0,18.3632,18.3713,18.2175,18.2863,466300.0
2008-12-19 15:30:00,45.19,45.36,44.9,45.18,910800.0,18.2944,18.3632,18.177,18.2903,910800.0
2008-12-22 09:30:00,45.74,45.74,45.3,45.31,609800.0,18.517,18.517,18.3389,18.343,609800.0
2008-12-22 10:00:00,45.31,45.34,44.66,44.8,520600.0,18.343,18.3551,18.0798,18.1365,520600.0
2008-12-22 10:30:00,44.78,44.97,44.71,44.91,346400.0,18.1284,18.2053,18.1001,18.181,346400.0
2008-12-22 11:00:00,44.92,45.0,44.5,44.56,332100.0,18.1851,18.2175,18.015,18.0393,332100.0
2008-12-22 11:30:00,44.56,44.79,44.37,44.77,295800.0,18.0393,18.1324,17.9624,18.1243,295800.0
2008-12-22 12:00:00,44.76,44.77,44.54,44.67,228100.0,18.1203,18.1243,18.0312,18.0839,228100.0
2008-12-22 12:30:00,44.67,44.91,44.63,44.86,244900.0,18.0839,18.181,18.0677,18.1608,244900.0
2008-12-22 13:00:00,44.86,45.0,44.65,44.77,223000.0,18.1608,18.2175,18.0758,18.1243,223000.0
2008-12-22 13:30:00,44.77,44.83,44.63,44.77,174100.0,18.1243,18.1486,18.0677,18.1243,174100.0
2008-12-22 14:00:00,44.77,44.84,44.4,44.44,247400.0,18.1243,18.1527,17.9746,17.9907,247400.0
2008-12-22 14:30:00,44.45,44.7,44.38,44.47,252200.0,17.9948,18.096,17.9665,18.0029,252200.0
2008-12-22 15:00:00,44.47,44.52,44.26,44.31,514800.0,18.0029,18.0231,17.9179,17.9381,514800.0
2008-12-22 15:30:00,44.31,44.84,44.26,44.83,881600.0,17.9381,18.1527,17.9179,18.1486,881600.0
2008-12-23 09:30:00,45.49,45.65,45.3,45.47,375100.0,18.4158,18.4806,18.3389,18.4077,375100.0
2008-12-23 10:00:00,45.46,45.51,45.01,45.27,377300.0,18.4037,18.4239,18.2215,18.3268,377300.0
2008-12-23 10:30:00,45.27,45.47,45.0,45.06,301300.0,18.3268,18.4077,18.2175,18.2417,301300.0
2008-12-23 11:00:00,45.05,45.18,44.47,44.6,331800.0,18.2377,18.2903,18.0029,18.0555,331800.0
2008-12-23 11:30:00,44.59,44.9,44.45,44.54,284500.0,18.0515,18.177,17.9948,18.0312,284500.0
2008-12-23 12:00:00,44.54,44.61,44.45,44.51,165600.0,18.0312,18.0596,17.9948,18.0191,165600.0
2008-12-23 12:30:00,44.53,44.8,44.39,44.72,188900.0,18.0272,18.1365,17.9705,18.1041,188900.0
2008-12-23 13:00:00,44.72,44.81,44.57,44.77,139100.0,18.1041,18.1405,18.0434,18.1243,139100.0
2008-12-23 13:30:00,44.77,44.96,44.7,44.94,222900.0,18.1243,18.2013,18.096,18.1932,222900.0
2008-12-23 14:00:00,44.93,44.95,44.72,44.77,284200.0,18.1891,18.1972,18.1041,18.1243,284200.0
2008-12-23 14:30:00,44.76,44.8,44.45,44.53,269700.0,18.1203,18.1365,17.9948,18.0272,269700.0
2008-12-23 15:00:00,44.55,44.85,44.48,44.83,336500.0,18.0353,18.1567,18.0069,18.1486,336500.0
2008-12-23 15:30:00,44.83,44.88,44.65,44.69,414700.0,18.1486,18.1689,18.0758,18.092,414700.0
2008-12-24 08:00:00,44.2,44.2,44.2,44.2,200.0,17.8936,17.8936,17.8936,17.8936,200.0
2008-12-24 08:30:00,44.2,44.2,44.2,44.2,100.0,17.8936,17.8936,17.8936,17.8936,100.0
2008-12-24 09:00:00,44.2,44.25,44.1,44.25,1300.0,17.8936,17.9138,17.8531,17.9138,1300.0
2008-12-24 09:30:00,44.39,44.39,43.9,43.94,410000.0,17.9705,17.9705,17.7721,17.7883,410000.0
2008-12-24 10:00:00,43.92,44.14,43.88,44.1,200000.0,17.7802,17.8693,17.764,17.8531,200000.0
2008-12-24 10:30:00,44.12,44.31,43.94,44.08,241900.0,17.8612,17.9381,17.7883,17.845,241900.0
2008-12-24 11:00:00,44.1,44.25,44.01,44.02,217100.0,17.8531,17.9138,17.8167,17.8207,217100.0
2008-12-24 11:30:00,44.03,44.08,43.97,44.03,158200.0,17.8248,17.845,17.8005,17.8248,158200.0
2008-12-24 12:00:00,44.04,44.1,43.99,44.05,224000.0,17.8288,17.8531,17.8086,17.8329,224000.0
2008-12-24 12:30:00,44.05,44.18,44.04,44.09,335300.0,17.8329,17.8855,17.8288,17.8491,335300.0
2008-12-26 09:30:00,44.17,44.49,44.03,44.31,216600.0,17.8814,18.011,17.8248,17.9381,216600.0
2008-12-26 10:00:00,44.31,44.4,44.15,44.17,102000.0,17.9381,17.9746,17.8733,17.8814,102000.0
2008-12-26 10:30:00,44.18,44.24,44.07,44.14,94300.0,17.8855,17.9098,17.841,17.8693,94300.0
2008-12-26 11:00:00,44.15,44.23,44.11,44.2,113900.0,17.8733,17.9057,17.8572,17.8936,113900.0
2008-12-26 11:30:00,44.2,44.38,44.17,44.33,89100.0,17.8936,17.9665,17.8814,17.9462,89100.0
2008-12-26 12:00:00,44.32,44.46,44.3,44.37,107500.0,17.9422,17.9988,17.9341,17.9624,107500.0
2008-12-26 12:30:00,44.37,44.4,44.25,44.25,108000.0,17.9624,17.9746,17.9138,17.9138,108000.0
2008-12-26 13:00:00,44.27,44.29,44.21,44.24,130600.0,17.9219,17.93,17.8976,17.9098,130600.0
2008-12-26 13:30:00,44.28,44.37,44.27,44.31,97600.0,17.926,17.9624,17.9219,17.9381,97600.0
2008-12-26 14:00:00,44.3,44.41,44.28,44.37,135400.0,17.9341,17.9786,17.926,17.9624,135400.0
2008-12-26 14:30:00,44.37,44.47,44.35,44.37,161600.0,17.9624,18.0029,17.9543,17.9624,161600.0
2008-12-26 15:00:00,44.38,44.47,44.3,44.47,174800.0,17.9665,18.0029,17.9341,18.0029,174800.0
2008-12-26 15:30:00,44.47,44.53,44.39,44.45,350700.0,18.0029,18.0272,17.9705,17.9948,350700.0
2008-12-29 09:30:00,45.02,45.11,44.75,45.07,687900.0,18.2256,18.262,18.1162,18.2458,687900.0
2008-12-29 10:00:00,45.06,45.17,44.45,44.61,599800.0,18.2417,18.2863,17.9948,18.0596,599800.0
2008-12-29 10:30:00,44.61,44.92,44.47,44.47,472600.0,18.0596,18.1851,18.0029,18.0029,472600.0
2008-12-29 11:00:00,44.47,44.78,44.44,44.76,561000.0,18.0029,18.1284,17.9907,18.1203,561000.0
2008-12-29 11:30:00,44.75,45.37,44.74,45.29,741000.0,18.1162,18.3672,18.1122,18.3349,741000.0
2008-12-29 12:00:00,45.3,45.4,45.21,45.25,186200.0,18.3389,18.3794,18.3025,18.3187,186200.0
2008-12-29 12:30:00,45.25,45.28,45.07,45.07,142200.0,18.3187,18.3308,18.2458,18.2458,142200.0
2008-12-29 13:00:00,45.07,45.08,44.84,44.98,203400.0,18.2458,18.2498,18.1527,18.2094,203400.0
2008-12-29 13:30:00,44.96,45.07,44.87,45.01,233500.0,18.2013,18.2458,18.1648,18.2215,233500.0
2008-12-29 14:00:00,45.01,45.26,44.77,45.25,258900.0,18.2215,18.3227,18.1243,18.3187,258900.0
2008-12-29 14:30:00,45.26,45.4,45.11,45.37,195900.0,18.3227,18.3794,18.262,18.3672,195900.0
2008-12-29 15:00:00,45.37,45.55,45.36,45.4,339500.0,18.3672,18.4401,18.3632,18.3794,339500.0
2008-12-29 15:30:00,45.4,45.49,45.15,45.33,456400.0,18.3794,18.4158,18.2782,18.3511,456400.0
2008-12-30 09:30:00,45.1,45.32,45.0,45.24,360300.0,18.2579,18.347,18.2175,18.3146,360300.0
2008-12-30 10:00:00,45.23,45.38,45.2,45.31,439700.0,18.3106,18.3713,18.2984,18.343,439700.0
2008-12-30 10:30:00,45.31,45.35,45.11,45.11,451400.0,18.343,18.3591,18.262,18.262,451400.0
2008-12-30 11:00:00,45.11,45.22,44.99,45.15,422600.0,18.262,18.3065,18.2134,18.2782,422600.0
2008-12-30 11:30:00,45.16,45.25,45.04,45.11,424600.0,18.2822,18.3187,18.2336,18.262,424600.0
2008-12-30 12:00:00,45.11,45.39,45.11,45.34,190600.0,18.262,18.3753,18.262,18.3551,190600.0
2008-12-30 12:30:00,45.34,45.36,45.16,45.23,409000.0,18.3551,18.3632,18.2822,18.3106,409000.0
2008-12-30 13:00:00,45.25,45.25,45.06,45.15,163200.0,18.3187,18.3187,18.2417,18.2782,163200.0
2008-12-30 13:30:00,45.14,45.3,45.09,45.11,236300.0,18.2741,18.3389,18.2539,18.262,236300.0
2008-12-30 14:00:00,45.09,45.28,45.02,45.22,245300.0,18.2539,18.3308,18.2256,18.3065,245300.0
2008-12-30 14:30:00,45.22,45.29,45.18,45.23,257100.0,18.3065,18.3349,18.2903,18.3106,257100.0
2008-12-30 15:00:00,45.22,45.36,45.11,45.32,346000.0,18.3065,18.3632,18.262,18.347,346000.0
2008-12-30 15:30:00,45.33,45.82,45.32,45.82,738600.0,18.3511,18.5494,18.347,18.5494,738600.0
2008-12-31 09:30:00,45.79,46.08,45.61,46.02,390900.0,18.5373,18.6547,18.4644,18.6304,390900.0
2008-12-31 10:00:00,46.02,46.74,46.02,46.7,294100.0,18.6304,18.9219,18.6304,18.9057,294100.0
2008-12-31 10:30:00,46.69,46.71,46.15,46.18,342900.0,18.9016,18.9097,18.683,18.6952,342900.0
2008-12-31 11:00:00,46.18,46.51,46.03,46.49,245400.0,18.6952,18.8288,18.6344,18.8207,245400.0
2008-12-31 11:30:00,46.49,46.64,46.49,46.57,301800.0,18.8207,18.8814,18.8207,18.853,301800.0
2008-12-31 12:00:00,46.58,46.59,46.47,46.55,183600.0,18.8571,18.8611,18.8126,18.8449,183600.0
2008-12-31 12:30:00,46.56,46.71,46.54,46.6,152500.0,18.849,18.9097,18.8409,18.8652,152500.0
2008-12-31 13:00:00,46.59,46.65,46.47,46.51,96100.0,18.8611,18.8854,18.8126,18.8288,96100.0
2008-12-31 13:30:00,46.51,46.66,46.46,46.64,155900.0,18.8288,18.8895,18.8085,18.8814,155900.0
2008-12-31 14:00:00,46.65,46.88,46.62,46.83,262600.0,18.8854,18.9785,18.8733,18.9583,262600.0
2008-12-31 14:30:00,46.83,46.97,46.66,46.95,361500.0,18.9583,19.015,18.8895,19.0069,361500.0
2008-12-31 15:00:00,46.95,47.09,46.91,47.01,630100.0,19.0069,19.0636,18.9907,19.0312,630100.0
2008-12-31 15:30:00,46.99,47.08,46.6,46.74,652000.0,19.0231,19.0595,18.8652,18.9219,652000.0
2009-01-02 09:30:00,47.0,47.37,46.96,47.15,427100.0,19.0271,19.1769,19.0109,19.0878,427100.0
2009-01-02 10:00:00,47.15,47.47,47.06,47.38,451200.0,19.0878,19.2174,19.0514,19.181,451200.0
2009-01-02 10:30:00,47.36,47.75,47.26,47.67,542700.0,19.1729,19.3307,19.1324,19.2984,542700.0
2009-01-02 11:00:00,47.69,48.21,47.66,48.12,623900.0,19.3065,19.517,19.2943,19.4805,623900.0
2009-01-02 11:30:00,48.13,48.33,47.94,48.04,292500.0,19.4846,19.5655,19.4077,19.4481,292500.0
2009-01-02 12:00:00,48.06,48.2,48.03,48.09,161500.0,19.4562,19.5129,19.4441,19.4684,161500.0
2009-01-02 12:30:00,48.1,48.2,48.02,48.1,225300.0,19.4724,19.5129,19.44,19.4724,225300.0
2009-01-02 13:00:00,48.1,48.33,48.08,48.3,223900.0,19.4724,19.5655,19.4643,19.5534,223900.0
2009-01-02 13:30:00,48.3,48.37,48.1,48.1,213700.0,19.5534,19.5817,19.4724,19.4724,213700.0
2009-01-02 14:00:00,48.1,48.3,48.02,48.27,270600.0,19.4724,19.5534,19.44,19.5413,270600.0
2009-01-02 14:30:00,48.28,48.39,48.24,48.29,306900.0,19.5453,19.5898,19.5291,19.5494,306900.0
2009-01-02 15:00:00,48.28,48.54,48.28,48.54,532400.0,19.5453,19.6506,19.5453,19.6506,532400.0
2009-01-02 15:30:00,48.53,48.62,48.34,48.38,902400.0,19.6465,19.6829,19.5696,19.5858,902400.0
2009-01-05 09:30:00,48.25,49.2,48.25,49.06,1057600.0,19.5332,19.9178,19.5332,19.8611,1057600.0
2009-01-05 10:00:00,49.05,49.3,49.03,49.15,532300.0,19.857,19.9582,19.8489,19.8975,532300.0
2009-01-05 10:30:00,49.16,49.31,49.1,49.13,607900.0,19.9016,19.9623,19.8773,19.8894,607900.0
2009-01-05 11:00:00,49.12,49.17,48.95,49.05,432700.0,19.8854,19.9056,19.8165,19.857,432700.0
2009-01-05 11:30:00,49.04,49.18,48.96,49.0,262100.0,19.853,19.9097,19.8206,19.8368,262100.0
2009-01-05 12:00:00,49.0,49.4,48.96,49.31,249300.0,19.8368,19.9987,19.8206,19.9623,249300.0
2009-01-05 12:30:00,49.3,49.37,49.17,49.26,268900.0,19.9582,19.9866,19.9056,19.942,268900.0
2009-01-05 13:00:00,49.27,49.43,49.19,49.32,288200.0,19.9461,20.0109,19.9137,19.9663,288200.0
2009-01-05 13:30:00,49.32,49.61,49.21,49.6,312000.0,19.9663,20.0837,19.9218,20.0797,312000.0
2009-01-05 14:00:00,49.6,49.83,49.45,49.5,450000.0,20.0797,20.1728,20.019,20.0392,450000.0
2009-01-05 14:30:00,49.51,49.52,49.1,49.19,501200.0,20.0432,20.0473,19.8773,19.9137,501200.0
2009-01-05 15:00:00,49.19,49.3,48.74,48.84,500000.0,19.9137,19.9582,19.7315,19.772,500000.0
2009-01-05 15:30:00,48.84,49.08,48.74,49.07,913300.0,19.772,19.8692,19.7315,19.8651,913300.0
2009-01-06 09:30:00,48.89,49.24,48.86,49.16,1308100.0,19.7923,19.9339,19.7801,19.9016,1308100.0
2009-01-06 10:00:00,49.16,49.21,48.65,48.74,974500.0,19.9016,19.9218,19.6951,19.7315,974500.0
2009-01-06 10:30:00,48.73,49.03,48.67,48.94,824400.0,19.7275,19.8489,19.7032,19.8125,824400.0
2009-01-06 11:00:00,48.94,48.97,48.52,48.88,683300.0,19.8125,19.8246,19.6425,19.7882,683300.0
2009-01-06 11:30:00,48.89,49.25,48.87,49.08,427600.0,19.7923,19.938,19.7842,19.8692,427600.0
2009-01-06 12:00:00,49.09,49.44,49.04,49.33,694600.0,19.8732,20.0149,19.853,19.9704,694600.0
2009-01-06 12:30:00,49.32,49.72,49.29,49.66,680900.0,19.9663,20.1283,19.9542,20.104,680900.0
2009-01-06 13:00:00,49.66,49.7,49.26,49.48,426500.0,20.104,20.1202,19.942,20.0311,426500.0
2009-01-06 13:30:00,49.46,49.55,49.21,49.21,338100.0,20.023,20.0594,19.9218,19.9218,338100.0
2009-01-06 14:00:00,49.22,49.5,49.16,49.3,571000.0,19.9258,20.0392,19.9016,19.9582,571000.0
2009-01-06 14:30:00,49.29,49.48,49.25,49.28,805200.0,19.9542,20.0311,19.938,19.9501,805200.0
2009-01-06 15:00:00,49.28,49.49,48.99,49.04,675600.0,19.9501,20.0352,19.8327,19.853,675600.0
2009-01-06 15:30:00,49.05,49.21,48.84,49.04,1031200.0,19.857,19.9218,19.772,19.853,1031200.0
2009-01-07 09:30:00,47.94,48.23,47.85,47.97,864900.0,19.4077,19.5251,19.3712,19.4198,864900.0
2009-01-07 10:00:00,47.96,48.04,47.55,47.68,561200.0,19.4158,19.4481,19.2498,19.3024,561200.0
2009-01-07 10:30:00,47.67,47.67,47.15,47.54,624600.0,19.2984,19.2984,19.0878,19.2457,624600.0
2009-01-07 11:00:00,47.54,47.91,47.45,47.65,525400.0,19.2457,19.3955,19.2093,19.2903,525400.0
2009-01-07 11:30:00,47.64,48.02,47.64,47.98,381400.0,19.2862,19.44,19.2862,19.4239,381400.0
2009-01-07 12:00:00,47.98,48.07,47.81,47.84,157400.0,19.4239,19.4603,19.355,19.3672,157400.0
2009-01-07 12:30:00,47.85,47.86,47.6,47.63,127900.0,19.3712,19.3753,19.27,19.2822,127900.0
2009-01-07 13:00:00,47.63,47.76,47.58,47.72,184500.0,19.2822,19.3348,19.2619,19.3186,184500.0
2009-01-07 13:30:00,47.74,47.79,47.45,47.46,282500.0,19.3267,19.3469,19.2093,19.2133,282500.0
2009-01-07 14:00:00,47.48,47.49,47.21,47.27,268900.0,19.2214,19.2255,19.1121,19.1364,268900.0
2009-01-07 14:30:00,47.28,47.45,47.22,47.36,350200.0,19.1405,19.2093,19.1162,19.1729,350200.0
2009-01-07 15:00:00,47.36,47.68,47.31,47.62,577200.0,19.1729,19.3024,19.1526,19.2781,577200.0
2009-01-07 15:30:00,47.62,47.74,47.26,47.48,944400.0,19.2781,19.3267,19.1324,19.2214,944400.0
2009-01-08 09:30:00,48.3,48.4,47.63,47.82,782200.0,19.5534,19.5939,19.2822,19.3591,782200.0
2009-01-08 10:00:00,47.84,47.98,47.48,47.67,291300.0,19.3672,19.4239,19.2214,19.2984,291300.0
2009-01-08 10:30:00,47.67,47.91,47.38,47.91,419500.0,19.2984,19.3955,19.181,19.3955,419500.0
2009-01-08 11:00:00,47.91,48.7,47.9,48.41,480900.0,19.3955,19.7153,19.3915,19.5979,480900.0
2009-01-08 11:30:00,48.4,48.45,48.21,48.34,222600.0,19.5939,19.6141,19.517,19.5696,222600.0
2009-01-08 12:00:00,48.35,48.56,48.32,48.56,210800.0,19.5736,19.6587,19.5615,19.6587,210800.0
2009-01-08 12:30:00,48.56,48.83,48.49,48.6,183300.0,19.6587,19.768,19.6303,19.6749,183300.0
2009-01-08 13:00:00,48.6,48.69,47.81,48.25,180000.0,19.6749,19.7113,19.355,19.5332,180000.0
2009-01-08 13:30:00,48.24,48.4,48.17,48.31,175400.0,19.5291,19.5939,19.5008,19.5575,175400.0
2009-01-08 14:00:00,48.31,48.65,48.21,48.47,232300.0,19.5575,19.6951,19.517,19.6222,232300.0
2009-01-08 14:30:00,48.48,48.86,48.42,48.78,247900.0,19.6263,19.7801,19.602,19.7477,247900.0
2009-01-08 15:00:00,48.78,48.85,48.45,48.54,415200.0,19.7477,19.7761,19.6141,19.6506,415200.0
2009-01-08 15:30:00,48.54,48.87,48.41,48.83,686000.0,19.6506,19.7842,19.5979,19.768,686000.0
2009-01-09 09:30:00,47.79,47.9,47.0,47.08,887800.0,19.3469,19.3915,19.0271,19.0595,887800.0
2009-01-09 10:00:00,47.08,47.43,46.91,47.11,447000.0,19.0595,19.2012,18.9907,19.0717,447000.0
2009-01-09 10:30:00,47.11,47.27,46.86,47.24,448000.0,19.0717,19.1364,18.9704,19.1243,448000.0
2009-01-09 11:00:00,47.23,47.73,47.21,47.42,473200.0,19.1202,19.3226,19.1121,19.1972,473200.0
2009-01-09 11:30:00,47.4,47.53,47.21,47.36,272300.0,19.1891,19.2417,19.1121,19.1729,272300.0
2009-01-09 12:00:00,47.35,47.63,47.3,47.3,241600.0,19.1688,19.2822,19.1486,19.1486,241600.0
2009-01-09 12:30:00,47.3,47.38,47.1,47.23,154300.0,19.1486,19.181,19.0676,19.1202,154300.0
2009-01-09 13:00:00,47.23,47.38,47.09,47.19,161500.0,19.1202,19.181,19.0636,19.104,161500.0
2009-01-09 13:30:00,47.19,47.25,47.04,47.11,192300.0,19.104,19.1283,19.0433,19.0717,192300.0
2009-01-09 14:00:00,47.12,47.38,47.12,47.31,246800.0,19.0757,19.181,19.0757,19.1526,246800.0
2009-01-09 14:30:00,47.31,47.51,47.3,47.36,286800.0,19.1526,19.2336,19.1486,19.1729,286800.0
2009-01-09 15:00:00,47.35,47.49,47.03,47.19,266000.0,19.1688,19.2255,19.0393,19.104,266000.0
2009-01-09 15:30:00,47.21,47.42,47.0,47.08,791900.0,19.1121,19.1972,19.0271,19.0595,791900.0
2009-01-12 09:30:00,45.95,46.21,45.75,45.86,786400.0,18.602,18.7073,18.5211,18.5656,786400.0
2009-01-12 10:00:00,45.87,45.89,45.29,45.49,505200.0,18.5697,18.5778,18.3349,18.4158,505200.0
2009-01-12 10:30:00,45.5,45.75,45.45,45.52,432400.0,18.4199,18.5211,18.3996,18.428,432400.0
2009-01-12 11:00:00,45.54,45.59,45.37,45.55,365000.0,18.4361,18.4563,18.3672,18.4401,365000.0
2009-01-12 11:30:00,45.55,45.62,45.37,45.4,345400.0,18.4401,18.4685,18.3672,18.3794,345400.0
2009-01-12 12:00:00,45.39,45.67,45.37,45.52,234500.0,18.3753,18.4887,18.3672,18.428,234500.0
2009-01-12 12:30:00,45.51,45.74,45.51,45.58,215300.0,18.4239,18.517,18.4239,18.4523,215300.0
2009-01-12 13:00:00,45.58,45.7,45.52,45.66,330000.0,18.4523,18.5008,18.428,18.4846,330000.0
2009-01-12 13:30:00,45.65,45.91,45.58,45.75,357900.0,18.4806,18.5859,18.4523,18.5211,357900.0
2009-01-12 14:00:00,45.76,45.77,45.58,45.62,597600.0,18.5251,18.5292,18.4523,18.4685,597600.0
2009-01-12 14:30:00,45.62,45.74,45.53,45.67,601700.0,18.4685,18.517,18.432,18.4887,601700.0
2009-01-12 15:00:00,45.66,45.73,45.53,45.62,701800.0,18.4846,18.513,18.432,18.4685,701800.0
2009-01-12 15:30:00,45.62,45.77,45.52,45.7,1043300.0,18.4685,18.5292,18.428,18.5008,1043300.0
2009-01-13 09:30:00,44.32,45.21,44.32,44.99,1492500.0,17.9422,18.3025,17.9422,18.2134,1492500.0
2009-01-13 10:00:00,44.99,45.37,44.78,44.94,606500.0,18.2134,18.3672,18.1284,18.1932,606500.0
2009-01-13 10:30:00,44.93,45.09,44.77,44.97,577900.0,18.1891,18.2539,18.1243,18.2053,577900.0
2009-01-13 11:00:00,44.99,44.99,44.67,44.91,711200.0,18.2134,18.2134,18.0839,18.181,711200.0
2009-01-13 11:30:00,44.91,45.35,44.91,45.19,433500.0,18.181,18.3591,18.181,18.2944,433500.0
2009-01-13 12:00:00,45.22,45.25,45.03,45.16,207900.0,18.3065,18.3187,18.2296,18.2822,207900.0
2009-01-13 12:30:00,45.14,45.32,45.06,45.18,264800.0,18.2741,18.347,18.2417,18.2903,264800.0
2009-01-13 13:00:00,45.18,45.22,45.0,45.05,235300.0,18.2903,18.3065,18.2175,18.2377,235300.0
2009-01-13 13:30:00,45.05,45.1,44.74,44.76,285000.0,18.2377,18.2579,18.1122,18.1203,285000.0
2009-01-13 14:00:00,44.74,45.02,44.73,44.91,222400.0,18.1122,18.2256,18.1082,18.181,222400.0
2009-01-13 14:30:00,44.91,45.34,44.89,45.1,414800.0,18.181,18.3551,18.1729,18.2579,414800.0
2009-01-13 15:00:00,45.09,45.11,44.81,45.02,449600.0,18.2539,18.262,18.1405,18.2256,449600.0
2009-01-13 15:30:00,45.02,45.3,44.8,45.23,785400.0,18.2256,18.3389,18.1365,18.3106,785400.0
2009-01-14 09:30:00,43.46,43.75,43.15,43.4,1279600.0,17.594,17.7114,17.4685,17.5697,1279600.0
2009-01-14 10:00:00,43.4,43.61,42.63,42.71,1371800.0,17.5697,17.6547,17.258,17.2904,1371800.0
2009-01-14 10:30:00,42.71,42.71,42.11,42.52,1805300.0,17.2904,17.2904,17.0475,17.2135,1805300.0
2009-01-14 11:00:00,42.51,42.82,42.27,42.74,1649700.0,17.2094,17.3349,17.1123,17.3025,1649700.0
2009-01-14 11:30:00,42.74,43.07,42.38,42.96,1160300.0,17.3025,17.4361,17.1568,17.3916,1160300.0
2009-01-14 12:00:00,42.95,42.99,42.76,42.9,518200.0,17.3875,17.4037,17.3106,17.3673,518200.0
2009-01-14 12:30:00,42.9,43.06,42.73,43.01,490700.0,17.3673,17.4321,17.2985,17.4118,490700.0
2009-01-14 13:00:00,43.01,43.11,42.84,42.87,473900.0,17.4118,17.4523,17.343,17.3552,473900.0
2009-01-14 13:30:00,42.87,42.99,42.83,42.96,567000.0,17.3552,17.4037,17.339,17.3916,567000.0
2009-01-14 14:00:00,42.95,43.21,42.85,43.04,734200.0,17.3875,17.4928,17.3471,17.424,734200.0
2009-01-14 14:30:00,43.04,43.42,43.04,43.16,781600.0,17.424,17.5778,17.424,17.4726,781600.0
2009-01-14 15:00:00,43.18,43.2,42.96,42.98,1097100.0,17.4807,17.4888,17.3916,17.3997,1097100.0
2009-01-14 15:30:00,42.97,43.22,42.75,43.16,1396600.0,17.3956,17.4969,17.3066,17.4726,1396600.0
2009-01-15 09:30:00,43.25,43.31,42.31,42.4,891700.0,17.509,17.5333,17.1285,17.1649,891700.0
2009-01-15 10:00:00,42.4,42.56,42.0,42.08,880100.0,17.1649,17.2297,17.003,17.0353,880100.0
2009-01-15 10:30:00,42.07,42.44,42.0,42.4,916700.0,17.0313,17.1811,17.003,17.1649,916700.0
2009-01-15 11:00:00,42.4,42.65,42.24,42.27,889900.0,17.1649,17.2661,17.1001,17.1123,889900.0
2009-01-15 11:30:00,42.29,42.59,42.26,42.55,509400.0,17.1204,17.2418,17.1082,17.2256,509400.0
2009-01-15 12:00:00,42.55,42.64,42.16,42.17,438800.0,17.2256,17.2621,17.0677,17.0718,438800.0
2009-01-15 12:30:00,42.19,42.23,42.04,42.18,272300.0,17.0799,17.0961,17.0192,17.0758,272300.0
2009-01-15 13:00:00,42.19,42.38,42.12,42.34,308500.0,17.0799,17.1568,17.0515,17.1406,308500.0
2009-01-15 13:30:00,42.34,42.83,42.33,42.81,484200.0,17.1406,17.339,17.1366,17.3309,484200.0
2009-01-15 14:00:00,42.82,43.18,42.81,43.17,718400.0,17.3349,17.4807,17.3309,17.4766,718400.0
2009-01-15 14:30:00,43.16,43.63,43.06,43.3,587900.0,17.4726,17.6628,17.4321,17.5292,587900.0
2009-01-15 15:00:00,43.31,43.68,43.23,43.32,567400.0,17.5333,17.6831,17.5009,17.5373,567400.0
2009-01-15 15:30:00,43.33,43.51,43.0,43.5,951500.0,17.5414,17.6143,17.4078,17.6102,951500.0
2009-01-16 09:30:00,44.83,44.88,44.27,44.29,1006000.0,18.1486,18.1689,17.9219,17.93,1006000.0
2009-01-16 10:00:00,44.28,44.5,43.87,44.25,490500.0,17.926,18.015,17.76,17.9138,490500.0
2009-01-16 10:30:00,44.23,44.84,44.09,44.2,407300.0,17.9057,18.1527,17.8491,17.8936,407300.0
2009-01-16 11:00:00,44.2,44.3,43.79,44.12,465800.0,17.8936,17.9341,17.7276,17.8612,465800.0
2009-01-16 11:30:00,44.12,44.15,43.47,43.52,463800.0,17.8612,17.8733,17.5981,17.6183,463800.0
2009-01-16 12:00:00,43.53,43.64,43.07,43.21,765700.0,17.6224,17.6669,17.4361,17.4928,765700.0
2009-01-16 12:30:00,43.22,43.62,43.18,43.54,335300.0,17.4969,17.6588,17.4807,17.6264,335300.0
2009-01-16 13:00:00,43.55,43.65,43.36,43.54,329700.0,17.6304,17.6709,17.5535,17.6264,329700.0
2009-01-16 13:30:00,43.54,43.87,43.51,43.85,228000.0,17.6264,17.76,17.6143,17.7519,228000.0
2009-01-16 14:00:00,43.85,44.15,43.71,43.98,293300.0,17.7519,17.8733,17.6952,17.8045,293300.0
2009-01-16 14:30:00,43.97,44.26,43.86,44.26,378100.0,17.8005,17.9179,17.7559,17.9179,378100.0
2009-01-16 15:00:00,44.25,44.37,44.05,44.07,402700.0,17.9138,17.9624,17.8329,17.841,402700.0
2009-01-16 15:30:00,44.05,44.26,44.02,44.21,938900.0,17.8329,17.9179,17.8207,17.8976,938900.0
2009-01-20 09:30:00,41.84,42.4,41.5,41.61,1920400.0,16.9382,17.1649,16.8005,16.8451,1920400.0
2009-01-20 10:00:00,41.61,42.19,41.54,42.19,946700.0,16.8451,17.0799,16.8167,17.0799,946700.0
2009-01-20 10:30:00,42.19,42.23,41.58,41.62,710400.0,17.0799,17.0961,16.8329,16.8491,710400.0
2009-01-20 11:00:00,41.62,41.77,41.41,41.52,838000.0,16.8491,16.9098,16.7641,16.8086,838000.0
2009-01-20 11:30:00,41.51,42.1,41.51,41.82,804600.0,16.8046,17.0434,16.8046,16.9301,804600.0
2009-01-20 12:00:00,41.8,42.24,41.65,41.68,410800.0,16.922,17.1001,16.8613,16.8734,410800.0
2009-01-20 12:30:00,41.69,42.07,41.62,41.92,339800.0,16.8775,17.0313,16.8491,16.9706,339800.0
2009-01-20 13:00:00,41.9,42.15,41.79,41.99,251700.0,16.9625,17.0637,16.9179,16.9989,251700.0
2009-01-20 13:30:00,41.99,41.99,41.63,41.67,386600.0,16.9989,16.9989,16.8532,16.8694,386600.0
2009-01-20 14:00:00,41.65,41.76,41.45,41.58,393300.0,16.8613,16.9058,16.7803,16.8329,393300.0
2009-01-20 14:30:00,41.58,41.58,41.34,41.37,664600.0,16.8329,16.8329,16.7358,16.7479,664600.0
2009-01-20 15:00:00,41.37,41.51,41.1,41.39,784300.0,16.7479,16.8046,16.6386,16.756,784300.0
2009-01-20 15:30:00,41.38,41.65,41.13,41.23,1403600.0,16.752,16.8613,16.6508,16.6912,1403600.0
2009-01-21 09:30:00,40.0,40.98,39.95,40.82,2128700.0,16.1933,16.59,16.1731,16.5253,2128700.0
2009-01-21 10:00:00,40.81,41.06,40.54,40.55,817200.0,16.5212,16.6224,16.4119,16.416,817200.0
2009-01-21 10:30:00,40.55,40.65,40.0,40.0,1352500.0,16.416,16.4564,16.1933,16.1933,1352500.0
2009-01-21 11:00:00,40.0,40.41,39.96,40.05,1206500.0,16.1933,16.3593,16.1771,16.2135,1206500.0
2009-01-21 11:30:00,40.06,40.45,40.06,40.19,646900.0,16.2176,16.3755,16.2176,16.2702,646900.0
2009-01-21 12:00:00,40.2,40.49,40.07,40.31,964000.0,16.2743,16.3917,16.2216,16.3188,964000.0
2009-01-21 12:30:00,40.32,40.64,40.26,40.64,388200.0,16.3228,16.4524,16.2986,16.4524,388200.0
2009-01-21 13:00:00,40.63,40.86,40.53,40.63,537000.0,16.4483,16.5414,16.4079,16.4483,537000.0
2009-01-21 13:30:00,40.63,41.03,40.6,40.99,664300.0,16.4483,16.6103,16.4362,16.5941,664300.0
2009-01-21 14:00:00,41.02,41.24,40.81,41.23,678500.0,16.6062,16.6953,16.5212,16.6912,678500.0
2009-01-21 14:30:00,41.23,41.58,41.21,41.49,997700.0,16.6912,16.8329,16.6831,16.7965,997700.0
2009-01-21 15:00:00,41.48,41.71,41.32,41.59,1047000.0,16.7924,16.8856,16.7277,16.837,1047000.0
2009-01-21 15:30:00,41.59,42.15,41.48,42.08,1708600.0,16.837,17.0637,16.7924,17.0353,1708600.0
2009-01-22 09:30:00,40.66,41.16,40.6,40.95,1004700.0,16.4605,16.6629,16.4362,16.5779,1004700.0
2009-01-22 10:00:00,40.93,41.35,40.88,41.21,709500.0,16.5698,16.7398,16.5495,16.6831,709500.0
2009-01-22 10:30:00,41.2,41.2,40.7,40.86,916500.0,16.6791,16.6791,16.4767,16.5414,916500.0
2009-01-22 11:00:00,40.85,40.85,40.5,40.65,817100.0,16.5374,16.5374,16.3957,16.4564,817100.0
2009-01-22 11:30:00,40.65,40.8,40.55,40.65,401000.0,16.4564,16.5172,16.416,16.4564,401000.0
2009-01-22 12:00:00,40.67,41.1,40.62,41.09,384900.0,16.4645,16.6386,16.4443,16.6346,384900.0
2009-01-22 12:30:00,41.09,41.26,40.96,41.01,315100.0,16.6346,16.7034,16.5819,16.6022,315100.0
2009-01-22 13:00:00,41.0,41.26,40.87,41.03,487600.0,16.5981,16.7034,16.5455,16.6103,487600.0
2009-01-22 13:30:00,41.04,41.53,40.91,41.53,511700.0,16.6143,16.8127,16.5617,16.8127,511700.0
2009-01-22 14:00:00,41.53,42.05,41.49,41.8,664700.0,16.8127,17.0232,16.7965,16.922,664700.0
2009-01-22 14:30:00,41.78,41.85,41.23,41.46,747600.0,16.9139,16.9422,16.6912,16.7843,747600.0
2009-01-22 15:00:00,41.47,41.48,40.95,41.24,894800.0,16.7884,16.7924,16.5779,16.6953,894800.0
2009-01-22 15:30:00,41.24,41.67,41.07,41.4,1048800.0,16.6953,16.8694,16.6265,16.7601,1048800.0
2009-01-23 09:30:00,39.28,39.88,39.28,39.68,2346400.0,15.9018,16.1447,15.9018,16.0637,2346400.0
2009-01-23 10:00:00,39.66,40.27,39.63,40.18,1218500.0,16.0557,16.3026,16.0435,16.2662,1218500.0
2009-01-23 10:30:00,40.18,40.18,39.67,39.88,796400.0,16.2662,16.2662,16.0597,16.1447,796400.0
2009-01-23 11:00:00,39.88,40.64,39.88,40.17,930700.0,16.1447,16.4524,16.1447,16.2621,930700.0
2009-01-23 11:30:00,40.17,40.3,39.87,39.99,727400.0,16.2621,16.3147,16.1407,16.1892,727400.0
2009-01-23 12:00:00,39.97,40.51,39.95,40.5,470800.0,16.1811,16.3998,16.1731,16.3957,470800.0
2009-01-23 12:30:00,40.5,40.55,40.12,40.53,452300.0,16.3957,16.416,16.2419,16.4079,452300.0
2009-01-23 13:00:00,40.5,40.93,40.43,40.76,596900.0,16.3957,16.5698,16.3674,16.501,596900.0
2009-01-23 13:30:00,40.72,41.1,40.7,40.96,829100.0,16.4848,16.6386,16.4767,16.5819,829100.0
2009-01-23 14:00:00,40.96,41.08,38.92,40.8,1132900.0,16.5819,16.6305,15.7561,16.5172,1132900.0
2009-01-23 14:30:00,40.81,40.84,40.2,40.31,821800.0,16.5212,16.5334,16.2743,16.3188,821800.0
2009-01-23 15:00:00,40.32,40.65,40.2,40.57,848600.0,16.3228,16.4564,16.2743,16.424,848600.0
2009-01-23 15:30:00,40.55,40.86,40.5,40.78,923500.0,16.416,16.5414,16.3957,16.5091,923500.0
2009-01-26 09:30:00,41.59,41.9,41.41,41.89,977200.0,16.837,16.9625,16.7641,16.9584,977200.0
2009-01-26 10:00:00,41.9,42.69,41.89,42.51,922600.0,16.9625,17.2823,16.9584,17.2094,922600.0
2009-01-26 10:30:00,42.5,42.62,42.25,42.62,651900.0,17.2054,17.254,17.1042,17.254,651900.0
2009-01-26 11:00:00,42.61,42.81,42.42,42.54,631100.0,17.2499,17.3309,17.173,17.2216,631100.0
2009-01-26 11:30:00,42.55,42.73,42.39,42.52,389500.0,17.2256,17.2985,17.1608,17.2135,389500.0
2009-01-26 12:00:00,42.54,42.98,42.54,42.96,489600.0,17.2216,17.3997,17.2216,17.3916,489600.0
2009-01-26 12:30:00,42.96,42.99,42.61,42.72,414400.0,17.3916,17.4037,17.2499,17.2944,414400.0
2009-01-26 13:00:00,42.72,42.9,42.56,42.84,393600.0,17.2944,17.3673,17.2297,17.343,393600.0
2009-01-26 13:30:00,42.84,42.88,42.58,42.65,434200.0,17.343,17.3592,17.2378,17.2661,434200.0
2009-01-26 14:00:00,42.64,42.66,42.14,42.39,755900.0,17.2621,17.2701,17.0596,17.1608,755900.0
2009-01-26 14:30:00,42.38,42.78,42.3,42.69,624900.0,17.1568,17.3187,17.1244,17.2823,624900.0
2009-01-26 15:00:00,42.68,42.99,42.66,42.88,555800.0,17.2782,17.4037,17.2701,17.3592,555800.0
2009-01-26 15:30:00,42.89,42.92,42.57,42.66,955600.0,17.3633,17.3754,17.2337,17.2701,955600.0
2009-01-27 09:30:00,42.77,42.88,42.47,42.65,818500.0,17.3147,17.3592,17.1932,17.2661,818500.0
2009-01-27 10:00:00,42.65,42.71,42.17,42.59,563100.0,17.2661,17.2904,17.0718,17.2418,563100.0
2009-01-27 10:30:00,42.59,42.84,42.46,42.79,424700.0,17.2418,17.343,17.1892,17.3228,424700.0
2009-01-27 11:00:00,42.79,43.23,42.76,43.21,619100.0,17.3228,17.5009,17.3106,17.4928,619100.0
2009-01-27 11:30:00,43.21,43.29,43.06,43.13,373700.0,17.4928,17.5252,17.4321,17.4604,373700.0
2009-01-27 12:00:00,43.13,43.48,43.07,43.44,256400.0,17.4604,17.6021,17.4361,17.5859,256400.0
2009-01-27 12:30:00,43.46,43.55,43.34,43.41,299000.0,17.594,17.6304,17.5454,17.5738,299000.0
2009-01-27 13:00:00,43.41,43.5,43.28,43.32,283000.0,17.5738,17.6102,17.5211,17.5373,283000.0
2009-01-27 13:30:00,43.32,43.47,43.25,43.27,258500.0,17.5373,17.5981,17.509,17.5171,258500.0
2009-01-27 14:00:00,43.28,43.3,42.87,42.9,398000.0,17.5211,17.5292,17.3552,17.3673,398000.0
2009-01-27 14:30:00,42.93,43.18,42.8,43.06,386600.0,17.3795,17.4807,17.3268,17.4321,386600.0
2009-01-27 15:00:00,43.08,43.28,42.88,43.23,591600.0,17.4402,17.5211,17.3592,17.5009,591600.0
2009-01-27 15:30:00,43.22,43.24,43.0,43.06,771200.0,17.4969,17.505,17.4078,17.4321,771200.0
2009-01-28 09:30:00,44.14,44.2,43.55,43.57,895800.0,17.8693,17.8936,17.6304,17.6385,895800.0
2009-01-28 10:00:00,43.57,43.64,43.39,43.48,746700.0,17.6385,17.6669,17.5657,17.6021,746700.0
2009-01-28 10:30:00,43.48,43.8,43.25,43.75,853100.0,17.6021,17.7317,17.509,17.7114,853100.0
2009-01-28 11:00:00,43.76,43.86,43.37,43.41,675000.0,17.7155,17.7559,17.5576,17.5738,675000.0
2009-01-28 11:30:00,43.42,43.48,43.2,43.29,400500.0,17.5778,17.6021,17.4888,17.5252,400500.0
2009-01-28 12:00:00,43.31,43.46,43.26,43.33,302300.0,17.5333,17.594,17.513,17.5414,302300.0
2009-01-28 12:30:00,43.33,43.38,43.19,43.21,384500.0,17.5414,17.5616,17.4847,17.4928,384500.0
2009-01-28 13:00:00,43.21,43.46,43.12,43.46,226600.0,17.4928,17.594,17.4564,17.594,226600.0
2009-01-28 13:30:00,43.45,43.75,43.4,43.59,349000.0,17.59,17.7114,17.5697,17.6466,349000.0
2009-01-28 14:00:00,43.6,43.8,43.37,43.43,470200.0,17.6507,17.7317,17.5576,17.5819,470200.0
2009-01-28 14:30:00,43.46,43.53,43.27,43.52,561100.0,17.594,17.6224,17.5171,17.6183,561100.0
2009-01-28 15:00:00,43.52,43.61,43.15,43.19,746100.0,17.6183,17.6547,17.4685,17.4847,746100.0
2009-01-28 15:30:00,43.19,43.57,43.13,43.46,873900.0,17.4847,17.6385,17.4604,17.594,873900.0
2009-01-29 09:30:00,42.62,42.78,42.26,42.41,952600.0,17.254,17.3187,17.1082,17.1689,952600.0
2009-01-29 10:00:00,42.41,42.62,42.18,42.6,988200.0,17.1689,17.254,17.0758,17.2459,988200.0
2009-01-29 10:30:00,42.59,42.8,42.46,42.75,685700.0,17.2418,17.3268,17.1892,17.3066,685700.0
2009-01-29 11:00:00,42.75,43.1,42.65,42.91,1466100.0,17.3066,17.4483,17.2661,17.3714,1466100.0
2009-01-29 11:30:00,42.9,42.95,42.64,42.64,697800.0,17.3673,17.3875,17.2621,17.2621,697800.0
2009-01-29 12:00:00,42.63,42.88,42.44,42.84,466900.0,17.258,17.3592,17.1811,17.343,466900.0
2009-01-29 12:30:00,42.83,42.9,42.52,42.59,282900.0,17.339,17.3673,17.2135,17.2418,282900.0
2009-01-29 13:00:00,42.59,42.64,42.5,42.56,223700.0,17.2418,17.2621,17.2054,17.2297,223700.0
2009-01-29 13:30:00,42.58,42.63,42.37,42.46,422700.0,17.2378,17.258,17.1527,17.1892,422700.0
2009-01-29 14:00:00,42.47,42.72,42.41,42.71,383500.0,17.1932,17.2944,17.1689,17.2904,383500.0
2009-01-29 14:30:00,42.7,42.79,42.45,42.5,516400.0,17.2863,17.3228,17.1851,17.2054,516400.0
2009-01-29 15:00:00,42.5,42.68,42.42,42.53,637300.0,17.2054,17.2782,17.173,17.2175,637300.0
2009-01-29 15:30:00,42.52,42.54,42.3,42.45,770200.0,17.2135,17.2216,17.1244,17.1851,770200.0
2009-01-30 09:30:00,42.95,43.11,42.62,42.62,850600.0,17.3875,17.4523,17.254,17.254,850600.0
2009-01-30 10:00:00,42.63,42.73,42.34,42.39,717800.0,17.258,17.2985,17.1406,17.1608,717800.0
2009-01-30 10:30:00,42.39,42.63,42.26,42.57,602000.0,17.1608,17.258,17.1082,17.2337,602000.0
2009-01-30 11:00:00,42.56,42.85,42.48,42.69,904700.0,17.2297,17.3471,17.1973,17.2823,904700.0
2009-01-30 11:30:00,42.69,42.92,42.64,42.79,604100.0,17.2823,17.3754,17.2621,17.3228,604100.0
2009-01-30 12:00:00,42.79,42.97,42.71,42.89,348700.0,17.3228,17.3956,17.2904,17.3633,348700.0
2009-01-30 12:30:00,42.89,43.06,42.78,43.04,376300.0,17.3633,17.4321,17.3187,17.424,376300.0
2009-01-30 13:00:00,43.04,43.2,42.83,42.94,516000.0,17.424,17.4888,17.339,17.3835,516000.0
2009-01-30 13:30:00,42.94,42.94,42.7,42.72,421400.0,17.3835,17.3835,17.2863,17.2944,421400.0
2009-01-30 14:00:00,42.74,42.81,42.58,42.74,423400.0,17.3025,17.3309,17.2378,17.3025,423400.0
2009-01-30 14:30:00,42.73,42.79,42.6,42.71,361200.0,17.2985,17.3228,17.2459,17.2904,361200.0
2009-01-30 15:00:00,42.7,42.87,42.5,42.5,486700.0,17.2863,17.3552,17.2054,17.2054,486700.0
2009-01-30 15:30:00,42.51,42.6,42.37,42.48,1088200.0,17.2094,17.2459,17.1527,17.1973,1088200.0
2009-02-02 09:30:00,41.22,41.37,41.09,41.23,860300.0,16.6872,16.7479,16.6346,16.6912,860300.0
2009-02-02 10:00:00,41.23,41.78,41.22,41.66,711700.0,16.6912,16.9139,16.6872,16.8653,711700.0
2009-02-02 10:30:00,41.66,41.68,41.22,41.32,565400.0,16.8653,16.8734,16.6872,16.7277,565400.0
2009-02-02 11:00:00,41.33,41.44,41.22,41.42,576400.0,16.7317,16.7763,16.6872,16.7682,576400.0
2009-02-02 11:30:00,41.43,41.51,41.23,41.5,412900.0,16.7722,16.8046,16.6912,16.8005,412900.0
2009-02-02 12:00:00,41.49,41.64,41.41,41.62,256100.0,16.7965,16.8572,16.7641,16.8491,256100.0
2009-02-02 12:30:00,41.62,41.75,41.59,41.69,286200.0,16.8491,16.9018,16.837,16.8775,286200.0
2009-02-02 13:00:00,41.7,41.71,41.51,41.53,275000.0,16.8815,16.8856,16.8046,16.8127,275000.0
2009-02-02 13:30:00,41.53,41.63,41.36,41.41,345500.0,16.8127,16.8532,16.7439,16.7641,345500.0
2009-02-02 14:00:00,41.41,41.53,41.31,41.35,304500.0,16.7641,16.8127,16.7236,16.7398,304500.0
2009-02-02 14:30:00,41.35,41.43,41.25,41.27,311500.0,16.7398,16.7722,16.6993,16.7074,311500.0
2009-02-02 15:00:00,41.28,41.53,41.25,41.48,546100.0,16.7115,16.8127,16.6993,16.7924,546100.0
2009-02-02 15:30:00,41.48,41.73,41.47,41.66,920000.0,16.7924,16.8937,16.7884,16.8653,920000.0
2009-02-03 09:30:00,41.0,41.31,40.93,41.23,1086700.0,16.5981,16.7236,16.5698,16.6912,1086700.0
2009-02-03 10:00:00,41.22,41.72,40.15,41.65,1263000.0,16.6872,16.8896,16.254,16.8613,1263000.0
2009-02-03 10:30:00,41.65,41.95,41.53,41.72,823300.0,16.8613,16.9827,16.8127,16.8896,823300.0
2009-02-03 11:00:00,41.72,42.28,41.72,42.24,858400.0,16.8896,17.1163,16.8896,17.1001,858400.0
2009-02-03 11:30:00,42.24,42.24,42.01,42.03,365400.0,17.1001,17.1001,17.007,17.0151,365400.0
2009-02-03 12:00:00,42.03,42.2,41.96,42.11,389500.0,17.0151,17.0839,16.9868,17.0475,389500.0
2009-02-03 12:30:00,42.11,42.23,42.0,42.0,442900.0,17.0475,17.0961,17.003,17.003,442900.0
2009-02-03 13:00:00,41.99,42.08,41.95,42.0,441300.0,16.9989,17.0353,16.9827,17.003,441300.0
2009-02-03 13:30:00,42.01,42.21,41.95,41.96,462900.0,17.007,17.088,16.9827,16.9868,462900.0
2009-02-03 14:00:00,41.97,42.23,41.93,42.13,709000.0,16.9908,17.0961,16.9746,17.0556,709000.0
2009-02-03 14:30:00,42.13,42.31,42.12,42.28,531500.0,17.0556,17.1285,17.0515,17.1163,531500.0
2009-02-03 15:00:00,42.27,42.49,42.2,42.46,569800.0,17.1123,17.2013,17.0839,17.1892,569800.0
2009-02-03 15:30:00,42.46,42.5,42.27,42.29,1041000.0,17.1892,17.2054,17.1123,17.1204,1041000.0
2009-02-04 09:30:00,43.48,43.5,43.19,43.38,1191600.0,17.6021,17.6102,17.4847,17.5616,1191600.0
2009-02-04 10:00:00,43.4,44.12,43.4,43.59,1200800.0,17.5697,17.8612,17.5697,17.6466,1200800.0
2009-02-04 10:30:00,43.69,43.84,43.5,43.61,785000.0,17.6871,17.7479,17.6102,17.6547,785000.0
2009-02-04 11:00:00,43.61,43.74,43.41,43.43,533100.0,17.6547,17.7074,17.5738,17.5819,533100.0
2009-02-04 11:30:00,43.44,43.51,43.32,43.37,350900.0,17.5859,17.6143,17.5373,17.5576,350900.0
2009-02-04 12:00:00,43.39,43.48,43.31,43.38,290100.0,17.5657,17.6021,17.5333,17.5616,290100.0
2009-02-04 12:30:00,43.38,43.48,43.3,43.4,323800.0,17.5616,17.6021,17.5292,17.5697,323800.0
2009-02-04 13:00:00,43.4,43.4,43.15,43.29,446300.0,17.5697,17.5697,17.4685,17.5252,446300.0
2009-02-04 13:30:00,43.28,43.33,42.78,42.88,487800.0,17.5211,17.5414,17.3187,17.3592,487800.0
2009-02-04 14:00:00,42.89,43.0,42.6,42.71,405800.0,17.3633,17.4078,17.2459,17.2904,405800.0
2009-02-04 14:30:00,42.72,42.99,42.66,42.98,399500.0,17.2944,17.4037,17.2701,17.3997,399500.0
2009-02-04 15:00:00,42.97,43.1,42.84,43.08,464600.0,17.3956,17.4483,17.343,17.4402,464600.0
2009-02-04 15:30:00,43.07,43.15,43.0,43.02,725400.0,17.4361,17.4685,17.4078,17.4159,725400.0
2009-02-05 09:30:00,43.22,43.43,42.76,42.87,958600.0,17.4969,17.5819,17.3106,17.3552,958600.0
2009-02-05 10:00:00,42.88,43.19,42.78,43.18,465400.0,17.3592,17.4847,17.3187,17.4807,465400.0
2009-02-05 10:30:00,43.18,43.87,43.09,43.72,530800.0,17.4807,17.76,17.4442,17.6993,530800.0
2009-02-05 11:00:00,43.74,44.1,43.71,44.0,748500.0,17.7074,17.8531,17.6952,17.8126,748500.0
2009-02-05 11:30:00,43.99,44.1,43.92,44.1,293900.0,17.8086,17.8531,17.7802,17.8531,293900.0
2009-02-05 12:00:00,44.1,44.37,44.06,44.09,469100.0,17.8531,17.9624,17.8369,17.8491,469100.0
2009-02-05 12:30:00,44.08,44.37,44.05,44.34,244500.0,17.845,17.9624,17.8329,17.9503,244500.0
2009-02-05 13:00:00,44.35,44.44,44.16,44.22,270600.0,17.9543,17.9907,17.8774,17.9017,270600.0
2009-02-05 13:30:00,44.21,44.31,44.11,44.17,341400.0,17.8976,17.9381,17.8572,17.8814,341400.0
2009-02-05 14:00:00,44.2,44.4,44.17,44.39,396900.0,17.8936,17.9746,17.8814,17.9705,396900.0
2009-02-05 14:30:00,44.4,44.47,44.15,44.18,393300.0,17.9746,18.0029,17.8733,17.8855,393300.0
2009-02-05 15:00:00,44.19,44.29,44.02,44.27,585700.0,17.8895,17.93,17.8207,17.9219,585700.0
2009-02-05 15:30:00,44.27,44.39,44.17,44.26,1111900.0,17.9219,17.9705,17.8814,17.9179,1111900.0
2009-02-06 09:30:00,44.41,45.17,44.35,45.06,1004400.0,17.9786,18.2863,17.9543,18.2417,1004400.0
2009-02-06 10:00:00,45.08,45.27,44.83,44.94,725000.0,18.2498,18.3268,18.1486,18.1932,725000.0
2009-02-06 10:30:00,44.93,45.25,44.8,45.05,398900.0,18.1891,18.3187,18.1365,18.2377,398900.0
2009-02-06 11:00:00,45.05,45.25,44.96,45.02,697700.0,18.2377,18.3187,18.2013,18.2256,697700.0
2009-02-06 11:30:00,45.04,45.22,45.04,45.21,332200.0,18.2336,18.3065,18.2336,18.3025,332200.0
2009-02-06 12:00:00,45.2,45.22,45.07,45.12,304200.0,18.2984,18.3065,18.2458,18.266,304200.0
2009-02-06 12:30:00,45.11,45.34,45.09,45.26,287500.0,18.262,18.3551,18.2539,18.3227,287500.0
2009-02-06 13:00:00,45.26,45.6,45.21,45.6,330500.0,18.3227,18.4604,18.3025,18.4604,330500.0
2009-02-06 13:30:00,45.6,45.91,45.59,45.88,430100.0,18.4604,18.5859,18.4563,18.5737,430100.0
2009-02-06 14:00:00,45.89,45.9,45.41,45.51,480900.0,18.5778,18.5818,18.3834,18.4239,480900.0
2009-02-06 14:30:00,45.54,45.79,45.51,45.55,387100.0,18.4361,18.5373,18.4239,18.4401,387100.0
2009-02-06 15:00:00,45.55,45.61,45.28,45.53,580900.0,18.4401,18.4644,18.3308,18.432,580900.0
2009-02-06 15:30:00,45.53,45.7,45.43,45.53,629900.0,18.432,18.5008,18.3915,18.432,629900.0
2009-02-09 09:30:00,45.84,45.93,45.54,45.8,493900.0,18.5575,18.5939,18.4361,18.5413,493900.0
2009-02-09 10:00:00,45.78,45.78,45.4,45.63,412400.0,18.5332,18.5332,18.3794,18.4725,412400.0
2009-02-09 10:30:00,45.63,46.06,45.57,46.05,400800.0,18.4725,18.6466,18.4482,18.6425,400800.0
2009-02-09 11:00:00,46.06,46.07,45.75,45.85,338000.0,18.6466,18.6506,18.5211,18.5616,338000.0
2009-02-09 11:30:00,45.86,45.91,45.56,45.59,313100.0,18.5656,18.5859,18.4442,18.4563,313100.0
2009-02-09 12:00:00,45.58,45.62,45.46,45.56,285100.0,18.4523,18.4685,18.4037,18.4442,285100.0
2009-02-09 12:30:00,45.59,45.67,45.5,45.67,226600.0,18.4563,18.4887,18.4199,18.4887,226600.0
2009-02-09 13:00:00,45.66,45.74,45.52,45.52,230900.0,18.4846,18.517,18.428,18.428,230900.0
2009-02-09 13:30:00,45.51,45.53,45.26,45.44,376400.0,18.4239,18.432,18.3227,18.3956,376400.0
2009-02-09 14:00:00,45.44,45.53,45.16,45.21,302200.0,18.3956,18.432,18.2822,18.3025,302200.0
2009-02-09 14:30:00,45.21,45.4,45.17,45.37,362600.0,18.3025,18.3794,18.2863,18.3672,362600.0
2009-02-09 15:00:00,45.37,45.73,45.3,45.69,443300.0,18.3672,18.513,18.3389,18.4968,443300.0
2009-02-09 15:30:00,45.69,45.77,45.36,45.52,709100.0,18.4968,18.5292,18.3632,18.428,709100.0
2009-02-10 09:30:00,45.14,45.68,45.02,45.38,709900.0,18.2741,18.4927,18.2256,18.3713,709900.0
2009-02-10 10:00:00,45.37,45.6,44.92,45.08,598100.0,18.3672,18.4604,18.1851,18.2498,598100.0
2009-02-10 10:30:00,45.08,45.29,44.81,45.0,641000.0,18.2498,18.3349,18.1405,18.2175,641000.0
2009-02-10 11:00:00,44.98,45.31,44.23,44.4,935100.0,18.2094,18.343,17.9057,17.9746,935100.0
2009-02-10 11:30:00,44.38,44.45,43.94,44.09,610300.0,17.9665,17.9948,17.7883,17.8491,610300.0
2009-02-10 12:00:00,44.12,44.32,44.01,44.07,252100.0,17.8612,17.9422,17.8167,17.841,252100.0
2009-02-10 12:30:00,44.08,44.48,44.02,44.19,218200.0,17.845,18.0069,17.8207,17.8895,218200.0
2009-02-10 13:00:00,44.18,44.19,43.61,43.7,374400.0,17.8855,17.8895,17.6547,17.6912,374400.0
2009-02-10 13:30:00,43.69,43.88,43.62,43.69,349600.0,17.6871,17.764,17.6588,17.6871,349600.0
2009-02-10 14:00:00,43.68,43.79,43.45,43.49,399500.0,17.6831,17.7276,17.59,17.6062,399500.0
2009-02-10 14:30:00,43.47,43.65,43.32,43.32,427000.0,17.5981,17.6709,17.5373,17.5373,427000.0
2009-02-10 15:00:00,43.34,43.53,43.11,43.3,625800.0,17.5454,17.6224,17.4523,17.5292,625800.0
2009-02-10 15:30:00,43.3,43.68,43.2,43.53,1134500.0,17.5292,17.6831,17.4888,17.6224,1134500.0
2009-02-11 09:30:00,44.13,44.3,44.0,44.0,583100.0,17.8653,17.9341,17.8126,17.8126,583100.0
2009-02-11 10:00:00,44.0,44.15,43.58,43.63,553900.0,17.8126,17.8733,17.6426,17.6628,553900.0
2009-02-11 10:30:00,43.63,43.96,43.5,43.85,491300.0,17.6628,17.7964,17.6102,17.7519,491300.0
2009-02-11 11:00:00,43.85,44.05,43.69,44.01,345200.0,17.7519,17.8329,17.6871,17.8167,345200.0
2009-02-11 11:30:00,44.0,44.08,43.81,43.83,359300.0,17.8126,17.845,17.7357,17.7438,359300.0
2009-02-11 12:00:00,43.84,43.9,43.74,43.84,262000.0,17.7479,17.7721,17.7074,17.7479,262000.0
2009-02-11 12:30:00,43.83,43.94,43.58,43.67,332200.0,17.7438,17.7883,17.6426,17.679,332200.0
2009-02-11 13:00:00,43.68,43.73,43.47,43.55,295800.0,17.6831,17.7033,17.5981,17.6304,295800.0
2009-02-11 13:30:00,43.56,43.56,43.15,43.3,362700.0,17.6345,17.6345,17.4685,17.5292,362700.0
2009-02-11 14:00:00,43.3,43.45,43.14,43.36,539700.0,17.5292,17.59,17.4645,17.5535,539700.0
2009-02-11 14:30:00,43.34,43.93,43.3,43.87,612100.0,17.5454,17.7843,17.5292,17.76,612100.0
2009-02-11 15:00:00,43.87,43.91,43.67,43.74,601500.0,17.76,17.7762,17.679,17.7074,601500.0
2009-02-11 15:30:00,43.73,43.82,43.45,43.65,704500.0,17.7033,17.7398,17.59,17.6709,704500.0
2009-02-12 09:30:00,42.78,42.92,42.43,42.56,847700.0,17.3187,17.3754,17.177,17.2297,847700.0
2009-02-12 10:00:00,42.54,43.23,42.37,43.04,811500.0,17.2216,17.5009,17.1527,17.424,811500.0
2009-02-12 10:30:00,43.03,43.26,42.92,43.23,362200.0,17.4199,17.513,17.3754,17.5009,362200.0
2009-02-12 11:00:00,43.22,43.52,43.01,43.44,791500.0,17.4969,17.6183,17.4118,17.5859,791500.0
2009-02-12 11:30:00,43.43,43.78,43.41,43.59,407600.0,17.5819,17.7236,17.5738,17.6466,407600.0
2009-02-12 12:00:00,43.59,43.96,43.54,43.94,337600.0,17.6466,17.7964,17.6264,17.7883,337600.0
2009-02-12 12:30:00,43.95,43.99,43.72,43.83,367700.0,17.7924,17.8086,17.6993,17.7438,367700.0
2009-02-12 13:00:00,43.81,43.93,43.57,43.65,293300.0,17.7357,17.7843,17.6385,17.6709,293300.0
2009-02-12 13:30:00,43.66,43.73,43.49,43.68,310000.0,17.675,17.7033,17.6062,17.6831,310000.0
2009-02-12 14:00:00,43.67,43.79,43.53,43.55,311700.0,17.679,17.7276,17.6224,17.6304,311700.0
2009-02-12 14:30:00,43.54,43.6,43.1,43.19,422500.0,17.6264,17.6507,17.4483,17.4847,422500.0
2009-02-12 15:00:00,43.21,43.76,43.04,43.76,552200.0,17.4928,17.7155,17.424,17.7155,552200.0
2009-02-12 15:30:00,43.76,44.35,43.57,44.33,980200.0,17.7155,17.9543,17.6385,17.9462,980200.0
2009-02-13 09:30:00,44.23,44.49,43.89,44.1,579300.0,17.9057,18.011,17.7681,17.8531,579300.0
2009-02-13 10:00:00,44.09,44.32,43.96,44.2,508500.0,17.8491,17.9422,17.7964,17.8936,508500.0
2009-02-13 10:30:00,44.2,44.44,44.02,44.25,483800.0,17.8936,17.9907,17.8207,17.9138,483800.0
2009-02-13 11:00:00,44.26,44.26,43.7,43.76,460300.0,17.9179,17.9179,17.6912,17.7155,460300.0
2009-02-13 11:30:00,43.78,43.91,43.71,43.76,342500.0,17.7236,17.7762,17.6952,17.7155,342500.0
2009-02-13 12:00:00,43.75,43.92,43.75,43.87,318500.0,17.7114,17.7802,17.7114,17.76,318500.0
2009-02-13 12:30:00,43.88,43.93,43.6,43.68,372900.0,17.764,17.7843,17.6507,17.6831,372900.0
2009-02-13 13:00:00,43.67,44.04,43.65,43.98,338200.0,17.679,17.8288,17.6709,17.8045,338200.0
2009-02-13 13:30:00,43.98,44.26,43.84,44.11,336400.0,17.8045,17.9179,17.7479,17.8572,336400.0
2009-02-13 14:00:00,44.13,44.2,43.89,43.98,393700.0,17.8653,17.8936,17.7681,17.8045,393700.0
2009-02-13 14:30:00,43.98,44.1,43.88,44.04,307700.0,17.8045,17.8531,17.764,17.8288,307700.0
2009-02-13 15:00:00,44.05,44.13,43.85,43.96,471000.0,17.8329,17.8653,17.7519,17.7964,471000.0
2009-02-13 15:30:00,43.97,44.12,43.8,43.8,712100.0,17.8005,17.8612,17.7317,17.7317,712100.0
2009-02-17 09:30:00,42.03,42.26,41.53,41.82,1313300.0,17.0151,17.1082,16.8127,16.9301,1313300.0
2009-02-17 10:00:00,41.81,42.15,41.79,42.08,845000.0,16.926,17.0637,16.9179,17.0353,845000.0
2009-02-17 10:30:00,42.07,42.29,41.92,42.21,725000.0,17.0313,17.1204,16.9706,17.088,725000.0
2009-02-17 11:00:00,42.21,42.23,41.84,41.93,807600.0,17.088,17.0961,16.9382,16.9746,807600.0
2009-02-17 11:30:00,41.94,42.24,41.88,42.17,628000.0,16.9787,17.1001,16.9544,17.0718,628000.0
2009-02-17 12:00:00,42.16,42.28,42.01,42.13,414200.0,17.0677,17.1163,17.007,17.0556,414200.0
2009-02-17 12:30:00,42.15,42.26,42.09,42.21,434900.0,17.0637,17.1082,17.0394,17.088,434900.0
2009-02-17 13:00:00,42.22,42.23,42.01,42.09,303500.0,17.092,17.0961,17.007,17.0394,303500.0
2009-02-17 13:30:00,42.09,42.33,42.06,42.21,367300.0,17.0394,17.1366,17.0272,17.088,367300.0
2009-02-17 14:00:00,42.21,42.29,42.08,42.1,426300.0,17.088,17.1204,17.0353,17.0434,426300.0
2009-02-17 14:30:00,42.1,42.42,41.6,42.16,513600.0,17.0434,17.173,16.841,17.0677,513600.0
2009-02-17 15:00:00,42.16,42.33,42.01,42.06,639700.0,17.0677,17.1366,17.007,17.0272,639700.0
2009-02-17 15:30:00,42.05,42.5,42.0,42.02,1219300.0,17.0232,17.2054,17.003,17.0111,1219300.0
2009-02-18 09:30:00,40.66,40.78,40.44,40.5,1242200.0,16.8,16.8496,16.7091,16.7339,1242200.0
2009-02-18 10:00:00,40.5,40.51,39.91,40.32,1300600.0,16.7339,16.7381,16.4902,16.6596,1300600.0
2009-02-18 10:30:00,40.33,40.69,40.3,40.57,536300.0,16.6637,16.8124,16.6513,16.7629,536300.0
2009-02-18 11:00:00,40.58,40.89,40.43,40.88,1030900.0,16.767,16.8951,16.705,16.8909,1030900.0
2009-02-18 11:30:00,40.88,40.9,40.64,40.8,674000.0,16.8909,16.8992,16.7918,16.8579,674000.0
2009-02-18 12:00:00,40.78,40.93,40.68,40.79,435500.0,16.8496,16.9116,16.8083,16.8538,435500.0
2009-02-18 12:30:00,40.77,40.84,40.56,40.72,332900.0,16.8455,16.8744,16.7587,16.8248,332900.0
2009-02-18 13:00:00,40.71,40.87,40.53,40.67,550000.0,16.8207,16.8868,16.7463,16.8042,550000.0
2009-02-18 13:30:00,40.67,40.68,40.5,40.51,324500.0,16.8042,16.8083,16.7339,16.7381,324500.0
2009-02-18 14:00:00,40.51,40.82,40.47,40.62,668000.0,16.7381,16.8662,16.7215,16.7835,668000.0
2009-02-18 14:30:00,40.62,40.73,40.44,40.69,403400.0,16.7835,16.829,16.7091,16.8124,403400.0
2009-02-18 15:00:00,40.7,40.89,40.64,40.74,827100.0,16.8166,16.8951,16.7918,16.8331,827100.0
2009-02-18 15:30:00,40.74,40.87,40.62,40.72,923600.0,16.8331,16.8868,16.7835,16.8248,923600.0
2009-02-19 09:30:00,41.75,42.06,41.68,41.92,895300.0,17.2504,17.3785,17.2215,17.3207,895300.0
2009-02-19 10:00:00,41.92,41.92,41.24,41.3,735600.0,17.3207,17.3207,17.0397,17.0645,735600.0
2009-02-19 10:30:00,41.32,41.47,41.1,41.42,976500.0,17.0727,17.1347,16.9818,17.1141,976500.0
2009-02-19 11:00:00,41.42,41.82,41.42,41.76,1151700.0,17.1141,17.2793,17.1141,17.2545,1151700.0
2009-02-19 11:30:00,41.77,41.81,41.25,41.29,724700.0,17.2587,17.2752,17.0438,17.0603,724700.0
2009-02-19 12:00:00,41.29,41.63,41.22,41.34,366000.0,17.0603,17.2008,17.0314,17.081,366000.0
2009-02-19 12:30:00,41.34,41.43,41.29,41.37,258400.0,17.081,17.1182,17.0603,17.0934,258400.0
2009-02-19 13:00:00,41.37,41.66,41.29,41.58,465700.0,17.0934,17.2132,17.0603,17.1802,465700.0
2009-02-19 13:30:00,41.6,41.61,41.33,41.42,293000.0,17.1884,17.1926,17.0769,17.1141,293000.0
2009-02-19 14:00:00,41.43,41.57,41.26,41.5,345800.0,17.1182,17.176,17.048,17.1471,345800.0
2009-02-19 14:30:00,41.5,41.5,41.27,41.42,351600.0,17.1471,17.1471,17.0521,17.1141,351600.0
2009-02-19 15:00:00,41.42,41.48,40.96,41.13,882900.0,17.1141,17.1389,16.924,16.9942,882900.0
2009-02-19 15:30:00,41.13,41.28,40.92,41.12,1352300.0,16.9942,17.0562,16.9075,16.9901,1352300.0
2009-02-20 09:30:00,39.55,40.32,39.52,39.86,1306700.0,16.3414,16.6596,16.329,16.4695,1306700.0
2009-02-20 10:00:00,39.87,40.34,39.83,40.04,800600.0,16.4736,16.6678,16.4571,16.5439,800600.0
2009-02-20 10:30:00,40.03,40.18,39.86,40.03,717600.0,16.5397,16.6017,16.4695,16.5397,717600.0
2009-02-20 11:00:00,40.02,40.07,39.65,39.77,614200.0,16.5356,16.5563,16.3827,16.4323,614200.0
2009-02-20 11:30:00,39.76,39.9,39.7,39.86,553100.0,16.4282,16.486,16.4034,16.4695,553100.0
2009-02-20 12:00:00,39.85,40.25,39.84,39.97,468200.0,16.4654,16.6306,16.4612,16.5149,468200.0
2009-02-20 12:30:00,39.97,40.0,39.65,39.75,408600.0,16.5149,16.5273,16.3827,16.424,408600.0
2009-02-20 13:00:00,39.73,39.73,39.45,39.57,527300.0,16.4158,16.4158,16.3001,16.3497,527300.0
2009-02-20 13:30:00,39.58,39.84,39.54,39.76,412000.0,16.3538,16.4612,16.3373,16.4282,412000.0
2009-02-20 14:00:00,39.75,40.26,39.55,39.97,748300.0,16.424,16.6348,16.3414,16.5149,748300.0
2009-02-20 14:30:00,39.97,40.46,39.95,40.25,754200.0,16.5149,16.7174,16.5067,16.6306,754200.0
2009-02-20 15:00:00,40.24,40.25,39.98,39.99,619800.0,16.6265,16.6306,16.5191,16.5232,619800.0
2009-02-20 15:30:00,39.98,40.07,39.82,40.05,948000.0,16.5191,16.5563,16.453,16.548,948000.0
2009-02-23 09:30:00,40.48,40.52,40.18,40.24,911000.0,16.7257,16.7422,16.6017,16.6265,911000.0
2009-02-23 10:00:00,40.24,40.3,39.96,40.06,663500.0,16.6265,16.6513,16.5108,16.5521,663500.0
2009-02-23 10:30:00,40.06,40.07,39.56,39.7,650500.0,16.5521,16.5563,16.3455,16.4034,650500.0
2009-02-23 11:00:00,39.72,39.99,39.7,39.8,584300.0,16.4116,16.5232,16.4034,16.4447,584300.0
2009-02-23 11:30:00,39.8,39.82,39.5,39.53,534100.0,16.4447,16.453,16.3207,16.3331,534100.0
2009-02-23 12:00:00,39.53,39.55,39.35,39.39,473900.0,16.3331,16.3414,16.2588,16.2753,473900.0
2009-02-23 12:30:00,39.38,39.52,39.04,39.04,499700.0,16.2712,16.329,16.1307,16.1307,499700.0
2009-02-23 13:00:00,39.04,39.22,39.03,39.15,570200.0,16.1307,16.2051,16.1266,16.1761,570200.0
2009-02-23 13:30:00,39.15,39.18,38.95,38.95,674000.0,16.1761,16.1885,16.0935,16.0935,674000.0
2009-02-23 14:00:00,38.95,39.24,38.84,39.22,794300.0,16.0935,16.2133,16.048,16.2051,794300.0
2009-02-23 14:30:00,39.21,39.24,38.63,38.65,1152900.0,16.2009,16.2133,15.9613,15.9695,1152900.0
2009-02-23 15:00:00,38.62,38.86,38.53,38.68,962800.0,15.9571,16.0563,15.92,15.9819,962800.0
2009-02-23 15:30:00,38.68,38.83,38.62,38.66,1324200.0,15.9819,16.0439,15.9571,15.9737,1324200.0
2009-02-24 09:30:00,39.2,39.33,38.91,39.0,1286200.0,16.1968,16.2505,16.077,16.1142,1286200.0
2009-02-24 10:00:00,38.99,38.99,38.5,38.83,1458600.0,16.11,16.11,15.9076,16.0439,1458600.0
2009-02-24 10:30:00,38.83,39.41,38.81,39.13,1060100.0,16.0439,16.2836,16.0357,16.1679,1060100.0
2009-02-24 11:00:00,39.12,39.49,39.09,39.47,854700.0,16.1637,16.3166,16.1513,16.3084,854700.0
2009-02-24 11:30:00,39.48,39.5,39.13,39.29,631300.0,16.3125,16.3207,16.1679,16.234,631300.0
2009-02-24 12:00:00,39.29,39.42,39.1,39.21,507400.0,16.234,16.2877,16.1555,16.2009,507400.0
2009-02-24 12:30:00,39.21,39.57,39.2,39.48,411800.0,16.2009,16.3497,16.1968,16.3125,411800.0
2009-02-24 13:00:00,39.49,39.84,39.35,39.84,452700.0,16.3166,16.4612,16.2588,16.4612,452700.0
2009-02-24 13:30:00,39.84,39.95,39.65,39.79,825300.0,16.4612,16.5067,16.3827,16.4406,825300.0
2009-02-24 14:00:00,39.78,40.07,39.76,40.02,702900.0,16.4364,16.5563,16.4282,16.5356,702900.0
2009-02-24 14:30:00,40.02,40.05,39.84,39.96,567600.0,16.5356,16.548,16.4612,16.5108,567600.0
2009-02-24 15:00:00,39.95,40.25,39.91,40.09,971300.0,16.5067,16.6306,16.4902,16.5645,971300.0
2009-02-24 15:30:00,40.1,40.25,39.97,40.07,1347400.0,16.5687,16.6306,16.5149,16.5563,1347400.0
2009-02-25 09:30:00,39.71,39.95,39.66,39.81,1146000.0,16.4075,16.5067,16.3869,16.4488,1146000.0
2009-02-25 10:00:00,39.8,39.84,39.11,39.51,1115900.0,16.4447,16.4612,16.1596,16.3249,1115900.0
2009-02-25 10:30:00,39.51,39.7,39.21,39.33,1047000.0,16.3249,16.4034,16.2009,16.2505,1047000.0
2009-02-25 11:00:00,39.35,39.89,39.34,39.85,783400.0,16.2588,16.4819,16.2546,16.4654,783400.0
2009-02-25 11:30:00,39.85,40.1,39.72,39.9,771000.0,16.4654,16.5687,16.4116,16.486,771000.0
2009-02-25 12:00:00,39.9,40.1,39.86,39.9,454200.0,16.486,16.5687,16.4695,16.486,454200.0
2009-02-25 12:30:00,39.89,39.97,39.63,39.74,528300.0,16.4819,16.5149,16.3745,16.4199,528300.0
2009-02-25 13:00:00,39.75,39.94,39.67,39.87,705000.0,16.424,16.5025,16.391,16.4736,705000.0
2009-02-25 13:30:00,39.88,40.51,39.84,40.46,666300.0,16.4778,16.7381,16.4612,16.7174,666300.0
2009-02-25 14:00:00,40.46,40.51,40.0,40.24,769900.0,16.7174,16.7381,16.5273,16.6265,769900.0
2009-02-25 14:30:00,40.24,40.43,40.13,40.24,510300.0,16.6265,16.705,16.5811,16.6265,510300.0
2009-02-25 15:00:00,40.25,40.57,40.21,40.48,855600.0,16.6306,16.7629,16.6141,16.7257,855600.0
2009-02-25 15:30:00,40.48,40.49,39.92,39.96,1144700.0,16.7257,16.7298,16.4943,16.5108,1144700.0
2009-02-26 09:30:00,39.41,39.69,39.29,39.56,1783700.0,16.2836,16.3993,16.234,16.3455,1783700.0
2009-02-26 10:00:00,39.56,39.88,39.51,39.81,1087900.0,16.3455,16.4778,16.3249,16.4488,1087900.0
2009-02-26 10:30:00,39.82,40.12,39.64,39.99,921900.0,16.453,16.5769,16.3786,16.5232,921900.0
2009-02-26 11:00:00,39.98,40.02,39.52,39.54,1011300.0,16.5191,16.5356,16.329,16.3373,1011300.0
2009-02-26 11:30:00,39.53,39.68,39.42,39.6,615100.0,16.3331,16.3951,16.2877,16.3621,615100.0
2009-02-26 12:00:00,39.59,39.69,39.26,39.32,441500.0,16.3579,16.3993,16.2216,16.2464,441500.0
2009-02-26 12:30:00,39.33,39.57,39.27,39.46,537700.0,16.2505,16.3497,16.2257,16.3042,537700.0
2009-02-26 13:00:00,39.46,39.54,39.25,39.52,622300.0,16.3042,16.3373,16.2175,16.329,622300.0
2009-02-26 13:30:00,39.52,39.69,39.4,39.65,538400.0,16.329,16.3993,16.2794,16.3827,538400.0
2009-02-26 14:00:00,39.64,39.67,39.42,39.61,478100.0,16.3786,16.391,16.2877,16.3662,478100.0
2009-02-26 14:30:00,39.6,39.6,39.09,39.19,731900.0,16.3621,16.3621,16.1513,16.1927,731900.0
2009-02-26 15:00:00,39.18,39.2,38.9,38.98,998500.0,16.1885,16.1968,16.0728,16.1059,998500.0
2009-02-26 15:30:00,38.97,39.22,38.94,39.01,1086600.0,16.1018,16.2051,16.0894,16.1183,1086600.0
2009-02-27 09:30:00,37.95,38.25,37.83,38.04,2115200.0,15.6803,15.8043,15.6307,15.7175,2115200.0
2009-02-27 10:00:00,38.04,38.28,37.88,38.22,1160600.0,15.7175,15.8167,15.6514,15.7919,1160600.0
2009-02-27 10:30:00,38.21,38.51,38.16,38.28,810000.0,15.7877,15.9117,15.7671,15.8167,810000.0
2009-02-27 11:00:00,38.29,38.4,38.17,38.32,742900.0,15.8208,15.8662,15.7712,15.8332,742900.0
2009-02-27 11:30:00,38.32,38.77,38.3,38.62,630600.0,15.8332,16.0191,15.8249,15.9571,630600.0
2009-02-27 12:00:00,38.63,39.13,38.6,39.1,744600.0,15.9613,16.1679,15.9489,16.1555,744600.0
2009-02-27 12:30:00,39.09,39.19,38.9,39.17,594700.0,16.1513,16.1927,16.0728,16.1844,594700.0
2009-02-27 13:00:00,39.17,39.22,38.94,38.98,719400.0,16.1844,16.2051,16.0894,16.1059,719400.0
2009-02-27 13:30:00,39.0,39.08,38.74,38.98,912200.0,16.1142,16.1472,16.0067,16.1059,912200.0
2009-02-27 14:00:00,38.99,39.22,38.83,38.86,657100.0,16.11,16.2051,16.0439,16.0563,657100.0
2009-02-27 14:30:00,38.86,38.96,38.7,38.83,553300.0,16.0563,16.0976,15.9902,16.0439,553300.0
2009-02-27 15:00:00,38.84,38.84,38.35,38.38,1095700.0,16.048,16.048,15.8456,15.858,1095700.0
2009-02-27 15:30:00,38.36,38.7,38.28,38.35,1309600.0,15.8497,15.9902,15.8167,15.8456,1309600.0
2009-03-02 09:30:00,36.95,37.23,36.8,36.89,1557500.0,15.2671,15.3828,15.2052,15.2423,1557500.0
2009-03-02 10:00:00,36.89,36.99,36.39,36.5,954000.0,15.2423,15.2837,15.0357,15.0812,954000.0
2009-03-02 10:30:00,36.5,36.59,36.1,36.12,932400.0,15.0812,15.1184,14.9159,14.9242,932400.0
2009-03-02 11:00:00,36.12,36.2,35.67,35.67,1296000.0,14.9242,14.9572,14.7383,14.7383,1296000.0
2009-03-02 11:30:00,35.68,35.74,35.4,35.54,793500.0,14.7424,14.7672,14.6267,14.6845,793500.0
2009-03-02 12:00:00,35.55,35.68,35.45,35.61,625700.0,14.6887,14.7424,14.6474,14.7135,625700.0
2009-03-02 12:30:00,35.61,35.71,35.45,35.48,509100.0,14.7135,14.7548,14.6474,14.6598,509100.0
2009-03-02 13:00:00,35.49,35.59,35.29,35.35,577500.0,14.6639,14.7052,14.5812,14.606,577500.0
2009-03-02 13:30:00,35.36,35.65,35.28,35.64,525100.0,14.6102,14.73,14.5771,14.7259,525100.0
2009-03-02 14:00:00,35.65,35.74,35.51,35.57,618000.0,14.73,14.7672,14.6721,14.6969,618000.0
2009-03-02 14:30:00,35.57,35.8,35.5,35.51,774700.0,14.6969,14.792,14.668,14.6721,774700.0
2009-03-02 15:00:00,35.51,35.54,35.17,35.29,1109500.0,14.6721,14.6845,14.5317,14.5812,1109500.0
2009-03-02 15:30:00,35.3,35.44,35.1,35.17,1373000.0,14.5854,14.6432,14.5027,14.5317,1373000.0
2009-03-03 09:30:00,35.06,35.12,34.59,34.69,2019700.0,14.4862,14.511,14.292,14.3333,2019700.0
2009-03-03 10:00:00,34.68,34.72,34.07,34.19,1620900.0,14.3292,14.3457,14.0772,14.1267,1620900.0
2009-03-03 10:30:00,34.19,34.34,34.0,34.03,1495900.0,14.1267,14.1887,14.0482,14.0606,1495900.0
2009-03-03 11:00:00,34.03,34.29,33.7,34.16,1893200.0,14.0606,14.1681,13.9243,14.1143,1893200.0
2009-03-03 11:30:00,34.16,34.18,33.78,33.84,750100.0,14.1143,14.1226,13.9573,13.9821,750100.0
2009-03-03 12:00:00,33.84,34.41,33.83,34.37,621100.0,13.9821,14.2176,13.978,14.2011,621100.0
2009-03-03 12:30:00,34.35,34.4,34.17,34.2,446800.0,14.1929,14.2135,14.1185,14.1309,446800.0
2009-03-03 13:00:00,34.2,34.29,34.07,34.1,578500.0,14.1309,14.1681,14.0772,14.0896,578500.0
2009-03-03 13:30:00,34.1,34.15,33.88,34.12,748600.0,14.0896,14.1102,13.9987,14.0978,748600.0
2009-03-03 14:00:00,34.12,34.57,34.11,34.48,547100.0,14.0978,14.2838,14.0937,14.2466,547100.0
2009-03-03 14:30:00,34.49,34.71,34.39,34.62,805800.0,14.2507,14.3416,14.2094,14.3044,805800.0
2009-03-03 15:00:00,34.61,34.65,34.14,34.21,1326400.0,14.3003,14.3168,14.1061,14.135,1326400.0
2009-03-03 15:30:00,34.2,34.23,33.96,34.14,1273500.0,14.1309,14.1433,14.0317,14.1061,1273500.0
2009-03-04 09:30:00,35.34,35.43,35.0,35.14,1364900.0,14.6019,14.6391,14.4614,14.5193,1364900.0
2009-03-04 10:00:00,35.13,35.42,35.03,35.32,1071800.0,14.5151,14.635,14.4738,14.5936,1071800.0
2009-03-04 10:30:00,35.32,35.8,35.23,35.65,945500.0,14.5936,14.792,14.5565,14.73,945500.0
2009-03-04 11:00:00,35.65,35.99,35.64,35.88,863500.0,14.73,14.8705,14.7259,14.825,863500.0
2009-03-04 11:30:00,35.88,35.92,35.57,35.74,509700.0,14.825,14.8416,14.6969,14.7672,509700.0
2009-03-04 12:00:00,35.73,35.77,35.51,35.59,485400.0,14.763,14.7796,14.6721,14.7052,485400.0
2009-03-04 12:30:00,35.59,35.72,35.45,35.52,451300.0,14.7052,14.7589,14.6474,14.6763,451300.0
2009-03-04 13:00:00,35.52,35.7,35.45,35.62,586200.0,14.6763,14.7507,14.6474,14.7176,586200.0
2009-03-04 13:30:00,35.63,35.7,35.47,35.47,433500.0,14.7217,14.7507,14.6556,14.6556,433500.0
2009-03-04 14:00:00,35.47,35.78,35.37,35.72,599500.0,14.6556,14.7837,14.6143,14.7589,599500.0
2009-03-04 14:30:00,35.71,36.12,35.65,36.08,812700.0,14.7548,14.9242,14.73,14.9077,812700.0
2009-03-04 15:00:00,36.08,36.23,36.05,36.19,872200.0,14.9077,14.9696,14.8953,14.9531,872200.0
2009-03-04 15:30:00,36.19,36.19,35.75,35.78,1286700.0,14.9531,14.9531,14.7713,14.7837,1286700.0
2009-03-05 09:30:00,35.4,35.45,35.18,35.26,1139200.0,14.6267,14.6474,14.5358,14.5689,1139200.0
2009-03-05 10:00:00,35.26,35.59,35.0,35.18,776300.0,14.5689,14.7052,14.4614,14.5358,776300.0
2009-03-05 10:30:00,35.19,35.55,35.15,35.42,631400.0,14.5399,14.6887,14.5234,14.635,631400.0
2009-03-05 11:00:00,35.41,35.41,34.87,34.9,705500.0,14.6308,14.6308,14.4077,14.4201,705500.0
2009-03-05 11:30:00,34.9,35.41,34.83,34.93,532500.0,14.4201,14.6308,14.3912,14.4325,532500.0
2009-03-05 12:00:00,34.92,34.99,34.7,34.92,399100.0,14.4284,14.4573,14.3375,14.4284,399100.0
2009-03-05 12:30:00,34.91,35.1,34.68,34.73,530000.0,14.4242,14.5027,14.3292,14.3499,530000.0
2009-03-05 13:00:00,34.72,35.05,34.7,34.94,346700.0,14.3457,14.4821,14.3375,14.4366,346700.0
2009-03-05 13:30:00,34.94,35.07,34.68,34.88,510700.0,14.4366,14.4903,14.3292,14.4118,510700.0
2009-03-05 14:00:00,34.89,34.89,34.51,34.53,734300.0,14.416,14.416,14.259,14.2672,734300.0
2009-03-05 14:30:00,34.54,34.68,34.36,34.4,876100.0,14.2714,14.3292,14.197,14.2135,876100.0
2009-03-05 15:00:00,34.41,34.67,34.39,34.44,918900.0,14.2176,14.3251,14.2094,14.23,918900.0
2009-03-05 15:30:00,34.44,34.55,34.06,34.51,1794000.0,14.23,14.2755,14.073,14.259,1794000.0
2009-03-06 09:30:00,36.12,36.42,35.73,35.93,1401300.0,14.9242,15.0481,14.763,14.8457,1401300.0
2009-03-06 10:00:00,35.92,36.12,35.62,35.98,1155600.0,14.8416,14.9242,14.7176,14.8663,1155600.0
2009-03-06 10:30:00,35.98,36.11,35.2,35.25,816800.0,14.8663,14.9201,14.5441,14.5647,816800.0
2009-03-06 11:00:00,35.25,35.48,35.09,35.15,924700.0,14.5647,14.6598,14.4986,14.5234,924700.0
2009-03-06 11:30:00,35.15,35.29,35.09,35.14,553200.0,14.5234,14.5812,14.4986,14.5193,553200.0
2009-03-06 12:00:00,35.14,35.38,35.14,35.19,466100.0,14.5193,14.6184,14.5193,14.5399,466100.0
2009-03-06 12:30:00,35.19,35.21,34.94,35.09,433600.0,14.5399,14.5482,14.4366,14.4986,433600.0
2009-03-06 13:00:00,35.09,35.11,34.85,34.85,268400.0,14.4986,14.5069,14.3994,14.3994,268400.0
2009-03-06 13:30:00,34.85,34.86,34.61,34.8,383500.0,14.3994,14.4036,14.3003,14.3788,383500.0
2009-03-06 14:00:00,34.81,34.97,34.64,34.86,657400.0,14.3829,14.449,14.3127,14.4036,657400.0
2009-03-06 14:30:00,34.87,34.91,34.45,34.51,672800.0,14.4077,14.4242,14.2342,14.259,672800.0
2009-03-06 15:00:00,34.51,34.7,34.48,34.51,907500.0,14.259,14.3375,14.2466,14.259,907500.0
2009-03-06 15:30:00,34.51,35.31,34.5,35.27,1586100.0,14.259,14.5895,14.2548,14.573,1586100.0
2009-03-09 09:30:00,35.08,35.66,34.99,35.62,1209800.0,14.4945,14.7341,14.4573,14.7176,1209800.0
2009-03-09 10:00:00,35.62,36.2,35.55,35.9,1610900.0,14.7176,14.9572,14.6887,14.8333,1610900.0
2009-03-09 10:30:00,35.9,36.04,35.35,35.88,1369600.0,14.8333,14.8911,14.606,14.825,1369600.0
2009-03-09 11:00:00,35.88,36.18,35.81,36.1,752900.0,14.825,14.949,14.7961,14.9159,752900.0
2009-03-09 11:30:00,36.11,36.36,36.06,36.14,1012200.0,14.9201,15.0234,14.8994,14.9325,1012200.0
2009-03-09 12:00:00,36.12,36.43,36.05,36.31,789400.0,14.9242,15.0523,14.8953,15.0027,789400.0
2009-03-09 12:30:00,36.32,36.33,36.07,36.24,466000.0,15.0068,15.011,14.9035,14.9738,466000.0
2009-03-09 13:00:00,36.24,36.24,35.94,35.96,544200.0,14.9738,14.9738,14.8498,14.8581,544200.0
2009-03-09 13:30:00,35.97,36.18,35.55,36.08,508100.0,14.8622,14.949,14.6887,14.9077,508100.0
2009-03-09 14:00:00,36.08,36.25,36.03,36.13,663000.0,14.9077,14.9779,14.887,14.9283,663000.0
2009-03-09 14:30:00,36.13,36.28,36.07,36.21,1075000.0,14.9283,14.9903,14.9035,14.9614,1075000.0
2009-03-09 15:00:00,36.21,36.27,35.94,36.08,896900.0,14.9614,14.9862,14.8498,14.9077,896900.0
2009-03-09 15:30:00,36.08,36.24,36.01,36.18,1485500.0,14.9077,14.9738,14.8787,14.949,1485500.0
2009-03-10 09:30:00,36.27,37.21,36.25,36.99,2039900.0,14.9862,15.3746,14.9779,15.2837,2039900.0
2009-03-10 10:00:00,36.99,37.25,36.74,36.79,1319100.0,15.2837,15.3911,15.1804,15.201,1319100.0
2009-03-10 10:30:00,36.79,37.19,36.75,37.09,989200.0,15.201,15.3663,15.1845,15.325,989200.0
2009-03-10 11:00:00,37.1,37.31,36.92,37.3,656900.0,15.3291,15.4159,15.2547,15.4117,656900.0
2009-03-10 11:30:00,37.3,37.7,37.17,37.7,678100.0,15.4117,15.577,15.358,15.577,678100.0
2009-03-10 12:00:00,37.69,37.75,37.37,37.58,715600.0,15.5729,15.5977,15.4407,15.5274,715600.0
2009-03-10 12:30:00,37.57,37.59,37.38,37.43,409100.0,15.5233,15.5316,15.4448,15.4655,409100.0
2009-03-10 13:00:00,37.43,37.47,37.21,37.28,357600.0,15.4655,15.482,15.3746,15.4035,357600.0
2009-03-10 13:30:00,37.27,37.45,37.11,37.17,468400.0,15.3993,15.4737,15.3332,15.358,468400.0
2009-03-10 14:00:00,37.17,37.21,36.86,37.01,564200.0,15.358,15.3746,15.2299,15.2919,564200.0
2009-03-10 14:30:00,37.0,37.13,36.8,37.06,493200.0,15.2878,15.3415,15.2052,15.3126,493200.0
2009-03-10 15:00:00,37.07,37.35,36.9,37.29,709400.0,15.3167,15.4324,15.2465,15.4076,709400.0
2009-03-10 15:30:00,37.29,37.35,37.05,37.22,969400.0,15.4076,15.4324,15.3084,15.3787,969400.0
2009-03-11 09:30:00,37.41,37.74,37.28,37.55,948300.0,15.4572,15.5935,15.4035,15.515,948300.0
2009-03-11 10:00:00,37.56,37.63,37.2,37.33,732000.0,15.5192,15.5481,15.3704,15.4241,732000.0
2009-03-11 10:30:00,37.34,37.42,37.25,37.38,758800.0,15.4283,15.4613,15.3911,15.4448,758800.0
2009-03-11 11:00:00,37.39,37.44,37.06,37.08,722100.0,15.4489,15.4696,15.3126,15.3208,722100.0
2009-03-11 11:30:00,37.09,37.19,36.98,37.19,548400.0,15.325,15.3663,15.2795,15.3663,548400.0
2009-03-11 12:00:00,37.19,37.33,37.1,37.24,567600.0,15.3663,15.4241,15.3291,15.387,567600.0
2009-03-11 12:30:00,37.25,37.28,36.8,36.8,508800.0,15.3911,15.4035,15.2052,15.2052,508800.0
2009-03-11 13:00:00,36.81,36.97,36.8,36.84,578900.0,15.2093,15.2754,15.2052,15.2217,578900.0
2009-03-11 13:30:00,36.84,37.06,36.82,36.93,399500.0,15.2217,15.3126,15.2134,15.2589,399500.0
2009-03-11 14:00:00,36.94,36.99,36.68,36.79,677700.0,15.263,15.2837,15.1556,15.201,677700.0
2009-03-11 14:30:00,36.8,37.09,36.78,36.95,499800.0,15.2052,15.325,15.1969,15.2671,499800.0
2009-03-11 15:00:00,36.95,37.48,36.95,37.39,706100.0,15.2671,15.4861,15.2671,15.4489,706100.0
2009-03-11 15:30:00,37.4,37.56,37.18,37.2,739500.0,15.4531,15.5192,15.3622,15.3704,739500.0
2009-03-12 09:30:00,37.58,37.67,36.96,37.16,638500.0,15.5274,15.5646,15.2713,15.3539,638500.0
2009-03-12 10:00:00,37.16,37.43,37.13,37.29,628900.0,15.3539,15.4655,15.3415,15.4076,628900.0
2009-03-12 10:30:00,37.29,37.63,37.07,37.48,557100.0,15.4076,15.5481,15.3167,15.4861,557100.0
2009-03-12 11:00:00,37.47,37.52,37.04,37.09,494900.0,15.482,15.5026,15.3043,15.325,494900.0
2009-03-12 11:30:00,37.09,37.42,37.05,37.2,508900.0,15.325,15.4613,15.3084,15.3704,508900.0
2009-03-12 12:00:00,37.19,37.47,37.05,37.11,571700.0,15.3663,15.482,15.3084,15.3332,571700.0
2009-03-12 12:30:00,37.1,37.47,37.07,37.45,445300.0,15.3291,15.482,15.3167,15.4737,445300.0
2009-03-12 13:00:00,37.45,37.68,37.4,37.55,368500.0,15.4737,15.5688,15.4531,15.515,368500.0
2009-03-12 13:30:00,37.55,37.85,37.5,37.8,380000.0,15.515,15.639,15.4944,15.6183,380000.0
2009-03-12 14:00:00,37.79,37.93,37.69,37.88,451200.0,15.6142,15.6721,15.5729,15.6514,451200.0
2009-03-12 14:30:00,37.88,38.04,37.8,37.98,480400.0,15.6514,15.7175,15.6183,15.6927,480400.0
2009-03-12 15:00:00,37.97,38.14,37.93,38.11,535800.0,15.6886,15.7588,15.6721,15.7464,535800.0
2009-03-12 15:30:00,38.1,38.29,38.04,38.2,834100.0,15.7423,15.8208,15.7175,15.7836,834100.0
2009-03-13 09:30:00,38.61,38.73,38.19,38.44,783400.0,15.953,16.0026,15.7795,15.8828,783400.0
2009-03-13 10:00:00,38.45,38.49,38.16,38.2,669400.0,15.8869,15.9034,15.7671,15.7836,669400.0
2009-03-13 10:30:00,38.2,38.58,38.1,38.25,623000.0,15.7836,15.9406,15.7423,15.8043,623000.0
2009-03-13 11:00:00,38.25,38.4,38.09,38.21,675700.0,15.8043,15.8662,15.7382,15.7877,675700.0
2009-03-13 11:30:00,38.21,38.21,37.74,37.94,784300.0,15.7877,15.7877,15.5935,15.6762,784300.0
2009-03-13 12:00:00,37.94,38.06,37.64,37.95,699100.0,15.6762,15.7258,15.5522,15.6803,699100.0
2009-03-13 12:30:00,37.95,38.01,37.75,37.79,649100.0,15.6803,15.7051,15.5977,15.6142,649100.0
2009-03-13 13:00:00,37.8,37.87,37.75,37.85,470700.0,15.6183,15.6473,15.5977,15.639,470700.0
2009-03-13 13:30:00,37.86,37.97,37.77,37.97,377700.0,15.6431,15.6886,15.6059,15.6886,377700.0
2009-03-13 14:00:00,37.97,38.12,37.95,38.05,433100.0,15.6886,15.7506,15.6803,15.7216,433100.0
2009-03-13 14:30:00,38.05,38.26,38.03,38.11,495600.0,15.7216,15.8084,15.7134,15.7464,495600.0
2009-03-13 15:00:00,38.1,38.25,38.07,38.21,435200.0,15.7423,15.8043,15.7299,15.7877,435200.0
2009-03-13 15:30:00,38.21,38.3,38.07,38.27,924800.0,15.7877,15.8249,15.7299,15.8125,924800.0
2009-03-16 09:30:00,38.29,38.39,38.05,38.25,846100.0,15.8208,15.8621,15.7216,15.8043,846100.0
2009-03-16 10:00:00,38.25,38.39,38.01,38.15,453000.0,15.8043,15.8621,15.7051,15.763,453000.0
2009-03-16 10:30:00,38.16,38.52,38.16,38.35,554400.0,15.7671,15.9158,15.7671,15.8456,554400.0
2009-03-16 11:00:00,38.36,38.95,38.31,38.92,545100.0,15.8497,16.0935,15.8291,16.0811,545100.0
2009-03-16 11:30:00,38.93,38.97,38.71,38.76,468100.0,16.0852,16.1018,15.9943,16.015,468100.0
2009-03-16 12:00:00,38.75,38.87,38.64,38.86,409600.0,16.0109,16.0604,15.9654,16.0563,409600.0
2009-03-16 12:30:00,38.86,39.29,38.85,39.28,398900.0,16.0563,16.234,16.0522,16.2298,398900.0
2009-03-16 13:00:00,39.27,39.28,39.03,39.07,439200.0,16.2257,16.2298,16.1266,16.1431,439200.0
2009-03-16 13:30:00,39.07,39.23,38.99,39.02,347000.0,16.1431,16.2092,16.11,16.1224,347000.0
2009-03-16 14:00:00,39.02,39.02,38.81,38.83,444500.0,16.1224,16.1224,16.0357,16.0439,444500.0
2009-03-16 14:30:00,38.83,39.05,38.74,38.79,474400.0,16.0439,16.1348,16.0067,16.0274,474400.0
2009-03-16 15:00:00,38.79,38.82,38.51,38.61,587000.0,16.0274,16.0398,15.9117,15.953,587000.0
2009-03-16 15:30:00,38.63,38.66,38.36,38.47,626100.0,15.9613,15.9737,15.8497,15.8952,626100.0
2009-03-17 09:30:00,37.91,38.2,37.76,38.1,591900.0,15.6638,15.7836,15.6018,15.7423,591900.0
2009-03-17 10:00:00,38.08,38.37,37.95,38.1,390200.0,15.734,15.8539,15.6803,15.7423,390200.0
2009-03-17 10:30:00,38.11,38.58,38.03,38.39,428600.0,15.7464,15.9406,15.7134,15.8621,428600.0
2009-03-17 11:00:00,38.38,38.59,38.26,38.35,414700.0,15.858,15.9448,15.8084,15.8456,414700.0
2009-03-17 11:30:00,38.34,38.43,38.14,38.43,412500.0,15.8415,15.8786,15.7588,15.8786,412500.0
2009-03-17 12:00:00,38.43,38.7,38.28,38.64,310800.0,15.8786,15.9902,15.8167,15.9654,310800.0
2009-03-17 12:30:00,38.65,38.88,38.61,38.82,270000.0,15.9695,16.0646,15.953,16.0398,270000.0
2009-03-17 13:00:00,38.82,39.0,38.79,38.98,264600.0,16.0398,16.1142,16.0274,16.1059,264600.0
2009-03-17 13:30:00,38.98,39.13,38.89,38.91,242300.0,16.1059,16.1679,16.0687,16.077,242300.0
2009-03-17 14:00:00,38.91,39.04,38.81,38.93,392900.0,16.077,16.1307,16.0357,16.0852,392900.0
2009-03-17 14:30:00,38.92,39.12,38.9,38.96,354200.0,16.0811,16.1637,16.0728,16.0976,354200.0
2009-03-17 15:00:00,38.97,39.27,38.94,39.16,524800.0,16.1018,16.2257,16.0894,16.1803,524800.0
2009-03-17 15:30:00,39.15,39.37,39.04,39.36,698400.0,16.1761,16.267,16.1307,16.2629,698400.0
2009-03-18 09:30:00,38.76,38.8,38.53,38.68,804000.0,16.015,16.0315,15.92,15.9819,804000.0
2009-03-18 10:00:00,38.69,38.74,38.53,38.69,850400.0,15.9861,16.0067,15.92,15.9861,850400.0
2009-03-18 10:30:00,38.69,38.69,38.25,38.45,920700.0,15.9861,15.9861,15.8043,15.8869,920700.0
2009-03-18 11:00:00,38.45,38.57,38.23,38.27,505500.0,15.8869,15.9365,15.796,15.8125,505500.0
2009-03-18 11:30:00,38.28,38.46,38.13,38.44,394500.0,15.8167,15.891,15.7547,15.8828,394500.0
2009-03-18 12:00:00,38.45,38.83,38.44,38.65,479600.0,15.8869,16.0439,15.8828,15.9695,479600.0
2009-03-18 12:30:00,38.66,38.83,38.59,38.82,363600.0,15.9737,16.0439,15.9448,16.0398,363600.0
2009-03-18 13:00:00,38.81,38.87,38.74,38.77,360000.0,16.0357,16.0604,16.0067,16.0191,360000.0
2009-03-18 13:30:00,38.77,39.08,38.74,38.9,347600.0,16.0191,16.1472,16.0067,16.0728,347600.0
2009-03-18 14:00:00,38.91,39.79,38.78,39.6,609300.0,16.077,16.4406,16.0233,16.3621,609300.0
2009-03-18 14:30:00,39.61,40.21,39.53,40.13,1239800.0,16.3662,16.6141,16.3331,16.5811,1239800.0
2009-03-18 15:00:00,40.13,40.21,39.65,39.9,987000.0,16.5811,16.6141,16.3827,16.486,987000.0
2009-03-18 15:30:00,39.9,39.99,39.7,39.96,1316500.0,16.486,16.5232,16.4034,16.5108,1316500.0
2009-03-19 09:30:00,40.98,41.01,40.5,40.5,1335400.0,16.9323,16.9447,16.7339,16.7339,1335400.0
2009-03-19 10:00:00,40.5,40.74,40.25,40.63,987200.0,16.7339,16.8331,16.6306,16.7876,987200.0
2009-03-19 10:30:00,40.64,40.9,40.6,40.68,466100.0,16.7918,16.8992,16.7753,16.8083,466100.0
2009-03-19 11:00:00,40.67,40.85,40.53,40.54,606300.0,16.8042,16.8785,16.7463,16.7505,606300.0
2009-03-19 11:30:00,40.54,40.55,40.07,40.36,808700.0,16.7505,16.7546,16.5563,16.6761,808700.0
2009-03-19 12:00:00,40.35,40.39,40.08,40.39,684200.0,16.672,16.6885,16.5604,16.6885,684200.0
2009-03-19 12:30:00,40.39,40.62,40.34,40.49,350100.0,16.6885,16.7835,16.6678,16.7298,350100.0
2009-03-19 13:00:00,40.49,40.91,40.46,40.86,561500.0,16.7298,16.9033,16.7174,16.8827,561500.0
2009-03-19 13:30:00,40.87,41.03,40.76,40.95,665300.0,16.8868,16.9529,16.8414,16.9199,665300.0
2009-03-19 14:00:00,40.95,41.03,40.75,40.8,671800.0,16.9199,16.9529,16.8372,16.8579,671800.0
2009-03-19 14:30:00,40.8,40.8,40.58,40.65,723100.0,16.8579,16.8579,16.767,16.7959,723100.0
2009-03-19 15:00:00,40.64,40.78,40.4,40.44,662300.0,16.7918,16.8496,16.6926,16.7091,662300.0
2009-03-19 15:30:00,40.44,40.54,40.13,40.23,1158000.0,16.7091,16.7505,16.5811,16.6224,1158000.0
2009-03-20 09:30:00,40.35,40.45,40.12,40.26,985600.0,16.672,16.7133,16.5769,16.6348,985600.0
2009-03-20 10:00:00,40.26,40.55,40.14,40.54,590200.0,16.6348,16.7546,16.5852,16.7505,590200.0
2009-03-20 10:30:00,40.54,40.55,40.29,40.41,704800.0,16.7505,16.7546,16.6472,16.6967,704800.0
2009-03-20 11:00:00,40.4,40.42,40.12,40.15,589700.0,16.6926,16.7009,16.5769,16.5893,589700.0
2009-03-20 11:30:00,40.16,40.36,40.14,40.2,497500.0,16.5934,16.6761,16.5852,16.61,497500.0
2009-03-20 12:00:00,40.2,40.42,40.13,40.39,443200.0,16.61,16.7009,16.5811,16.6885,443200.0
2009-03-20 12:30:00,40.4,40.43,40.12,40.16,431600.0,16.6926,16.705,16.5769,16.5934,431600.0
2009-03-20 13:00:00,40.15,40.32,40.1,40.1,487100.0,16.5893,16.6596,16.5687,16.5687,487100.0
2009-03-20 13:30:00,40.1,40.17,39.81,39.84,688500.0,16.5687,16.5976,16.4488,16.4612,688500.0
2009-03-20 14:00:00,39.84,39.85,39.65,39.73,481700.0,16.4612,16.4654,16.3827,16.4158,481700.0
2009-03-20 14:30:00,39.74,39.79,39.6,39.73,358800.0,16.4199,16.4406,16.3621,16.4158,358800.0
2009-03-20 15:00:00,39.72,39.89,39.67,39.77,483900.0,16.4116,16.4819,16.391,16.4323,483900.0
2009-03-20 15:30:00,39.77,39.87,39.39,39.44,1361200.0,16.4323,16.4736,16.2753,16.296,1361200.0
2009-03-23 09:30:00,40.69,40.9,40.55,40.63,1136300.0,16.8124,16.8992,16.7546,16.7876,1136300.0
2009-03-23 10:00:00,40.63,41.29,40.63,41.17,1026900.0,16.7876,17.0603,16.7876,17.0108,1026900.0
2009-03-23 10:30:00,41.16,41.55,41.14,41.51,773700.0,17.0066,17.1678,16.9984,17.1512,773700.0
2009-03-23 11:00:00,41.5,41.68,41.27,41.33,722500.0,17.1471,17.2215,17.0521,17.0769,722500.0
2009-03-23 11:30:00,41.33,41.65,41.3,41.62,470700.0,17.0769,17.2091,17.0645,17.1967,470700.0
2009-03-23 12:00:00,41.63,41.64,41.41,41.58,412800.0,17.2008,17.205,17.1099,17.1802,412800.0
2009-03-23 12:30:00,41.58,41.6,41.35,41.36,328500.0,17.1802,17.1884,17.0851,17.0893,328500.0
2009-03-23 13:00:00,41.36,41.52,41.23,41.28,466900.0,17.0893,17.1554,17.0356,17.0562,466900.0
2009-03-23 13:30:00,41.28,41.31,41.06,41.1,392200.0,17.0562,17.0686,16.9653,16.9818,392200.0
2009-03-23 14:00:00,41.09,41.33,41.07,41.3,358500.0,16.9777,17.0769,16.9694,17.0645,358500.0
2009-03-23 14:30:00,41.3,41.65,41.29,41.61,482200.0,17.0645,17.2091,17.0603,17.1926,482200.0
2009-03-23 15:00:00,41.61,41.69,41.51,41.63,730800.0,17.1926,17.2256,17.1512,17.2008,730800.0
2009-03-23 15:30:00,41.63,41.95,41.59,41.93,1380900.0,17.2008,17.333,17.1843,17.3248,1380900.0
2009-03-24 09:30:00,41.31,41.37,41.03,41.28,841600.0,17.0686,17.0934,16.9529,17.0562,841600.0
2009-03-24 10:00:00,41.28,41.5,40.97,41.02,513100.0,17.0562,17.1471,16.9281,16.9488,513100.0
2009-03-24 10:30:00,41.02,41.17,40.9,41.01,324200.0,16.9488,17.0108,16.8992,16.9447,324200.0
2009-03-24 11:00:00,41.01,41.41,40.91,41.31,428700.0,16.9447,17.1099,16.9033,17.0686,428700.0
2009-03-24 11:30:00,41.3,41.48,41.2,41.31,430500.0,17.0645,17.1389,17.0232,17.0686,430500.0
2009-03-24 12:00:00,41.31,41.78,41.22,41.75,574500.0,17.0686,17.2628,17.0314,17.2504,574500.0
2009-03-24 12:30:00,41.75,41.89,41.59,41.86,386100.0,17.2504,17.3083,17.1843,17.2959,386100.0
2009-03-24 13:00:00,41.86,41.95,41.77,41.85,244500.0,17.2959,17.333,17.2587,17.2917,244500.0
2009-03-24 13:30:00,41.86,41.87,41.6,41.65,374900.0,17.2959,17.3,17.1884,17.2091,374900.0
2009-03-24 14:00:00,41.64,41.87,41.62,41.64,436500.0,17.205,17.3,17.1967,17.205,436500.0
2009-03-24 14:30:00,41.64,41.75,41.51,41.61,389500.0,17.205,17.2504,17.1512,17.1926,389500.0
2009-03-24 15:00:00,41.62,41.7,41.46,41.53,368300.0,17.1967,17.2298,17.1306,17.1595,368300.0
2009-03-24 15:30:00,41.53,41.66,41.26,41.3,812100.0,17.1595,17.2132,17.048,17.0645,812100.0
2009-03-25 09:30:00,41.52,41.89,41.41,41.87,744100.0,17.1554,17.3083,17.1099,17.3,744100.0
2009-03-25 10:00:00,41.88,42.09,41.7,41.85,950200.0,17.3041,17.3909,17.2298,17.2917,950200.0
2009-03-25 10:30:00,41.85,42.19,41.8,41.84,620500.0,17.2917,17.4322,17.2711,17.2876,620500.0
2009-03-25 11:00:00,41.83,41.95,41.71,41.93,512000.0,17.2835,17.333,17.2339,17.3248,512000.0
2009-03-25 11:30:00,41.93,42.15,41.87,41.97,569400.0,17.3248,17.4157,17.3,17.3413,569400.0
2009-03-25 12:00:00,41.97,42.22,41.63,41.79,536100.0,17.3413,17.4446,17.2008,17.2669,536100.0
2009-03-25 12:30:00,41.79,41.89,41.71,41.85,324700.0,17.2669,17.3083,17.2339,17.2917,324700.0
2009-03-25 13:00:00,41.85,41.85,41.51,41.55,388100.0,17.2917,17.2917,17.1512,17.1678,388100.0
2009-03-25 13:30:00,41.55,41.6,41.31,41.35,554400.0,17.1678,17.1884,17.0686,17.0851,554400.0
2009-03-25 14:00:00,41.35,41.38,40.94,41.06,550500.0,17.0851,17.0975,16.9157,16.9653,550500.0
2009-03-25 14:30:00,41.06,41.1,40.76,40.89,551200.0,16.9653,16.9818,16.8414,16.8951,551200.0
2009-03-25 15:00:00,40.89,41.11,40.7,41.07,596400.0,16.8951,16.986,16.8166,16.9694,596400.0
2009-03-25 15:30:00,41.07,41.58,40.98,41.45,1150200.0,16.9694,17.1802,16.9323,17.1265,1150200.0
2009-03-26 09:30:00,42.03,42.27,41.64,41.69,715800.0,17.3661,17.4653,17.205,17.2256,715800.0
2009-03-26 10:00:00,41.71,41.92,41.46,41.46,480000.0,17.2339,17.3207,17.1306,17.1306,480000.0
2009-03-26 10:30:00,41.47,41.63,41.3,41.46,557400.0,17.1347,17.2008,17.0645,17.1306,557400.0
2009-03-26 11:00:00,41.45,41.74,41.42,41.46,562000.0,17.1265,17.2463,17.1141,17.1306,562000.0
2009-03-26 11:30:00,41.45,41.72,41.39,41.52,568800.0,17.1265,17.238,17.1017,17.1554,568800.0
2009-03-26 12:00:00,41.53,41.72,41.51,41.68,447500.0,17.1595,17.238,17.1512,17.2215,447500.0
2009-03-26 12:30:00,41.69,41.72,41.5,41.61,429000.0,17.2256,17.238,17.1471,17.1926,429000.0
2009-03-26 13:00:00,41.61,41.93,41.59,41.85,505800.0,17.1926,17.3248,17.1843,17.2917,505800.0
2009-03-26 13:30:00,41.85,41.92,41.63,41.71,499300.0,17.2917,17.3207,17.2008,17.2339,499300.0
2009-03-26 14:00:00,41.71,41.94,41.6,41.69,721700.0,17.2339,17.3289,17.1884,17.2256,721700.0
2009-03-26 14:30:00,41.68,41.74,41.41,41.41,524700.0,17.2215,17.2463,17.1099,17.1099,524700.0
2009-03-26 15:00:00,41.41,41.79,41.4,41.75,684800.0,17.1099,17.2669,17.1058,17.2504,684800.0
2009-03-26 15:30:00,41.76,41.86,41.59,41.72,871500.0,17.2545,17.2959,17.1843,17.238,871500.0
2009-03-27 09:30:00,41.0,41.23,40.97,41.09,730700.0,16.9405,17.0356,16.9281,16.9777,730700.0
2009-03-27 10:00:00,41.09,41.15,40.77,40.91,650000.0,16.9777,17.0025,16.8455,16.9033,650000.0
2009-03-27 10:30:00,40.92,41.08,40.8,40.97,411400.0,16.9075,16.9736,16.8579,16.9281,411400.0
2009-03-27 11:00:00,40.97,41.15,40.92,40.98,483700.0,16.9281,17.0025,16.9075,16.9323,483700.0
2009-03-27 11:30:00,40.96,41.15,40.91,41.09,466900.0,16.924,17.0025,16.9033,16.9777,466900.0
2009-03-27 12:00:00,41.09,41.2,40.88,40.89,410500.0,16.9777,17.0232,16.8909,16.8951,410500.0
2009-03-27 12:30:00,40.9,41.08,40.86,40.91,407100.0,16.8992,16.9736,16.8827,16.9033,407100.0
2009-03-27 13:00:00,40.91,40.96,40.8,40.9,356100.0,16.9033,16.924,16.8579,16.8992,356100.0
2009-03-27 13:30:00,40.89,41.03,40.73,40.82,415900.0,16.8951,16.9529,16.829,16.8662,415900.0
2009-03-27 14:00:00,40.82,41.05,40.77,40.97,373300.0,16.8662,16.9612,16.8455,16.9281,373300.0
2009-03-27 14:30:00,40.97,41.07,40.83,41.06,475100.0,16.9281,16.9694,16.8703,16.9653,475100.0
2009-03-27 15:00:00,41.06,41.19,40.97,41.04,405000.0,16.9653,17.019,16.9281,16.9571,405000.0
2009-03-27 15:30:00,41.03,41.12,40.87,40.96,774900.0,16.9529,16.9901,16.8868,16.924,774900.0
2009-03-30 09:30:00,39.5,39.64,39.33,39.51,856800.0,16.3207,16.3786,16.2505,16.3249,856800.0
2009-03-30 10:00:00,39.46,39.6,39.36,39.39,662800.0,16.3042,16.3621,16.2629,16.2753,662800.0
2009-03-30 10:30:00,39.39,39.39,39.14,39.28,689200.0,16.2753,16.2753,16.172,16.2298,689200.0
2009-03-30 11:00:00,39.28,39.5,39.19,39.27,487900.0,16.2298,16.3207,16.1927,16.2257,487900.0
2009-03-30 11:30:00,39.27,39.3,39.1,39.17,414500.0,16.2257,16.2381,16.1555,16.1844,414500.0
2009-03-30 12:00:00,39.18,39.31,39.07,39.23,486700.0,16.1885,16.2422,16.1431,16.2092,486700.0
2009-03-30 12:30:00,39.23,39.23,39.11,39.15,284600.0,16.2092,16.2092,16.1596,16.1761,284600.0
2009-03-30 13:00:00,39.15,39.22,39.07,39.14,322500.0,16.1761,16.2051,16.1431,16.172,322500.0
2009-03-30 13:30:00,39.14,39.2,38.96,38.97,460400.0,16.172,16.1968,16.0976,16.1018,460400.0
2009-03-30 14:00:00,38.97,39.2,38.95,39.02,368800.0,16.1018,16.1968,16.0935,16.1224,368800.0
2009-03-30 14:30:00,39.02,39.12,38.96,39.0,373900.0,16.1224,16.1637,16.0976,16.1142,373900.0
2009-03-30 15:00:00,38.99,39.29,38.99,39.18,738100.0,16.11,16.234,16.11,16.1885,738100.0
2009-03-30 15:30:00,39.18,39.43,39.13,39.37,1245000.0,16.1885,16.2918,16.1679,16.267,1245000.0
2009-03-31 09:30:00,40.27,40.27,39.83,40.02,840900.0,16.6389,16.6389,16.4571,16.5356,840900.0
2009-03-31 10:00:00,40.01,40.47,39.92,40.47,686100.0,16.5315,16.7215,16.4943,16.7215,686100.0
2009-03-31 10:30:00,40.48,40.7,40.44,40.57,498200.0,16.7257,16.8166,16.7091,16.7629,498200.0
2009-03-31 11:00:00,40.58,40.83,40.55,40.8,486000.0,16.767,16.8703,16.7546,16.8579,486000.0
2009-03-31 11:30:00,40.78,40.79,40.53,40.6,317500.0,16.8496,16.8538,16.7463,16.7753,317500.0
2009-03-31 12:00:00,40.6,40.61,40.37,40.37,249900.0,16.7753,16.7794,16.6802,16.6802,249900.0
2009-03-31 12:30:00,40.37,40.48,40.32,40.43,252300.0,16.6802,16.7257,16.6596,16.705,252300.0
2009-03-31 13:00:00,40.43,40.54,40.4,40.46,225700.0,16.705,16.7505,16.6926,16.7174,225700.0
2009-03-31 13:30:00,40.46,40.59,40.43,40.58,278600.0,16.7174,16.7711,16.705,16.767,278600.0
2009-03-31 14:00:00,40.59,40.73,40.55,40.59,352800.0,16.7711,16.829,16.7546,16.7711,352800.0
2009-03-31 14:30:00,40.59,40.75,40.55,40.57,392600.0,16.7711,16.8372,16.7546,16.7629,392600.0
2009-03-31 15:00:00,40.57,40.62,40.45,40.62,530100.0,16.7629,16.7835,16.7133,16.7835,530100.0
2009-03-31 15:30:00,40.61,40.62,40.11,40.12,1278400.0,16.7794,16.7835,16.5728,16.5769,1278400.0
2009-04-01 09:30:00,39.23,39.46,39.1,39.43,964800.0,16.2092,16.3042,16.1555,16.2918,964800.0
2009-04-01 10:00:00,39.44,40.15,39.44,39.94,762400.0,16.296,16.5893,16.296,16.5025,762400.0
2009-04-01 10:30:00,39.92,40.11,39.65,39.94,617500.0,16.4943,16.5728,16.3827,16.5025,617500.0
2009-04-01 11:00:00,39.94,39.97,39.73,39.78,370300.0,16.5025,16.5149,16.4158,16.4364,370300.0
2009-04-01 11:30:00,39.79,40.08,39.78,40.05,337000.0,16.4406,16.5604,16.4364,16.548,337000.0
2009-04-01 12:00:00,40.06,40.19,40.02,40.11,288300.0,16.5521,16.6058,16.5356,16.5728,288300.0
2009-04-01 12:30:00,40.1,40.19,39.96,40.0,247100.0,16.5687,16.6058,16.5108,16.5273,247100.0
2009-04-01 13:00:00,39.99,40.16,39.95,40.13,236400.0,16.5232,16.5934,16.5067,16.5811,236400.0
2009-04-01 13:30:00,40.13,40.38,40.06,40.33,384000.0,16.5811,16.6844,16.5521,16.6637,384000.0
2009-04-01 14:00:00,40.36,40.48,40.28,40.32,359300.0,16.6761,16.7257,16.643,16.6596,359300.0
2009-04-01 14:30:00,40.33,40.47,40.27,40.4,314800.0,16.6637,16.7215,16.6389,16.6926,314800.0
2009-04-01 15:00:00,40.41,40.42,40.08,40.29,637800.0,16.6967,16.7009,16.5604,16.6472,637800.0
2009-04-01 15:30:00,40.3,40.59,40.19,40.37,742100.0,16.6513,16.7711,16.6058,16.6802,742100.0
2009-04-02 09:30:00,41.14,41.45,41.09,41.39,916900.0,16.9984,17.1265,16.9777,17.1017,916900.0
2009-04-02 10:00:00,41.39,41.73,41.36,41.37,619500.0,17.1017,17.2421,17.0893,17.0934,619500.0
2009-04-02 10:30:00,41.37,41.85,41.32,41.84,588300.0,17.0934,17.2917,17.0727,17.2876,588300.0
2009-04-02 11:00:00,41.83,42.15,41.7,41.94,789900.0,17.2835,17.4157,17.2298,17.3289,789900.0
2009-04-02 11:30:00,41.94,41.94,41.77,41.83,423500.0,17.3289,17.3289,17.2587,17.2835,423500.0
2009-04-02 12:00:00,41.82,42.14,41.82,42.06,354600.0,17.2793,17.4116,17.2793,17.3785,354600.0
2009-04-02 12:30:00,42.07,42.1,41.84,41.86,306900.0,17.3826,17.395,17.2876,17.2959,306900.0
2009-04-02 13:00:00,41.85,41.97,41.74,41.93,467400.0,17.2917,17.3413,17.2463,17.3248,467400.0
2009-04-02 13:30:00,41.92,42.0,41.81,41.97,497500.0,17.3207,17.3537,17.2752,17.3413,497500.0
2009-04-02 14:00:00,41.98,42.0,41.82,41.96,333600.0,17.3454,17.3537,17.2793,17.3372,333600.0
2009-04-02 14:30:00,41.96,42.13,41.95,42.0,483300.0,17.3372,17.4074,17.333,17.3537,483300.0
2009-04-02 15:00:00,41.99,42.11,41.78,41.9,553700.0,17.3496,17.3992,17.2628,17.3124,553700.0
2009-04-02 15:30:00,41.91,41.96,41.43,41.54,1048900.0,17.3165,17.3372,17.1182,17.1636,1048900.0
2009-04-03 09:30:00,41.11,41.57,41.06,41.24,809200.0,16.986,17.176,16.9653,17.0397,809200.0
2009-04-03 10:00:00,41.23,41.26,40.77,40.95,1071000.0,17.0356,17.048,16.8455,16.9199,1071000.0
2009-04-03 10:30:00,40.97,41.01,40.44,40.7,583600.0,16.9281,16.9447,16.7091,16.8166,583600.0
2009-04-03 11:00:00,40.7,40.71,40.46,40.63,379400.0,16.8166,16.8207,16.7174,16.7876,379400.0
2009-04-03 11:30:00,40.61,41.0,40.61,41.0,398600.0,16.7794,16.9405,16.7794,16.9405,398600.0
2009-04-03 12:00:00,40.99,41.22,40.96,41.21,301200.0,16.9364,17.0314,16.924,17.0273,301200.0
2009-04-03 12:30:00,41.2,41.25,41.08,41.13,209700.0,17.0232,17.0438,16.9736,16.9942,209700.0
2009-04-03 13:00:00,41.13,41.19,40.98,41.17,360900.0,16.9942,17.019,16.9323,17.0108,360900.0
2009-04-03 13:30:00,41.18,41.31,41.05,41.31,404300.0,17.0149,17.0686,16.9612,17.0686,404300.0
2009-04-03 14:00:00,41.31,41.5,41.19,41.49,447300.0,17.0686,17.1471,17.019,17.143,447300.0
2009-04-03 14:30:00,41.49,41.52,41.26,41.43,370200.0,17.143,17.1554,17.048,17.1182,370200.0
2009-04-03 15:00:00,41.43,41.46,40.95,41.07,947400.0,17.1182,17.1306,16.9199,16.9694,947400.0
2009-04-03 15:30:00,41.06,41.34,40.92,41.26,813800.0,16.9653,17.081,16.9075,17.048,813800.0
2009-04-06 09:30:00,40.1,40.68,40.08,40.66,938700.0,16.5687,16.8083,16.5604,16.8,938700.0
2009-04-06 10:00:00,40.65,40.84,40.41,40.43,660300.0,16.7959,16.8744,16.6967,16.705,660300.0
2009-04-06 10:30:00,40.42,40.52,40.26,40.33,720200.0,16.7009,16.7422,16.6348,16.6637,720200.0
2009-04-06 11:00:00,40.33,40.34,40.04,40.16,636900.0,16.6637,16.6678,16.5439,16.5934,636900.0
2009-04-06 11:30:00,40.16,40.31,40.11,40.15,441100.0,16.5934,16.6554,16.5728,16.5893,441100.0
2009-04-06 12:00:00,40.15,40.22,40.02,40.08,317800.0,16.5893,16.6182,16.5356,16.5604,317800.0
2009-04-06 12:30:00,40.08,40.25,40.04,40.24,260800.0,16.5604,16.6306,16.5439,16.6265,260800.0
2009-04-06 13:00:00,40.23,40.41,40.23,40.32,399300.0,16.6224,16.6967,16.6224,16.6596,399300.0
2009-04-06 13:30:00,40.32,40.46,40.22,40.41,408300.0,16.6596,16.7174,16.6182,16.6967,408300.0
2009-04-06 14:00:00,40.41,40.53,40.33,40.47,311500.0,16.6967,16.7463,16.6637,16.7215,311500.0
2009-04-06 14:30:00,40.47,40.49,40.2,40.3,632200.0,16.7215,16.7298,16.61,16.6513,632200.0
2009-04-06 15:00:00,40.29,40.74,40.24,40.49,762200.0,16.6472,16.8331,16.6265,16.7298,762200.0
2009-04-06 15:30:00,40.47,40.73,40.45,40.67,684300.0,16.7215,16.829,16.7133,16.8042,684300.0
2009-04-07 09:30:00,39.5,39.51,39.17,39.37,995600.0,16.3207,16.3249,16.1844,16.267,995600.0
2009-04-07 10:00:00,39.35,39.54,39.22,39.51,525400.0,16.2588,16.3373,16.2051,16.3249,525400.0
2009-04-07 10:30:00,39.52,39.8,39.51,39.6,473900.0,16.329,16.4447,16.3249,16.3621,473900.0
2009-04-07 11:00:00,39.6,39.75,39.53,39.57,377300.0,16.3621,16.424,16.3331,16.3497,377300.0
2009-04-07 11:30:00,39.56,39.72,39.53,39.56,352200.0,16.3455,16.4116,16.3331,16.3455,352200.0
2009-04-07 12:00:00,39.55,39.69,39.52,39.56,271700.0,16.3414,16.3993,16.329,16.3455,271700.0
2009-04-07 12:30:00,39.57,39.67,39.53,39.61,286100.0,16.3497,16.391,16.3331,16.3662,286100.0
2009-04-07 13:00:00,39.6,39.61,39.38,39.41,305100.0,16.3621,16.3662,16.2712,16.2836,305100.0
2009-04-07 13:30:00,39.42,39.59,39.36,39.52,322900.0,16.2877,16.3579,16.2629,16.329,322900.0
2009-04-07 14:00:00,39.52,39.64,39.47,39.6,351700.0,16.329,16.3786,16.3084,16.3621,351700.0
2009-04-07 14:30:00,39.6,39.64,39.4,39.64,493600.0,16.3621,16.3786,16.2794,16.3786,493600.0
2009-04-07 15:00:00,39.64,39.8,39.56,39.68,454300.0,16.3786,16.4447,16.3455,16.3951,454300.0
2009-04-07 15:30:00,39.68,39.95,39.51,39.59,1178900.0,16.3951,16.5067,16.3249,16.3579,1178900.0
2009-04-08 09:30:00,38.88,39.09,38.83,38.87,932600.0,16.0646,16.1513,16.0439,16.0604,932600.0
2009-04-08 10:00:00,38.88,38.88,38.5,38.56,618800.0,16.0646,16.0646,15.9076,15.9324,618800.0
2009-04-08 10:30:00,38.57,38.93,38.55,38.86,873700.0,15.9365,16.0852,15.9282,16.0563,873700.0
2009-04-08 11:00:00,38.87,39.25,38.86,39.04,643000.0,16.0604,16.2175,16.0563,16.1307,643000.0
2009-04-08 11:30:00,39.05,39.44,39.04,39.33,368400.0,16.1348,16.296,16.1307,16.2505,368400.0
2009-04-08 12:00:00,39.33,39.53,39.26,39.47,334200.0,16.2505,16.3331,16.2216,16.3084,334200.0
2009-04-08 12:30:00,39.45,39.74,39.45,39.67,309100.0,16.3001,16.4199,16.3001,16.391,309100.0
2009-04-08 13:00:00,39.67,39.77,39.62,39.65,345300.0,16.391,16.4323,16.3703,16.3827,345300.0
2009-04-08 13:30:00,39.65,39.75,39.63,39.63,263500.0,16.3827,16.424,16.3745,16.3745,263500.0
2009-04-08 14:00:00,39.64,39.65,39.26,39.35,341500.0,16.3786,16.3827,16.2216,16.2588,341500.0
2009-04-08 14:30:00,39.35,39.43,39.21,39.29,265200.0,16.2588,16.2918,16.2009,16.234,265200.0
2009-04-08 15:00:00,39.28,39.41,39.12,39.35,437600.0,16.2298,16.2836,16.1637,16.2588,437600.0
2009-04-08 15:30:00,39.36,39.62,39.3,39.6,1247500.0,16.2629,16.3703,16.2381,16.3621,1247500.0
2009-04-09 09:30:00,39.41,39.48,39.25,39.36,1442000.0,16.2836,16.3125,16.2175,16.2629,1442000.0
2009-04-09 10:00:00,39.36,39.45,39.28,39.31,1265800.0,16.2629,16.3001,16.2298,16.2422,1265800.0
2009-04-09 10:30:00,39.3,39.4,39.18,39.33,900800.0,16.2381,16.2794,16.1885,16.2505,900800.0
2009-04-09 11:00:00,39.34,39.37,39.06,39.12,779800.0,16.2546,16.267,16.1389,16.1637,779800.0
2009-04-09 11:30:00,39.12,39.48,39.12,39.46,453000.0,16.1637,16.3125,16.1637,16.3042,453000.0
2009-04-09 12:00:00,39.47,39.52,39.34,39.52,369800.0,16.3084,16.329,16.2546,16.329,369800.0
2009-04-09 12:30:00,39.51,39.65,39.48,39.53,478400.0,16.3249,16.3827,16.3125,16.3331,478400.0
2009-04-09 13:00:00,39.53,39.66,39.51,39.61,376400.0,16.3331,16.3869,16.3249,16.3662,376400.0
2009-04-09 13:30:00,39.62,39.71,39.55,39.71,332300.0,16.3703,16.4075,16.3414,16.4075,332300.0
2009-04-09 14:00:00,39.71,39.76,39.58,39.74,422700.0,16.4075,16.4282,16.3538,16.4199,422700.0
2009-04-09 14:30:00,39.75,39.89,39.75,39.85,353000.0,16.424,16.4819,16.424,16.4654,353000.0
2009-04-09 15:00:00,39.85,39.93,39.8,39.81,459400.0,16.4654,16.4984,16.4447,16.4488,459400.0
2009-04-09 15:30:00,39.8,39.93,39.76,39.92,1020400.0,16.4447,16.4984,16.4282,16.4943,1020400.0
2009-04-13 09:30:00,39.58,39.74,39.25,39.33,735500.0,16.3538,16.4199,16.2175,16.2505,735500.0
2009-04-13 10:00:00,39.34,39.68,39.33,39.51,399600.0,16.2546,16.3951,16.2505,16.3249,399600.0
2009-04-13 10:30:00,39.52,39.71,39.45,39.6,248300.0,16.329,16.4075,16.3001,16.3621,248300.0
2009-04-13 11:00:00,39.64,39.74,39.5,39.69,311100.0,16.3786,16.4199,16.3207,16.3993,311100.0
2009-04-13 11:30:00,39.67,39.77,39.63,39.76,246400.0,16.391,16.4323,16.3745,16.4282,246400.0
2009-04-13 12:00:00,39.77,39.91,39.75,39.91,244000.0,16.4323,16.4902,16.424,16.4902,244000.0
2009-04-13 12:30:00,39.92,40.04,39.91,39.93,234100.0,16.4943,16.5439,16.4902,16.4984,234100.0
2009-04-13 13:00:00,39.94,40.03,39.82,39.98,223400.0,16.5025,16.5397,16.453,16.5191,223400.0
2009-04-13 13:30:00,39.99,40.06,39.95,40.06,295900.0,16.5232,16.5521,16.5067,16.5521,295900.0
2009-04-13 14:00:00,40.07,40.08,39.84,39.86,309300.0,16.5563,16.5604,16.4612,16.4695,309300.0
2009-04-13 14:30:00,39.87,40.01,39.86,39.9,229200.0,16.4736,16.5315,16.4695,16.486,229200.0
2009-04-13 15:00:00,39.9,40.21,39.85,40.14,632800.0,16.486,16.6141,16.4654,16.5852,632800.0
2009-04-13 15:30:00,40.14,40.23,39.92,39.93,879100.0,16.5852,16.6224,16.4943,16.4984,879100.0
2009-04-14 09:30:00,38.7,39.03,38.69,39.01,1388800.0,15.9902,16.1266,15.9861,16.1183,1388800.0
2009-04-14 10:00:00,39.0,39.38,38.97,39.35,558800.0,16.1142,16.2712,16.1018,16.2588,558800.0
2009-04-14 10:30:00,39.34,39.5,39.34,39.41,680200.0,16.2546,16.3207,16.2546,16.2836,680200.0
2009-04-14 11:00:00,39.42,39.47,39.09,39.12,441600.0,16.2877,16.3084,16.1513,16.1637,441600.0
2009-04-14 11:30:00,39.11,39.48,39.11,39.31,358700.0,16.1596,16.3125,16.1596,16.2422,358700.0
2009-04-14 12:00:00,39.31,39.42,39.27,39.41,460100.0,16.2422,16.2877,16.2257,16.2836,460100.0
2009-04-14 12:30:00,39.42,39.47,39.16,39.23,531100.0,16.2877,16.3084,16.1803,16.2092,531100.0
2009-04-14 13:00:00,39.24,39.37,39.19,39.36,383100.0,16.2133,16.267,16.1927,16.2629,383100.0
2009-04-14 13:30:00,39.36,39.5,39.34,39.5,436600.0,16.2629,16.3207,16.2546,16.3207,436600.0
2009-04-14 14:00:00,39.49,39.54,39.36,39.54,447700.0,16.3166,16.3373,16.2629,16.3373,447700.0
2009-04-14 14:30:00,39.54,39.63,39.47,39.63,380700.0,16.3373,16.3745,16.3084,16.3745,380700.0
2009-04-14 15:00:00,39.64,39.75,39.55,39.58,485600.0,16.3786,16.424,16.3414,16.3538,485600.0
2009-04-14 15:30:00,39.58,39.62,39.18,39.24,1479600.0,16.3538,16.3703,16.1885,16.2133,1479600.0
2009-04-15 09:30:00,38.99,39.18,38.91,38.99,724000.0,16.11,16.1885,16.077,16.11,724000.0
2009-04-15 10:00:00,39.0,39.08,38.85,38.85,526300.0,16.1142,16.1472,16.0522,16.0522,526300.0
2009-04-15 10:30:00,38.85,38.85,38.62,38.68,609600.0,16.0522,16.0522,15.9571,15.9819,609600.0
2009-04-15 11:00:00,38.68,38.78,38.6,38.63,462200.0,15.9819,16.0233,15.9489,15.9613,462200.0
2009-04-15 11:30:00,38.63,38.93,38.63,38.91,390600.0,15.9613,16.0852,15.9613,16.077,390600.0
2009-04-15 12:00:00,38.9,39.08,38.9,39.04,390200.0,16.0728,16.1472,16.0728,16.1307,390200.0
2009-04-15 12:30:00,39.03,39.07,38.93,39.01,342500.0,16.1266,16.1431,16.0852,16.1183,342500.0
2009-04-15 13:00:00,39.03,39.05,38.93,38.96,387800.0,16.1266,16.1348,16.0852,16.0976,387800.0
2009-04-15 13:30:00,38.96,39.05,38.81,38.95,424400.0,16.0976,16.1348,16.0357,16.0935,424400.0
2009-04-15 14:00:00,38.95,39.04,38.8,38.85,364300.0,16.0935,16.1307,16.0315,16.0522,364300.0
2009-04-15 14:30:00,38.85,38.97,38.83,38.95,637200.0,16.0522,16.1018,16.0439,16.0935,637200.0
2009-04-15 15:00:00,38.95,39.14,38.95,38.99,597300.0,16.0935,16.172,16.0935,16.11,597300.0
2009-04-15 15:30:00,38.99,39.35,38.98,39.3,648900.0,16.11,16.2588,16.1059,16.2381,648900.0
2009-04-16 09:30:00,39.43,39.57,39.26,39.31,1023400.0,16.2918,16.3497,16.2216,16.2422,1023400.0
2009-04-16 10:00:00,39.32,39.51,39.29,39.46,953100.0,16.2464,16.3249,16.234,16.3042,953100.0
2009-04-16 10:30:00,39.47,39.56,39.3,39.48,668900.0,16.3084,16.3455,16.2381,16.3125,668900.0
2009-04-16 11:00:00,39.47,39.56,39.3,39.55,742300.0,16.3084,16.3455,16.2381,16.3414,742300.0
2009-04-16 11:30:00,39.56,39.77,39.55,39.7,350000.0,16.3455,16.4323,16.3414,16.4034,350000.0
2009-04-16 12:00:00,39.7,39.79,39.64,39.69,183900.0,16.4034,16.4406,16.3786,16.3993,183900.0
2009-04-16 12:30:00,39.7,39.99,39.65,39.92,382000.0,16.4034,16.5232,16.3827,16.4943,382000.0
2009-04-16 13:00:00,39.92,40.0,39.9,39.96,347700.0,16.4943,16.5273,16.486,16.5108,347700.0
2009-04-16 13:30:00,39.96,39.97,39.79,39.91,397500.0,16.5108,16.5149,16.4406,16.4902,397500.0
2009-04-16 14:00:00,39.91,39.96,39.88,39.96,351500.0,16.4902,16.5108,16.4778,16.5108,351500.0
2009-04-16 14:30:00,39.97,40.12,39.94,40.08,505600.0,16.5149,16.5769,16.5025,16.5604,505600.0
2009-04-16 15:00:00,40.09,40.2,40.02,40.13,654100.0,16.5645,16.61,16.5356,16.5811,654100.0
2009-04-16 15:30:00,40.12,40.19,40.01,40.07,739500.0,16.5769,16.6058,16.5315,16.5563,739500.0
2009-04-17 09:30:00,40.0,40.27,39.87,40.17,909700.0,16.5273,16.6389,16.4736,16.5976,909700.0
2009-04-17 10:00:00,40.17,40.19,39.97,40.01,435900.0,16.5976,16.6058,16.5149,16.5315,435900.0
2009-04-17 10:30:00,40.0,40.0,39.72,39.82,397300.0,16.5273,16.5273,16.4116,16.453,397300.0
2009-04-17 11:00:00,39.82,40.0,39.75,39.96,258000.0,16.453,16.5273,16.424,16.5108,258000.0
2009-04-17 11:30:00,39.95,40.16,39.94,40.03,421200.0,16.5067,16.5934,16.5025,16.5397,421200.0
2009-04-17 12:00:00,40.03,40.13,40.0,40.13,213800.0,16.5397,16.5811,16.5273,16.5811,213800.0
2009-04-17 12:30:00,40.12,40.13,39.96,40.08,234400.0,16.5769,16.5811,16.5108,16.5604,234400.0
2009-04-17 13:00:00,40.08,40.2,40.04,40.2,191700.0,16.5604,16.61,16.5439,16.61,191700.0
2009-04-17 13:30:00,40.2,40.32,40.14,40.28,248500.0,16.61,16.6596,16.5852,16.643,248500.0
2009-04-17 14:00:00,40.28,40.32,40.16,40.3,355200.0,16.643,16.6596,16.5934,16.6513,355200.0
2009-04-17 14:30:00,40.3,40.33,40.19,40.23,281100.0,16.6513,16.6637,16.6058,16.6224,281100.0
2009-04-17 15:00:00,40.23,40.35,40.23,40.28,506300.0,16.6224,16.672,16.6224,16.643,506300.0
2009-04-17 15:30:00,40.29,40.33,40.15,40.15,856400.0,16.6472,16.6637,16.5893,16.5893,856400.0
2009-04-20 09:30:00,39.7,39.74,39.1,39.25,961800.0,16.4034,16.4199,16.1555,16.2175,961800.0
2009-04-20 10:00:00,39.25,39.26,38.96,39.06,628700.0,16.2175,16.2216,16.0976,16.1389,628700.0
2009-04-20 10:30:00,39.05,39.16,38.91,38.96,479000.0,16.1348,16.1803,16.077,16.0976,479000.0
2009-04-20 11:00:00,38.96,39.12,38.93,39.04,544700.0,16.0976,16.1637,16.0852,16.1307,544700.0
2009-04-20 11:30:00,39.03,39.07,38.91,38.93,413500.0,16.1266,16.1431,16.077,16.0852,413500.0
2009-04-20 12:00:00,38.94,38.98,38.85,38.88,303100.0,16.0894,16.1059,16.0522,16.0646,303100.0
2009-04-20 12:30:00,38.88,38.94,38.79,38.92,389500.0,16.0646,16.0894,16.0274,16.0811,389500.0
2009-04-20 13:00:00,38.91,38.95,38.75,38.9,239300.0,16.077,16.0935,16.0109,16.0728,239300.0
2009-04-20 13:30:00,38.89,38.98,38.88,38.94,249300.0,16.0687,16.1059,16.0646,16.0894,249300.0
2009-04-20 14:00:00,38.93,38.95,38.86,38.94,196500.0,16.0852,16.0935,16.0563,16.0894,196500.0
2009-04-20 14:30:00,38.93,38.95,38.84,38.85,284400.0,16.0852,16.0935,16.048,16.0522,284400.0
2009-04-20 15:00:00,38.84,38.96,38.7,38.94,571300.0,16.048,16.0976,15.9902,16.0894,571300.0
2009-04-20 15:30:00,38.94,39.07,38.9,38.96,1241200.0,16.0894,16.1431,16.0728,16.0976,1241200.0
2009-04-21 09:30:00,38.57,39.07,38.54,39.07,859800.0,15.9365,16.1431,15.9241,16.1431,859800.0
2009-04-21 10:00:00,39.07,39.08,38.69,38.79,559000.0,16.1431,16.1472,15.9861,16.0274,559000.0
2009-04-21 10:30:00,38.78,38.99,38.7,38.94,393100.0,16.0233,16.11,15.9902,16.0894,393100.0
2009-04-21 11:00:00,38.94,39.58,38.94,39.54,638600.0,16.0894,16.3538,16.0894,16.3373,638600.0
2009-04-21 11:30:00,39.55,39.65,39.42,39.6,417800.0,16.3414,16.3827,16.2877,16.3621,417800.0
2009-04-21 12:00:00,39.61,39.75,39.54,39.73,347900.0,16.3662,16.424,16.3373,16.4158,347900.0
2009-04-21 12:30:00,39.73,39.98,39.72,39.79,432000.0,16.4158,16.5191,16.4116,16.4406,432000.0
2009-04-21 13:00:00,39.78,39.79,39.54,39.66,226300.0,16.4364,16.4406,16.3373,16.3869,226300.0
2009-04-21 13:30:00,39.67,39.84,39.61,39.76,206800.0,16.391,16.4612,16.3662,16.4282,206800.0
2009-04-21 14:00:00,39.76,39.83,39.58,39.76,280500.0,16.4282,16.4571,16.3538,16.4282,280500.0
2009-04-21 14:30:00,39.76,39.88,39.72,39.73,314000.0,16.4282,16.4778,16.4116,16.4158,314000.0
2009-04-21 15:00:00,39.73,39.92,39.72,39.85,429500.0,16.4158,16.4943,16.4116,16.4654,429500.0
2009-04-21 15:30:00,39.85,39.88,39.7,39.79,638900.0,16.4654,16.4778,16.4034,16.4406,638900.0
2009-04-22 09:30:00,39.06,39.41,39.0,39.39,772200.0,16.1389,16.2836,16.1142,16.2753,772200.0
2009-04-22 10:00:00,39.39,39.92,39.39,39.87,665800.0,16.2753,16.4943,16.2753,16.4736,665800.0
2009-04-22 10:30:00,39.87,39.87,39.36,39.43,542100.0,16.4736,16.4736,16.2629,16.2918,542100.0
2009-04-22 11:00:00,39.44,39.5,39.35,39.45,454000.0,16.296,16.3207,16.2588,16.3001,454000.0
2009-04-22 11:30:00,39.45,39.69,39.43,39.63,346200.0,16.3001,16.3993,16.2918,16.3745,346200.0
2009-04-22 12:00:00,39.62,39.65,39.36,39.36,343600.0,16.3703,16.3827,16.2629,16.2629,343600.0
2009-04-22 12:30:00,39.36,39.45,39.25,39.31,429400.0,16.2629,16.3001,16.2175,16.2422,429400.0
2009-04-22 13:00:00,39.31,39.45,39.25,39.4,321000.0,16.2422,16.3001,16.2175,16.2794,321000.0
2009-04-22 13:30:00,39.39,39.51,39.36,39.39,286600.0,16.2753,16.3249,16.2629,16.2753,286600.0
2009-04-22 14:00:00,39.39,39.55,39.37,39.53,397200.0,16.2753,16.3414,16.267,16.3331,397200.0
2009-04-22 14:30:00,39.53,39.65,39.47,39.53,437300.0,16.3331,16.3827,16.3084,16.3331,437300.0
2009-04-22 15:00:00,39.53,39.7,39.4,39.49,436300.0,16.3331,16.4034,16.2794,16.3166,436300.0
2009-04-22 15:30:00,39.49,39.57,39.1,39.12,938600.0,16.3166,16.3497,16.1555,16.1637,938600.0
2009-04-23 09:30:00,40.53,40.54,40.12,40.18,1237600.0,16.7463,16.7505,16.5769,16.6017,1237600.0
2009-04-23 10:00:00,40.17,40.45,39.92,40.44,891400.0,16.5976,16.7133,16.4943,16.7091,891400.0
2009-04-23 10:30:00,40.44,40.51,40.26,40.33,701100.0,16.7091,16.7381,16.6348,16.6637,701100.0
2009-04-23 11:00:00,40.31,40.42,40.2,40.23,494800.0,16.6554,16.7009,16.61,16.6224,494800.0
2009-04-23 11:30:00,40.23,40.28,40.07,40.11,298800.0,16.6224,16.643,16.5563,16.5728,298800.0
2009-04-23 12:00:00,40.1,40.29,40.09,40.29,236500.0,16.5687,16.6472,16.5645,16.6472,236500.0
2009-04-23 12:30:00,40.29,40.46,40.25,40.4,215300.0,16.6472,16.7174,16.6306,16.6926,215300.0
2009-04-23 13:00:00,40.41,42.27,40.4,40.6,389100.0,16.6967,17.4653,16.6926,16.7753,389100.0
2009-04-23 13:30:00,40.6,40.73,40.55,40.65,295300.0,16.7753,16.829,16.7546,16.7959,295300.0
2009-04-23 14:00:00,40.65,40.67,40.48,40.67,292500.0,16.7959,16.8042,16.7257,16.8042,292500.0
2009-04-23 14:30:00,40.66,40.87,40.65,40.78,435900.0,16.8,16.8868,16.7959,16.8496,435900.0
2009-04-23 15:00:00,40.78,40.82,40.51,40.6,520200.0,16.8496,16.8662,16.7381,16.7753,520200.0
2009-04-23 15:30:00,40.6,40.87,40.48,40.83,925800.0,16.7753,16.8868,16.7257,16.8703,925800.0
2009-04-24 09:30:00,42.36,42.37,42.12,42.33,1482400.0,17.5025,17.5066,17.4033,17.4901,1482400.0
2009-04-24 10:00:00,42.34,42.5,42.12,42.22,855300.0,17.4942,17.5603,17.4033,17.4446,855300.0
2009-04-24 10:30:00,42.22,42.42,42.16,42.38,531000.0,17.4446,17.5272,17.4198,17.5107,531000.0
2009-04-24 11:00:00,42.37,42.41,42.25,42.33,647900.0,17.5066,17.5231,17.457,17.4901,647900.0
2009-04-24 11:30:00,42.35,42.42,42.29,42.36,356600.0,17.4983,17.5272,17.4735,17.5025,356600.0
2009-04-24 12:00:00,42.37,42.39,42.25,42.27,301100.0,17.5066,17.5148,17.457,17.4653,301100.0
2009-04-24 12:30:00,42.27,42.35,42.16,42.24,293900.0,17.4653,17.4983,17.4198,17.4529,293900.0
2009-04-24 13:00:00,42.23,42.25,42.14,42.19,240900.0,17.4487,17.457,17.4116,17.4322,240900.0
2009-04-24 13:30:00,42.2,42.2,42.03,42.18,237000.0,17.4363,17.4363,17.3661,17.4281,237000.0
2009-04-24 14:00:00,42.18,42.23,41.81,42.08,599100.0,17.4281,17.4487,17.2752,17.3868,599100.0
2009-04-24 14:30:00,42.09,42.29,42.03,42.2,451200.0,17.3909,17.4735,17.3661,17.4363,451200.0
2009-04-24 15:00:00,42.21,42.28,42.15,42.24,630800.0,17.4405,17.4694,17.4157,17.4529,630800.0
2009-04-24 15:30:00,42.24,42.3,41.96,42.06,1010600.0,17.4529,17.4777,17.3372,17.3785,1010600.0
2009-04-27 09:30:00,41.67,41.7,41.44,41.69,1072500.0,17.2174,17.2298,17.1223,17.2256,1072500.0
2009-04-27 10:00:00,41.68,42.04,41.55,42.01,851700.0,17.2215,17.3702,17.1678,17.3578,851700.0
2009-04-27 10:30:00,42.0,42.43,41.93,42.43,752400.0,17.3537,17.5314,17.3248,17.5314,752400.0
2009-04-27 11:00:00,42.43,42.67,42.43,42.63,987800.0,17.5314,17.6305,17.5314,17.614,987800.0
2009-04-27 11:30:00,42.63,42.64,42.52,42.57,430200.0,17.614,17.6181,17.5686,17.5892,430200.0
2009-04-27 12:00:00,42.57,42.7,42.47,42.53,348600.0,17.5892,17.6429,17.5479,17.5727,348600.0
2009-04-27 12:30:00,42.53,42.54,42.33,42.37,366700.0,17.5727,17.5768,17.4901,17.5066,366700.0
2009-04-27 13:00:00,42.36,42.37,42.02,42.02,474700.0,17.5025,17.5066,17.362,17.362,474700.0
2009-04-27 13:30:00,42.01,42.12,41.82,41.9,370600.0,17.3578,17.4033,17.2793,17.3124,370600.0
2009-04-27 14:00:00,41.89,41.93,41.75,41.91,521500.0,17.3083,17.3248,17.2504,17.3165,521500.0
2009-04-27 14:30:00,41.91,42.01,41.79,41.89,546200.0,17.3165,17.3578,17.2669,17.3083,546200.0
2009-04-27 15:00:00,41.88,41.96,41.72,41.79,681800.0,17.3041,17.3372,17.238,17.2669,681800.0
2009-04-27 15:30:00,41.78,42.01,41.76,41.93,1209700.0,17.2628,17.3578,17.2545,17.3248,1209700.0
2009-04-28 09:30:00,42.55,42.58,42.08,42.53,1247100.0,17.581,17.5934,17.3868,17.5727,1247100.0
2009-04-28 10:00:00,42.54,42.76,42.5,42.73,880300.0,17.5768,17.6677,17.5603,17.6553,880300.0
2009-04-28 10:30:00,42.74,42.78,42.52,42.74,617500.0,17.6595,17.676,17.5686,17.6595,617500.0
2009-04-28 11:00:00,42.74,42.77,42.41,42.58,660200.0,17.6595,17.6719,17.5231,17.5934,660200.0
2009-04-28 11:30:00,42.58,42.7,42.47,42.57,403000.0,17.5934,17.6429,17.5479,17.5892,403000.0
2009-04-28 12:00:00,42.56,42.7,42.56,42.61,300500.0,17.5851,17.6429,17.5851,17.6057,300500.0
2009-04-28 12:30:00,42.6,42.69,42.57,42.62,234200.0,17.6016,17.6388,17.5892,17.6099,234200.0
2009-04-28 13:00:00,42.63,42.68,42.47,42.61,300000.0,17.614,17.6347,17.5479,17.6057,300000.0
2009-04-28 13:30:00,42.6,42.75,42.56,42.65,342600.0,17.6016,17.6636,17.5851,17.6223,342600.0
2009-04-28 14:00:00,42.65,42.88,42.65,42.86,364000.0,17.6223,17.7173,17.6223,17.709,364000.0
2009-04-28 14:30:00,42.86,42.97,42.68,42.71,436300.0,17.709,17.7545,17.6347,17.6471,436300.0
2009-04-28 15:00:00,42.71,42.83,42.56,42.56,485600.0,17.6471,17.6966,17.5851,17.5851,485600.0
2009-04-28 15:30:00,42.55,42.65,42.45,42.59,809400.0,17.581,17.6223,17.5396,17.5975,809400.0
2009-04-29 09:30:00,42.59,42.97,42.57,42.93,1050000.0,17.5975,17.7545,17.5892,17.738,1050000.0
2009-04-29 10:00:00,42.93,43.25,42.8,43.22,1180900.0,17.738,17.8702,17.6843,17.8578,1180900.0
2009-04-29 10:30:00,43.22,43.43,43.15,43.36,655600.0,17.8578,17.9446,17.8289,17.9156,655600.0
2009-04-29 11:00:00,43.35,43.47,43.15,43.47,597000.0,17.9115,17.9611,17.8289,17.9611,597000.0
2009-04-29 11:30:00,43.47,43.55,43.26,43.34,557900.0,17.9611,17.9941,17.8743,17.9074,557900.0
2009-04-29 12:00:00,43.34,43.45,43.32,43.38,507400.0,17.9074,17.9528,17.8991,17.9239,507400.0
2009-04-29 12:30:00,43.38,43.42,43.31,43.34,288900.0,17.9239,17.9404,17.895,17.9074,288900.0
2009-04-29 13:00:00,43.33,43.38,43.26,43.33,279800.0,17.9032,17.9239,17.8743,17.9032,279800.0
2009-04-29 13:30:00,43.33,43.37,43.25,43.29,300400.0,17.9032,17.9198,17.8702,17.8867,300400.0
2009-04-29 14:00:00,43.29,43.31,43.09,43.23,488600.0,17.8867,17.895,17.8041,17.8619,488600.0
2009-04-29 14:30:00,43.24,43.45,43.18,43.32,561300.0,17.8661,17.9528,17.8413,17.8991,561300.0
2009-04-29 15:00:00,43.32,43.34,43.0,43.04,771600.0,17.8991,17.9074,17.7669,17.7834,771600.0
2009-04-29 15:30:00,43.05,43.2,42.93,43.03,1171200.0,17.7876,17.8495,17.738,17.7793,1171200.0
2009-04-30 09:30:00,42.89,43.22,42.71,42.98,794200.0,17.7214,17.8578,17.6471,17.7586,794200.0
2009-04-30 10:00:00,42.98,43.24,42.98,43.23,535800.0,17.7586,17.8661,17.7586,17.8619,535800.0
2009-04-30 10:30:00,43.23,43.42,43.23,43.38,580400.0,17.8619,17.9404,17.8619,17.9239,580400.0
2009-04-30 11:00:00,43.38,43.5,43.06,43.13,895400.0,17.9239,17.9735,17.7917,17.8206,895400.0
2009-04-30 11:30:00,43.13,43.18,42.65,42.65,539800.0,17.8206,17.8413,17.6223,17.6223,539800.0
2009-04-30 12:00:00,42.65,42.79,42.46,42.64,787000.0,17.6223,17.6801,17.5438,17.6181,787000.0
2009-04-30 12:30:00,42.64,42.66,42.2,42.36,454300.0,17.6181,17.6264,17.4363,17.5025,454300.0
2009-04-30 13:00:00,42.35,42.56,42.26,42.33,343400.0,17.4983,17.5851,17.4611,17.4901,343400.0
2009-04-30 13:30:00,42.34,42.56,42.3,42.55,399500.0,17.4942,17.5851,17.4777,17.581,399500.0
2009-04-30 14:00:00,42.55,42.65,42.4,42.55,238200.0,17.581,17.6223,17.519,17.581,238200.0
2009-04-30 14:30:00,42.55,42.59,42.36,42.57,276600.0,17.581,17.5975,17.5025,17.5892,276600.0
2009-04-30 15:00:00,42.57,42.58,42.22,42.3,463000.0,17.5892,17.5934,17.4446,17.4777,463000.0
2009-04-30 15:30:00,42.3,42.57,42.29,42.45,822900.0,17.4777,17.5892,17.4735,17.5396,822900.0
2009-05-01 09:30:00,43.17,43.33,43.06,43.23,559900.0,17.8371,17.9032,17.7917,17.8619,559900.0
2009-05-01 10:00:00,43.23,43.26,42.95,43.08,635300.0,17.8619,17.8743,17.7462,17.7999,635300.0
2009-05-01 10:30:00,43.08,43.32,43.06,43.29,346200.0,17.7999,17.8991,17.7917,17.8867,346200.0
2009-05-01 11:00:00,43.29,43.65,43.29,43.54,542500.0,17.8867,18.0355,17.8867,17.99,542500.0
2009-05-01 11:30:00,43.55,43.68,43.49,43.61,244500.0,17.9941,18.0479,17.9694,18.0189,244500.0
2009-05-01 12:00:00,43.6,43.72,43.52,43.64,222300.0,18.0148,18.0644,17.9817,18.0313,222300.0
2009-05-01 12:30:00,43.63,43.8,43.59,43.76,248600.0,18.0272,18.0974,18.0107,18.0809,248600.0
2009-05-01 13:00:00,43.76,43.84,43.73,43.84,168400.0,18.0809,18.114,18.0685,18.114,168400.0
2009-05-01 13:30:00,43.84,43.98,43.75,43.81,258500.0,18.114,18.1718,18.0768,18.1016,258500.0
2009-05-01 14:00:00,43.82,43.9,43.74,43.77,243700.0,18.1057,18.1388,18.0726,18.085,243700.0
2009-05-01 14:30:00,43.77,43.81,43.68,43.73,237500.0,18.085,18.1016,18.0479,18.0685,237500.0
2009-05-01 15:00:00,43.74,43.82,43.47,43.47,392800.0,18.0726,18.1057,17.9611,17.9611,392800.0
2009-05-01 15:30:00,43.48,43.93,43.41,43.81,818900.0,17.9652,18.1512,17.9363,18.1016,818900.0
2009-05-04 09:30:00,44.17,44.61,44.05,44.59,580300.0,18.2503,18.4321,18.2007,18.4239,580300.0
2009-05-04 10:00:00,44.6,44.94,44.57,44.87,559900.0,18.428,18.5685,18.4156,18.5395,559900.0
2009-05-04 10:30:00,44.86,44.88,44.77,44.78,358700.0,18.5354,18.5437,18.4982,18.5024,358700.0
2009-05-04 11:00:00,44.79,44.83,44.73,44.78,423700.0,18.5065,18.523,18.4817,18.5024,423700.0
2009-05-04 11:30:00,44.78,44.81,44.62,44.65,295100.0,18.5024,18.5148,18.4362,18.4486,295100.0
2009-05-04 12:00:00,44.65,44.8,44.59,44.77,382800.0,18.4486,18.5106,18.4239,18.4982,382800.0
2009-05-04 12:30:00,44.75,44.98,44.75,44.95,391000.0,18.49,18.585,18.49,18.5726,391000.0
2009-05-04 13:00:00,44.95,45.05,44.93,44.98,436900.0,18.5726,18.6139,18.5643,18.585,436900.0
2009-05-04 13:30:00,44.99,45.16,44.99,45.09,441700.0,18.5891,18.6594,18.5891,18.6304,441700.0
2009-05-04 14:00:00,45.09,45.21,44.99,45.2,459200.0,18.6304,18.68,18.5891,18.6759,459200.0
2009-05-04 14:30:00,45.2,45.25,45.03,45.06,470800.0,18.6759,18.6966,18.6057,18.618,470800.0
2009-05-04 15:00:00,45.06,45.13,44.87,44.92,453100.0,18.618,18.647,18.5395,18.5602,453100.0
2009-05-04 15:30:00,44.92,45.03,44.88,45.03,1214200.0,18.5602,18.6057,18.5437,18.6057,1214200.0
2009-05-05 09:30:00,44.57,44.99,44.54,44.87,875100.0,18.4156,18.5891,18.4032,18.5395,875100.0
2009-05-05 10:00:00,44.88,45.05,44.6,44.65,731100.0,18.5437,18.6139,18.428,18.4486,731100.0
2009-05-05 10:30:00,44.66,44.66,44.35,44.36,606100.0,18.4528,18.4528,18.3247,18.3288,606100.0
2009-05-05 11:00:00,44.37,44.7,44.34,44.65,355000.0,18.333,18.4693,18.3206,18.4486,355000.0
2009-05-05 11:30:00,44.65,44.82,44.61,44.8,371000.0,18.4486,18.5189,18.4321,18.5106,371000.0
2009-05-05 12:00:00,44.79,44.84,44.69,44.79,226900.0,18.5065,18.5271,18.4652,18.5065,226900.0
2009-05-05 12:30:00,44.79,44.85,44.69,44.78,245700.0,18.5065,18.5313,18.4652,18.5024,245700.0
2009-05-05 13:00:00,44.78,44.9,44.73,44.76,194900.0,18.5024,18.5519,18.4817,18.4941,194900.0
2009-05-05 13:30:00,44.75,44.81,44.65,44.78,228200.0,18.49,18.5148,18.4486,18.5024,228200.0
2009-05-05 14:00:00,44.76,44.85,44.63,44.69,226500.0,18.4941,18.5313,18.4404,18.4652,226500.0
2009-05-05 14:30:00,44.68,44.82,44.64,44.73,200700.0,18.461,18.5189,18.4445,18.4817,200700.0
2009-05-05 15:00:00,44.73,44.86,44.72,44.81,343900.0,18.4817,18.5354,18.4776,18.5148,343900.0
2009-05-05 15:30:00,44.81,44.96,44.8,44.85,514000.0,18.5148,18.5767,18.5106,18.5313,514000.0
2009-05-06 09:30:00,45.82,45.87,45.47,45.47,901100.0,18.9321,18.9527,18.7875,18.7875,901100.0
2009-05-06 10:00:00,45.48,45.56,45.19,45.21,518900.0,18.7916,18.8246,18.6718,18.68,518900.0
2009-05-06 10:30:00,45.21,45.55,45.16,45.55,630700.0,18.68,18.8205,18.6594,18.8205,630700.0
2009-05-06 11:00:00,45.54,45.57,45.28,45.45,492800.0,18.8164,18.8288,18.7089,18.7792,492800.0
2009-05-06 11:30:00,45.46,45.52,45.31,45.5,489200.0,18.7833,18.8081,18.7213,18.7998,489200.0
2009-05-06 12:00:00,45.51,45.74,45.49,45.74,260000.0,18.804,18.899,18.7957,18.899,260000.0
2009-05-06 12:30:00,45.73,45.77,45.66,45.67,213800.0,18.8949,18.9114,18.866,18.8701,213800.0
2009-05-06 13:00:00,45.67,45.72,45.58,45.61,281000.0,18.8701,18.8908,18.8329,18.8453,281000.0
2009-05-06 13:30:00,45.6,45.87,45.57,45.86,291400.0,18.8412,18.9527,18.8288,18.9486,291400.0
2009-05-06 14:00:00,45.87,45.94,45.74,45.92,316200.0,18.9527,18.9817,18.899,18.9734,316200.0
2009-05-06 14:30:00,45.93,46.08,45.89,46.01,420500.0,18.9775,19.0395,18.961,19.0106,420500.0
2009-05-06 15:00:00,46.02,46.02,45.84,45.93,711200.0,19.0147,19.0147,18.9403,18.9775,711200.0
2009-05-06 15:30:00,45.92,46.19,45.88,46.14,1762400.0,18.9734,19.0849,18.9569,19.0643,1762400.0
2009-05-07 09:30:00,46.81,47.0,46.61,46.73,1474500.0,19.3411,19.4196,19.2585,19.3081,1474500.0
2009-05-07 10:00:00,46.72,46.83,46.1,46.13,1761000.0,19.3039,19.3494,19.0478,19.0602,1761000.0
2009-05-07 10:30:00,46.14,46.37,45.89,46.19,1314400.0,19.0643,19.1593,18.961,19.0849,1314400.0
2009-05-07 11:00:00,46.18,46.29,45.96,46.13,1725900.0,19.0808,19.1263,18.9899,19.0602,1725900.0
2009-05-07 11:30:00,46.12,46.58,46.1,46.52,729800.0,19.056,19.2461,19.0478,19.2213,729800.0
2009-05-07 12:00:00,46.52,46.64,46.48,46.52,521100.0,19.2213,19.2709,19.2048,19.2213,521100.0
2009-05-07 12:30:00,46.52,46.69,46.48,46.49,429600.0,19.2213,19.2915,19.2048,19.2089,429600.0
2009-05-07 13:00:00,46.49,46.52,46.17,46.2,538800.0,19.2089,19.2213,19.0767,19.0891,538800.0
2009-05-07 13:30:00,46.18,46.37,45.85,46.06,886700.0,19.0808,19.1593,18.9445,19.0312,886700.0
2009-05-07 14:00:00,46.05,46.12,45.86,46.1,507600.0,19.0271,19.056,18.9486,19.0478,507600.0
2009-05-07 14:30:00,46.1,46.11,45.79,45.89,600800.0,19.0478,19.0519,18.9197,18.961,600800.0
2009-05-07 15:00:00,45.88,46.05,45.75,46.03,640800.0,18.9569,19.0271,18.9031,19.0188,640800.0
2009-05-07 15:30:00,46.03,46.25,45.9,46.19,1103900.0,19.0188,19.1097,18.9651,19.0849,1103900.0
2009-05-08 09:30:00,47.01,47.53,46.95,47.24,908800.0,19.4238,19.6386,19.399,19.5188,908800.0
2009-05-08 10:00:00,47.24,47.39,47.05,47.17,811800.0,19.5188,19.5808,19.4403,19.4899,811800.0
2009-05-08 10:30:00,47.17,47.45,47.09,47.39,846400.0,19.4899,19.6056,19.4568,19.5808,846400.0
2009-05-08 11:00:00,47.4,47.61,47.34,47.36,754100.0,19.5849,19.6717,19.5601,19.5684,754100.0
2009-05-08 11:30:00,47.36,47.72,47.34,47.71,458300.0,19.5684,19.7171,19.5601,19.713,458300.0
2009-05-08 12:00:00,47.71,47.98,47.67,47.87,516200.0,19.713,19.8245,19.6965,19.7791,516200.0
2009-05-08 12:30:00,47.85,48.11,47.52,48.08,556200.0,19.7708,19.8783,19.6345,19.8659,556200.0
2009-05-08 13:00:00,48.08,48.2,48.06,48.15,498300.0,19.8659,19.9154,19.8576,19.8948,498300.0
2009-05-08 13:30:00,48.15,48.22,48.07,48.22,495400.0,19.8948,19.9237,19.8617,19.9237,495400.0
2009-05-08 14:00:00,48.21,48.66,48.19,48.62,1139000.0,19.9196,20.1055,19.9113,20.089,1139000.0
2009-05-08 14:30:00,48.62,48.75,48.55,48.59,798400.0,20.089,20.1427,20.0601,20.0766,798400.0
2009-05-08 15:00:00,48.61,48.65,48.47,48.5,974700.0,20.0849,20.1014,20.027,20.0394,974700.0
2009-05-08 15:30:00,48.5,48.51,48.24,48.37,1389100.0,20.0394,20.0435,19.932,19.9857,1389100.0
2009-05-11 09:30:00,46.71,46.95,46.65,46.89,1799700.0,19.2998,19.399,19.275,19.3742,1799700.0
2009-05-11 10:00:00,46.89,47.19,46.83,46.83,1246200.0,19.3742,19.4981,19.3494,19.3494,1246200.0
2009-05-11 10:30:00,46.84,46.98,46.72,46.97,704400.0,19.3535,19.4114,19.3039,19.4072,704400.0
2009-05-11 11:00:00,46.97,47.04,46.88,46.93,446500.0,19.4072,19.4362,19.37,19.3907,446500.0
2009-05-11 11:30:00,46.94,47.17,46.9,47.1,435100.0,19.3948,19.4899,19.3783,19.4609,435100.0
2009-05-11 12:00:00,47.1,47.15,46.96,47.11,267500.0,19.4609,19.4816,19.4031,19.4651,267500.0
2009-05-11 12:30:00,47.1,47.19,47.02,47.02,192600.0,19.4609,19.4981,19.4279,19.4279,192600.0
2009-05-11 13:00:00,47.02,47.27,46.94,47.26,427300.0,19.4279,19.5312,19.3948,19.5271,427300.0
2009-05-11 13:30:00,47.27,47.36,47.21,47.23,296000.0,19.5312,19.5684,19.5064,19.5147,296000.0
2009-05-11 14:00:00,47.23,47.26,47.1,47.22,383700.0,19.5147,19.5271,19.4609,19.5105,383700.0
2009-05-11 14:30:00,47.23,47.27,47.14,47.2,314500.0,19.5147,19.5312,19.4775,19.5023,314500.0
2009-05-11 15:00:00,47.21,47.24,47.03,47.03,461000.0,19.5064,19.5188,19.432,19.432,461000.0
2009-05-11 15:30:00,47.04,47.17,46.98,47.02,948800.0,19.4362,19.4899,19.4114,19.4279,948800.0
2009-05-12 09:30:00,47.21,47.55,47.07,47.21,975100.0,19.5064,19.6469,19.4485,19.5064,975100.0
2009-05-12 10:00:00,47.2,47.31,47.14,47.26,606600.0,19.5023,19.5477,19.4775,19.5271,606600.0
2009-05-12 10:30:00,47.26,47.32,47.15,47.32,419000.0,19.5271,19.5518,19.4816,19.5518,419000.0
2009-05-12 11:00:00,47.33,47.5,47.22,47.48,635000.0,19.556,19.6262,19.5105,19.618,635000.0
2009-05-12 11:30:00,47.48,47.52,47.29,47.41,365900.0,19.618,19.6345,19.5394,19.589,365900.0
2009-05-12 12:00:00,47.42,47.55,47.27,47.39,538000.0,19.5932,19.6469,19.5312,19.5808,538000.0
2009-05-12 12:30:00,47.4,47.46,47.28,47.31,401500.0,19.5849,19.6097,19.5353,19.5477,401500.0
2009-05-12 13:00:00,47.31,47.62,47.3,47.61,469700.0,19.5477,19.6758,19.5436,19.6717,469700.0
2009-05-12 13:30:00,47.61,47.76,47.51,47.63,582100.0,19.6717,19.7336,19.6303,19.6799,582100.0
2009-05-12 14:00:00,47.62,47.82,47.6,47.74,522800.0,19.6758,19.7584,19.6675,19.7254,522800.0
2009-05-12 14:30:00,47.74,47.92,47.72,47.9,549000.0,19.7254,19.7998,19.7171,19.7915,549000.0
2009-05-12 15:00:00,47.9,48.1,47.76,48.05,741000.0,19.7915,19.8741,19.7336,19.8535,741000.0
2009-05-12 15:30:00,48.05,48.05,47.86,47.94,1104500.0,19.8535,19.8535,19.775,19.808,1104500.0
2009-05-13 09:30:00,46.61,46.61,46.33,46.43,745700.0,19.6099,19.6099,19.4921,19.5341,745700.0
2009-05-13 10:00:00,46.44,46.6,46.25,46.5,1106800.0,19.5383,19.6056,19.4584,19.5636,1106800.0
2009-05-13 10:30:00,46.5,46.92,46.5,46.58,1183000.0,19.5636,19.7403,19.5636,19.5972,1183000.0
2009-05-13 11:00:00,46.58,46.8,46.47,46.67,729500.0,19.5972,19.6898,19.551,19.6351,729500.0
2009-05-13 11:30:00,46.67,46.68,46.4,46.45,351400.0,19.6351,19.6393,19.5215,19.5425,351400.0
2009-05-13 12:00:00,46.44,46.7,46.43,46.64,265900.0,19.5383,19.6477,19.5341,19.6225,265900.0
2009-05-13 12:30:00,46.65,46.65,46.28,46.33,425800.0,19.6267,19.6267,19.471,19.4921,425800.0
2009-05-13 13:00:00,46.32,46.39,46.14,46.14,443800.0,19.4878,19.5173,19.4121,19.4121,443800.0
2009-05-13 13:30:00,46.14,46.27,46.08,46.24,458800.0,19.4121,19.4668,19.3869,19.4542,458800.0
2009-05-13 14:00:00,46.24,46.26,46.0,46.1,452100.0,19.4542,19.4626,19.3532,19.3953,452100.0
2009-05-13 14:30:00,46.09,46.24,46.03,46.23,363900.0,19.3911,19.4542,19.3658,19.45,363900.0
2009-05-13 15:00:00,46.22,46.24,45.92,45.96,796500.0,19.4458,19.4542,19.3196,19.3364,796500.0
2009-05-13 15:30:00,45.96,46.17,45.96,46.07,835300.0,19.3364,19.4247,19.3364,19.3827,835300.0
2009-05-14 09:30:00,45.72,45.94,45.44,45.53,1150700.0,19.2354,19.328,19.1176,19.1555,1150700.0
2009-05-14 10:00:00,45.54,46.02,45.51,45.74,713700.0,19.1597,19.3616,19.1471,19.2438,713700.0
2009-05-14 10:30:00,45.75,45.89,45.62,45.77,393100.0,19.248,19.3069,19.1933,19.2564,393100.0
2009-05-14 11:00:00,45.77,46.12,45.72,46.1,546300.0,19.2564,19.4037,19.2354,19.3953,546300.0
2009-05-14 11:30:00,46.1,46.17,46.0,46.04,267100.0,19.3953,19.4247,19.3532,19.37,267100.0
2009-05-14 12:00:00,46.05,46.42,46.05,46.11,347100.0,19.3743,19.5299,19.3743,19.3995,347100.0
2009-05-14 12:30:00,46.11,46.25,46.0,46.09,325500.0,19.3995,19.4584,19.3532,19.3911,325500.0
2009-05-14 13:00:00,46.08,46.17,45.97,46.0,196900.0,19.3869,19.4247,19.3406,19.3532,196900.0
2009-05-14 13:30:00,46.0,46.23,46.0,46.11,199100.0,19.3532,19.45,19.3532,19.3995,199100.0
2009-05-14 14:00:00,46.12,46.33,46.12,46.23,299000.0,19.4037,19.4921,19.4037,19.45,299000.0
2009-05-14 14:30:00,46.23,46.38,46.21,46.26,290600.0,19.45,19.5131,19.4416,19.4626,290600.0
2009-05-14 15:00:00,46.27,46.36,46.15,46.28,405700.0,19.4668,19.5047,19.4163,19.471,405700.0
2009-05-14 15:30:00,46.29,46.31,46.1,46.19,682000.0,19.4752,19.4836,19.3953,19.4332,682000.0
2009-05-15 09:30:00,45.98,46.25,45.84,45.9,810700.0,19.3448,19.4584,19.2859,19.3111,810700.0
2009-05-15 10:00:00,45.9,45.9,45.52,45.89,739300.0,19.3111,19.3111,19.1513,19.3069,739300.0
2009-05-15 10:30:00,45.89,46.15,45.83,45.92,457100.0,19.3069,19.4163,19.2817,19.3196,457100.0
2009-05-15 11:00:00,45.91,46.02,45.81,45.9,352900.0,19.3153,19.3616,19.2733,19.3111,352900.0
2009-05-15 11:30:00,45.89,46.0,45.57,45.57,347000.0,19.3069,19.3532,19.1723,19.1723,347000.0
2009-05-15 12:00:00,45.56,45.69,45.51,45.59,217700.0,19.1681,19.2228,19.1471,19.1807,217700.0
2009-05-15 12:30:00,45.59,45.63,45.38,45.45,238200.0,19.1807,19.1975,19.0924,19.1218,238200.0
2009-05-15 13:00:00,45.45,45.68,45.44,45.55,238100.0,19.1218,19.2186,19.1176,19.1639,238100.0
2009-05-15 13:30:00,45.56,45.61,45.41,45.49,154800.0,19.1681,19.1891,19.105,19.1386,154800.0
2009-05-15 14:00:00,45.49,45.66,45.4,45.47,236800.0,19.1386,19.2102,19.1008,19.1302,236800.0
2009-05-15 14:30:00,45.46,45.47,45.3,45.38,237500.0,19.126,19.1302,19.0587,19.0924,237500.0
2009-05-15 15:00:00,45.39,45.63,45.31,45.6,395400.0,19.0966,19.1975,19.0629,19.1849,395400.0
2009-05-15 15:30:00,45.6,45.66,45.38,45.57,717200.0,19.1849,19.2102,19.0924,19.1723,717200.0
2009-05-18 09:30:00,46.69,46.95,46.52,46.83,830100.0,19.6435,19.7529,19.572,19.7024,830100.0
2009-05-18 10:00:00,46.83,47.02,46.66,46.95,585000.0,19.7024,19.7824,19.6309,19.7529,585000.0
2009-05-18 10:30:00,46.95,47.27,46.94,47.25,592100.0,19.7529,19.8875,19.7487,19.8791,592100.0
2009-05-18 11:00:00,47.24,47.3,47.15,47.25,436100.0,19.8749,19.9002,19.837,19.8791,436100.0
2009-05-18 11:30:00,47.25,47.32,47.06,47.07,287400.0,19.8791,19.9086,19.7992,19.8034,287400.0
2009-05-18 12:00:00,47.08,47.16,46.98,47.13,264000.0,19.8076,19.8413,19.7655,19.8286,264000.0
2009-05-18 12:30:00,47.13,47.27,47.07,47.24,293800.0,19.8286,19.8875,19.8034,19.8749,293800.0
2009-05-18 13:00:00,47.25,47.26,47.13,47.18,214600.0,19.8791,19.8833,19.8286,19.8497,214600.0
2009-05-18 13:30:00,47.19,47.21,47.04,47.05,276300.0,19.8539,19.8623,19.7908,19.795,276300.0
2009-05-18 14:00:00,47.05,47.15,46.97,47.01,302900.0,19.795,19.837,19.7613,19.7781,302900.0
2009-05-18 14:30:00,47.0,47.23,46.99,47.18,371400.0,19.7739,19.8707,19.7697,19.8497,371400.0
2009-05-18 15:00:00,47.17,47.18,47.07,47.09,397400.0,19.8455,19.8497,19.8034,19.8118,397400.0
2009-05-18 15:30:00,47.09,47.29,47.02,47.25,956100.0,19.8118,19.8959,19.7824,19.8791,956100.0
2009-05-19 09:30:00,47.29,47.49,47.06,47.06,516800.0,19.8959,19.9801,19.7992,19.7992,516800.0
2009-05-19 10:00:00,47.05,47.34,46.93,47.34,589600.0,19.795,19.917,19.7445,19.917,589600.0
2009-05-19 10:30:00,47.34,47.39,47.15,47.27,593000.0,19.917,19.938,19.837,19.8875,593000.0
2009-05-19 11:00:00,47.27,47.35,47.13,47.25,476700.0,19.8875,19.9212,19.8286,19.8791,476700.0
2009-05-19 11:30:00,47.26,47.48,47.26,47.36,389700.0,19.8833,19.9759,19.8833,19.9254,389700.0
2009-05-19 12:00:00,47.36,47.45,47.3,47.45,210900.0,19.9254,19.9633,19.9002,19.9633,210900.0
2009-05-19 12:30:00,47.45,47.45,47.12,47.12,288700.0,19.9633,19.9633,19.8244,19.8244,288700.0
2009-05-19 13:00:00,47.11,47.5,47.11,47.48,270700.0,19.8202,19.9843,19.8202,19.9759,270700.0
2009-05-19 13:30:00,47.48,47.53,47.38,47.44,348600.0,19.9759,19.9969,19.9338,19.9591,348600.0
2009-05-19 14:00:00,47.44,47.49,47.28,47.45,230100.0,19.9591,19.9801,19.8917,19.9633,230100.0
2009-05-19 14:30:00,47.45,47.54,47.4,47.48,267500.0,19.9633,20.0011,19.9422,19.9759,267500.0
2009-05-19 15:00:00,47.48,47.58,47.45,47.48,327700.0,19.9759,20.018,19.9633,19.9759,327700.0
2009-05-19 15:30:00,47.47,47.48,47.06,47.09,880600.0,19.9717,19.9759,19.7992,19.8118,880600.0
2009-05-20 09:30:00,48.04,48.25,47.81,48.2,861600.0,20.2115,20.2998,20.1147,20.2788,861600.0
2009-05-20 10:00:00,48.21,48.36,48.14,48.26,803800.0,20.283,20.3461,20.2536,20.304,803800.0
2009-05-20 10:30:00,48.26,48.38,48.18,48.2,685800.0,20.304,20.3545,20.2704,20.2788,685800.0
2009-05-20 11:00:00,48.2,48.38,48.15,48.37,628100.0,20.2788,20.3545,20.2578,20.3503,628100.0
2009-05-20 11:30:00,48.37,48.44,48.0,48.02,485700.0,20.3503,20.3798,20.1947,20.2031,485700.0
2009-05-20 12:00:00,48.01,48.09,47.93,48.07,354800.0,20.1989,20.2325,20.1652,20.2241,354800.0
2009-05-20 12:30:00,48.06,48.11,47.92,47.94,256100.0,20.2199,20.2409,20.161,20.1694,256100.0
2009-05-20 13:00:00,47.94,48.17,47.9,48.14,290800.0,20.1694,20.2662,20.1526,20.2536,290800.0
2009-05-20 13:30:00,48.13,48.27,48.08,48.18,240500.0,20.2494,20.3083,20.2283,20.2704,240500.0
2009-05-20 14:00:00,48.19,48.3,48.04,48.22,386800.0,20.2746,20.3209,20.2115,20.2872,386800.0
2009-05-20 14:30:00,48.22,48.33,48.04,48.23,426900.0,20.2872,20.3335,20.2115,20.2914,426900.0
2009-05-20 15:00:00,48.23,48.25,47.9,47.95,651000.0,20.2914,20.2998,20.1526,20.1736,651000.0
2009-05-20 15:30:00,47.96,47.98,47.67,47.75,1183000.0,20.1778,20.1862,20.0558,20.0895,1183000.0
2009-05-21 09:30:00,47.11,47.28,46.91,47.08,611100.0,19.8202,19.8917,19.7361,19.8076,611100.0
2009-05-21 10:00:00,47.07,47.3,46.8,46.84,696800.0,19.8034,19.9002,19.6898,19.7066,696800.0
2009-05-21 10:30:00,46.84,46.91,46.72,46.79,548700.0,19.7066,19.7361,19.6561,19.6856,548700.0
2009-05-21 11:00:00,46.79,47.15,46.75,47.14,419500.0,19.6856,19.837,19.6688,19.8328,419500.0
2009-05-21 11:30:00,47.13,47.3,47.05,47.28,271600.0,19.8286,19.9002,19.795,19.8917,271600.0
2009-05-21 12:00:00,47.29,47.38,47.19,47.24,228300.0,19.8959,19.9338,19.8539,19.8749,228300.0
2009-05-21 12:30:00,47.24,47.58,47.19,47.53,282000.0,19.8749,20.018,19.8539,19.9969,282000.0
2009-05-21 13:00:00,47.53,47.6,47.25,47.31,273200.0,19.9969,20.0264,19.8791,19.9044,273200.0
2009-05-21 13:30:00,47.31,47.49,47.28,47.46,178400.0,19.9044,19.9801,19.8917,19.9675,178400.0
2009-05-21 14:00:00,47.46,47.56,47.21,47.27,292200.0,19.9675,20.0095,19.8623,19.8875,292200.0
2009-05-21 14:30:00,47.26,47.36,47.11,47.23,264700.0,19.8833,19.9254,19.8202,19.8707,264700.0
2009-05-21 15:00:00,47.24,47.27,47.06,47.18,419700.0,19.8749,19.8875,19.7992,19.8497,419700.0
2009-05-21 15:30:00,47.19,47.45,47.16,47.41,592900.0,19.8539,19.9633,19.8413,19.9464,592900.0
2009-05-22 09:30:00,47.65,47.82,47.32,47.55,558900.0,20.0474,20.1189,19.9086,20.0053,558900.0
2009-05-22 10:00:00,47.56,47.79,47.47,47.66,369900.0,20.0095,20.1063,19.9717,20.0516,369900.0
2009-05-22 10:30:00,47.65,47.79,47.51,47.77,312700.0,20.0474,20.1063,19.9885,20.0979,312700.0
2009-05-22 11:00:00,47.77,47.98,47.74,47.88,325400.0,20.0979,20.1862,20.0853,20.1442,325400.0
2009-05-22 11:30:00,47.88,47.95,47.7,47.75,260700.0,20.1442,20.1736,20.0684,20.0895,260700.0
2009-05-22 12:00:00,47.75,47.9,47.65,47.68,145600.0,20.0895,20.1526,20.0474,20.06,145600.0
2009-05-22 12:30:00,47.67,47.75,47.61,47.72,141000.0,20.0558,20.0895,20.0306,20.0769,141000.0
2009-05-22 13:00:00,47.72,47.81,47.71,47.75,195100.0,20.0769,20.1147,20.0726,20.0895,195100.0
2009-05-22 13:30:00,47.75,47.75,47.57,47.68,161600.0,20.0895,20.0895,20.0137,20.06,161600.0
2009-05-22 14:00:00,47.7,47.72,47.58,47.7,145400.0,20.0684,20.0769,20.018,20.0684,145400.0
2009-05-22 14:30:00,47.7,47.92,47.66,47.91,503000.0,20.0684,20.161,20.0516,20.1568,503000.0
2009-05-22 15:00:00,47.91,47.93,47.64,47.66,293300.0,20.1568,20.1652,20.0432,20.0516,293300.0
2009-05-22 15:30:00,47.66,47.78,47.53,47.59,444300.0,20.0516,20.1021,19.9969,20.0222,444300.0
2009-05-26 09:30:00,47.27,47.66,47.26,47.64,780600.0,19.8875,20.0516,19.8833,20.0432,780600.0
2009-05-26 10:00:00,47.65,48.45,47.64,48.31,1232300.0,20.0474,20.384,20.0432,20.3251,1232300.0
2009-05-26 10:30:00,48.31,48.66,48.3,48.56,542000.0,20.3251,20.4723,20.3209,20.4303,542000.0
2009-05-26 11:00:00,48.54,48.59,48.31,48.48,400800.0,20.4218,20.4429,20.3251,20.3966,400800.0
2009-05-26 11:30:00,48.48,48.63,48.41,48.5,303400.0,20.3966,20.4597,20.3672,20.405,303400.0
2009-05-26 12:00:00,48.49,48.49,48.31,48.43,267500.0,20.4008,20.4008,20.3251,20.3756,267500.0
2009-05-26 12:30:00,48.42,48.53,48.3,48.47,208500.0,20.3714,20.4176,20.3209,20.3924,208500.0
2009-05-26 13:00:00,48.47,48.54,48.4,48.43,171600.0,20.3924,20.4218,20.3629,20.3756,171600.0
2009-05-26 13:30:00,48.43,48.55,48.42,48.53,157700.0,20.3756,20.4261,20.3714,20.4176,157700.0
2009-05-26 14:00:00,48.54,48.66,48.53,48.64,255500.0,20.4218,20.4723,20.4176,20.4639,255500.0
2009-05-26 14:30:00,48.65,48.75,48.53,48.53,260500.0,20.4681,20.5102,20.4176,20.4176,260500.0
2009-05-26 15:00:00,48.54,48.69,48.47,48.52,403200.0,20.4218,20.485,20.3924,20.4134,403200.0
2009-05-26 15:30:00,48.51,48.62,48.34,48.56,649900.0,20.4092,20.4555,20.3377,20.4303,649900.0
2009-05-27 09:30:00,48.74,49.0,48.65,48.98,562400.0,20.506,20.6154,20.4681,20.607,562400.0
2009-05-27 10:00:00,48.98,49.07,48.42,48.67,646900.0,20.607,20.6448,20.3714,20.4765,646900.0
2009-05-27 10:30:00,48.67,48.7,48.4,48.67,406400.0,20.4765,20.4892,20.3629,20.4765,406400.0
2009-05-27 11:00:00,48.67,48.83,48.48,48.77,392500.0,20.4765,20.5439,20.3966,20.5186,392500.0
2009-05-27 11:30:00,48.77,48.85,48.6,48.66,290400.0,20.5186,20.5523,20.4471,20.4723,290400.0
2009-05-27 12:00:00,48.67,48.83,48.67,48.8,240400.0,20.4765,20.5439,20.4765,20.5312,240400.0
2009-05-27 12:30:00,48.79,48.84,48.61,48.65,158700.0,20.527,20.5481,20.4513,20.4681,158700.0
2009-05-27 13:00:00,48.65,48.73,48.6,48.65,154900.0,20.4681,20.5018,20.4471,20.4681,154900.0
2009-05-27 13:30:00,48.65,48.65,48.28,48.41,401200.0,20.4681,20.4681,20.3125,20.3672,401200.0
2009-05-27 14:00:00,48.4,48.44,48.25,48.3,470100.0,20.3629,20.3798,20.2998,20.3209,470100.0
2009-05-27 14:30:00,48.29,48.47,48.23,48.23,316100.0,20.3167,20.3924,20.2914,20.2914,316100.0
2009-05-27 15:00:00,48.24,48.43,48.0,48.02,501200.0,20.2956,20.3756,20.1947,20.2031,501200.0
2009-05-27 15:30:00,48.01,48.19,47.95,48.06,587200.0,20.1989,20.2746,20.1736,20.2199,587200.0
2009-05-28 09:30:00,48.87,49.0,48.73,48.86,610400.0,20.5607,20.6154,20.5018,20.5565,610400.0
2009-05-28 10:00:00,48.86,48.86,48.04,48.12,630300.0,20.5565,20.5565,20.2115,20.2451,630300.0
2009-05-28 10:30:00,48.13,48.62,48.1,48.62,365100.0,20.2494,20.4555,20.2367,20.4555,365100.0
2009-05-28 11:00:00,48.64,49.03,48.57,48.96,622500.0,20.4639,20.628,20.4345,20.5986,622500.0
2009-05-28 11:30:00,48.96,49.07,48.82,48.97,292000.0,20.5986,20.6448,20.5397,20.6028,292000.0
2009-05-28 12:00:00,48.98,49.05,48.74,48.77,250300.0,20.607,20.6364,20.506,20.5186,250300.0
2009-05-28 12:30:00,48.76,48.76,48.37,48.42,425100.0,20.5144,20.5144,20.3503,20.3714,425100.0
2009-05-28 13:00:00,48.43,48.97,48.42,48.84,586700.0,20.3756,20.6028,20.3714,20.5481,586700.0
2009-05-28 13:30:00,48.83,48.89,48.63,48.8,333400.0,20.5439,20.5691,20.4597,20.5312,333400.0
2009-05-28 14:00:00,48.8,49.04,48.76,49.01,350000.0,20.5312,20.6322,20.5144,20.6196,350000.0
2009-05-28 14:30:00,49.01,49.09,48.89,49.0,313100.0,20.6196,20.6532,20.5691,20.6154,313100.0
2009-05-28 15:00:00,49.0,49.05,48.76,48.89,329700.0,20.6154,20.6364,20.5144,20.5691,329700.0
2009-05-28 15:30:00,48.89,48.93,48.7,48.82,806400.0,20.5691,20.5859,20.4892,20.5397,806400.0
2009-05-29 09:30:00,49.97,50.06,49.53,49.83,1297000.0,21.0235,21.0613,20.8384,20.9646,1297000.0
2009-05-29 10:00:00,49.84,50.15,49.76,50.14,690300.0,20.9688,21.0992,20.9351,21.095,690300.0
2009-05-29 10:30:00,50.13,50.2,49.78,49.91,697500.0,21.0908,21.1202,20.9435,20.9982,697500.0
2009-05-29 11:00:00,49.89,50.02,49.73,49.73,632400.0,20.9898,21.0445,20.9225,20.9225,632400.0
2009-05-29 11:30:00,49.74,49.8,49.41,49.42,396700.0,20.9267,20.952,20.7879,20.7921,396700.0
2009-05-29 12:00:00,49.43,49.68,49.41,49.57,266100.0,20.7963,20.9015,20.7879,20.8552,266100.0
2009-05-29 12:30:00,49.57,49.57,49.42,49.47,254600.0,20.8552,20.8552,20.7921,20.8131,254600.0
2009-05-29 13:00:00,49.47,49.54,49.3,49.34,363000.0,20.8131,20.8426,20.7416,20.7584,363000.0
2009-05-29 13:30:00,49.35,49.43,49.26,49.29,298100.0,20.7626,20.7963,20.7248,20.7374,298100.0
2009-05-29 14:00:00,49.29,49.3,49.12,49.18,331500.0,20.7374,20.7416,20.6659,20.6911,331500.0
2009-05-29 14:30:00,49.19,49.2,48.95,49.06,281100.0,20.6953,20.6995,20.5943,20.6406,281100.0
2009-05-29 15:00:00,49.07,49.19,49.02,49.14,291200.0,20.6448,20.6953,20.6238,20.6743,291200.0
2009-05-29 15:30:00,49.14,49.49,49.06,49.48,818600.0,20.6743,20.8215,20.6406,20.8173,818600.0
2009-06-01 09:30:00,51.0,51.05,50.79,50.86,1022000.0,21.4568,21.4779,21.3685,21.3979,1022000.0
2009-06-01 10:00:00,50.86,51.37,50.86,51.14,1018400.0,21.3979,21.6125,21.3979,21.5157,1018400.0
2009-06-01 10:30:00,51.14,51.62,51.13,51.54,976400.0,21.5157,21.7177,21.5115,21.684,976400.0
2009-06-01 11:00:00,51.54,51.8,51.51,51.7,825600.0,21.684,21.7934,21.6714,21.7513,825600.0
2009-06-01 11:30:00,51.71,51.79,51.6,51.74,518100.0,21.7555,21.7892,21.7093,21.7682,518100.0
2009-06-01 12:00:00,51.73,51.75,51.63,51.72,322600.0,21.764,21.7724,21.7219,21.7597,322600.0
2009-06-01 12:30:00,51.72,51.85,51.69,51.82,363800.0,21.7597,21.8144,21.7471,21.8018,363800.0
2009-06-01 13:00:00,51.82,51.91,51.78,51.83,326300.0,21.8018,21.8397,21.785,21.806,326300.0
2009-06-01 13:30:00,51.83,51.99,51.79,51.98,289300.0,21.806,21.8733,21.7892,21.8691,289300.0
2009-06-01 14:00:00,51.98,52.0,51.84,51.84,476600.0,21.8691,21.8775,21.8102,21.8102,476600.0
2009-06-01 14:30:00,51.85,51.9,51.69,51.73,368400.0,21.8144,21.8355,21.7471,21.764,368400.0
2009-06-01 15:00:00,51.72,51.78,51.53,51.78,489300.0,21.7597,21.785,21.6798,21.785,489300.0
2009-06-01 15:30:00,51.78,51.9,51.71,51.86,1104900.0,21.785,21.8355,21.7555,21.8186,1104900.0
2009-06-02 09:30:00,51.68,51.88,51.57,51.88,744700.0,21.7429,21.8271,21.6966,21.8271,744700.0
2009-06-02 10:00:00,51.88,52.29,51.88,52.18,897900.0,21.8271,21.9996,21.8271,21.9533,897900.0
2009-06-02 10:30:00,52.19,52.35,52.1,52.31,488600.0,21.9575,22.0248,21.9196,22.008,488600.0
2009-06-02 11:00:00,52.32,52.61,52.3,52.56,851900.0,22.0122,22.1342,22.0038,22.1132,851900.0
2009-06-02 11:30:00,52.57,52.58,52.19,52.29,612700.0,22.1174,22.1216,21.9575,21.9996,612700.0
2009-06-02 12:00:00,52.3,52.39,52.08,52.11,424000.0,22.0038,22.0416,21.9112,21.9238,424000.0
2009-06-02 12:30:00,52.12,52.43,52.07,52.36,344600.0,21.928,22.0585,21.907,22.029,344600.0
2009-06-02 13:00:00,52.37,52.39,52.2,52.34,277100.0,22.0332,22.0416,21.9617,22.0206,277100.0
2009-06-02 13:30:00,52.33,52.45,52.3,52.38,301400.0,22.0164,22.0669,22.0038,22.0374,301400.0
2009-06-02 14:00:00,52.38,52.44,52.26,52.35,288500.0,22.0374,22.0627,21.9869,22.0248,288500.0
2009-06-02 14:30:00,52.36,52.43,52.25,52.31,301100.0,22.029,22.0585,21.9827,22.008,301100.0
2009-06-02 15:00:00,52.32,52.4,52.28,52.3,470600.0,22.0122,22.0458,21.9953,22.0038,470600.0
2009-06-02 15:30:00,52.29,52.43,52.23,52.35,986100.0,21.9996,22.0585,21.9743,22.0248,986100.0
2009-06-03 09:30:00,51.38,51.45,51.04,51.08,1141300.0,21.6167,21.6461,21.4737,21.4905,1141300.0
2009-06-03 10:00:00,51.07,51.22,50.92,51.19,812500.0,21.4863,21.5494,21.4232,21.5368,812500.0
2009-06-03 10:30:00,51.18,51.21,50.94,51.01,708000.0,21.5326,21.5452,21.4316,21.461,708000.0
2009-06-03 11:00:00,51.01,51.2,50.94,51.08,429800.0,21.461,21.541,21.4316,21.4905,429800.0
2009-06-03 11:30:00,51.07,51.1,50.81,50.89,289200.0,21.4863,21.4989,21.3769,21.4105,289200.0
2009-06-03 12:00:00,50.89,50.96,50.74,50.74,250200.0,21.4105,21.44,21.3474,21.3474,250200.0
2009-06-03 12:30:00,50.74,50.83,50.46,50.46,390000.0,21.3474,21.3853,21.2296,21.2296,390000.0
2009-06-03 13:00:00,50.46,50.47,50.33,50.35,237300.0,21.2296,21.2338,21.1749,21.1834,237300.0
2009-06-03 13:30:00,50.35,50.42,50.18,50.31,300600.0,21.1834,21.2128,21.1118,21.1665,300600.0
2009-06-03 14:00:00,50.32,50.38,50.22,50.34,377700.0,21.1707,21.196,21.1287,21.1791,377700.0
2009-06-03 14:30:00,50.33,50.43,50.22,50.37,283400.0,21.1749,21.217,21.1287,21.1918,283400.0
2009-06-03 15:00:00,50.38,50.43,50.27,50.27,351000.0,21.196,21.217,21.1497,21.1497,351000.0
2009-06-03 15:30:00,50.26,50.77,50.25,50.72,1025100.0,21.1455,21.3601,21.1413,21.339,1025100.0
2009-06-04 09:30:00,51.19,51.5,51.08,51.27,1023600.0,21.5368,21.6672,21.4905,21.5704,1023600.0
2009-06-04 10:00:00,51.27,51.35,50.89,51.01,816900.0,21.5704,21.6041,21.4105,21.461,816900.0
2009-06-04 10:30:00,51.01,51.08,50.86,50.99,758300.0,21.461,21.4905,21.3979,21.4526,758300.0
2009-06-04 11:00:00,50.99,51.13,50.96,51.03,733600.0,21.4526,21.5115,21.44,21.4694,733600.0
2009-06-04 11:30:00,51.02,51.05,50.9,50.93,378800.0,21.4652,21.4779,21.4148,21.4274,378800.0
2009-06-04 12:00:00,50.91,50.93,50.58,50.79,294900.0,21.419,21.4274,21.2801,21.3685,294900.0
2009-06-04 12:30:00,50.79,50.94,50.72,50.87,211900.0,21.3685,21.4316,21.339,21.4021,211900.0
2009-06-04 13:00:00,50.88,50.95,50.85,50.94,300200.0,21.4063,21.4358,21.3937,21.4316,300200.0
2009-06-04 13:30:00,50.95,51.08,50.92,51.03,318000.0,21.4358,21.4905,21.4232,21.4694,318000.0
2009-06-04 14:00:00,51.04,51.1,50.96,51.07,283900.0,21.4737,21.4989,21.44,21.4863,283900.0
2009-06-04 14:30:00,51.08,51.09,51.0,51.03,345700.0,21.4905,21.4947,21.4568,21.4694,345700.0
2009-06-04 15:00:00,51.02,51.07,50.97,51.04,343300.0,21.4652,21.4863,21.4442,21.4737,343300.0
2009-06-04 15:30:00,51.04,51.08,50.87,50.96,764100.0,21.4737,21.4905,21.4021,21.44,764100.0
2009-06-05 09:30:00,50.76,50.89,50.2,50.45,1150300.0,21.3559,21.4105,21.1202,21.2254,1150300.0
2009-06-05 10:00:00,50.43,50.53,50.05,50.22,736600.0,21.217,21.2591,21.0571,21.1287,736600.0
2009-06-05 10:30:00,50.23,50.54,50.11,50.44,477000.0,21.1329,21.2633,21.0824,21.2212,477000.0
2009-06-05 11:00:00,50.44,50.68,50.3,50.36,359700.0,21.2212,21.3222,21.1623,21.1876,359700.0
2009-06-05 11:30:00,50.37,50.54,50.18,50.51,324400.0,21.1918,21.2633,21.1118,21.2507,324400.0
2009-06-05 12:00:00,50.51,50.55,50.31,50.53,287200.0,21.2507,21.2675,21.1665,21.2591,287200.0
2009-06-05 12:30:00,50.53,50.63,50.43,50.58,177900.0,21.2591,21.3012,21.217,21.2801,177900.0
2009-06-05 13:00:00,50.57,50.66,50.4,50.47,256600.0,21.2759,21.3138,21.2044,21.2338,256600.0
2009-06-05 13:30:00,50.47,50.59,50.38,50.4,247800.0,21.2338,21.2843,21.196,21.2044,247800.0
2009-06-05 14:00:00,50.4,50.41,50.07,50.13,341000.0,21.2044,21.2086,21.0656,21.0908,341000.0
2009-06-05 14:30:00,50.13,50.26,49.99,50.2,331700.0,21.0908,21.1455,21.0319,21.1202,331700.0
2009-06-05 15:00:00,50.19,50.27,50.12,50.16,275000.0,21.116,21.1497,21.0866,21.1034,275000.0
2009-06-05 15:30:00,50.15,50.44,50.15,50.34,637400.0,21.0992,21.2212,21.0992,21.1791,637400.0
2009-06-08 09:30:00,50.17,50.22,49.8,49.99,992300.0,21.1076,21.1287,20.952,21.0319,992300.0
2009-06-08 10:00:00,49.99,50.28,49.93,50.23,607900.0,21.0319,21.1539,21.0067,21.1329,607900.0
2009-06-08 10:30:00,50.24,50.56,50.17,50.43,494400.0,21.1371,21.2717,21.1076,21.217,494400.0
2009-06-08 11:00:00,50.44,50.65,50.25,50.46,647700.0,21.2212,21.3096,21.1413,21.2296,647700.0
2009-06-08 11:30:00,50.47,50.47,50.06,50.19,325700.0,21.2338,21.2338,21.0613,21.116,325700.0
2009-06-08 12:00:00,50.2,50.44,50.09,50.41,222300.0,21.1202,21.2212,21.074,21.2086,222300.0
2009-06-08 12:30:00,50.41,50.52,50.37,50.49,228100.0,21.2086,21.2549,21.1918,21.2423,228100.0
2009-06-08 13:00:00,50.49,50.66,50.45,50.62,320500.0,21.2423,21.3138,21.2254,21.2969,320500.0
2009-06-08 13:30:00,50.62,50.78,50.6,50.75,327100.0,21.2969,21.3643,21.2885,21.3516,327100.0
2009-06-08 14:00:00,50.75,50.82,50.65,50.69,360200.0,21.3516,21.3811,21.3096,21.3264,360200.0
2009-06-08 14:30:00,50.69,50.88,50.69,50.84,526600.0,21.3264,21.4063,21.3264,21.3895,526600.0
2009-06-08 15:00:00,50.85,51.23,50.84,51.17,727800.0,21.3937,21.5536,21.3895,21.5283,727800.0
2009-06-08 15:30:00,51.16,51.53,51.16,51.33,1494900.0,21.5241,21.6798,21.5241,21.5957,1494900.0
2009-06-09 09:30:00,52.2,52.27,51.98,51.99,1178000.0,21.9617,21.9911,21.8691,21.8733,1178000.0
2009-06-09 10:00:00,51.98,52.19,51.76,51.82,780000.0,21.8691,21.9575,21.7766,21.8018,780000.0
2009-06-09 10:30:00,51.83,52.0,51.67,51.73,449900.0,21.806,21.8775,21.7387,21.764,449900.0
2009-06-09 11:00:00,51.73,51.89,51.51,51.81,458300.0,21.764,21.8313,21.6714,21.7976,458300.0
2009-06-09 11:30:00,51.81,51.81,51.56,51.6,199900.0,21.7976,21.7976,21.6924,21.7093,199900.0
2009-06-09 12:00:00,51.58,51.91,51.57,51.89,159100.0,21.7008,21.8397,21.6966,21.8313,159100.0
2009-06-09 12:30:00,51.89,51.91,51.7,51.84,220000.0,21.8313,21.8397,21.7513,21.8102,220000.0
2009-06-09 13:00:00,51.83,51.93,51.68,51.82,191000.0,21.806,21.8481,21.7429,21.8018,191000.0
2009-06-09 13:30:00,51.82,51.97,51.73,51.96,246200.0,21.8018,21.8649,21.764,21.8607,246200.0
2009-06-09 14:00:00,51.97,52.13,51.92,52.12,261900.0,21.8649,21.9322,21.8439,21.928,261900.0
2009-06-09 14:30:00,52.14,52.23,52.01,52.1,331000.0,21.9364,21.9743,21.8818,21.9196,331000.0
2009-06-09 15:00:00,52.1,52.17,51.94,52.01,353400.0,21.9196,21.9491,21.8523,21.8818,353400.0
2009-06-09 15:30:00,52.01,52.12,51.9,51.92,735700.0,21.8818,21.928,21.8355,21.8439,735700.0
2009-06-10 09:30:00,53.21,53.24,52.69,52.99,1269900.0,22.3866,22.3992,22.1678,22.2941,1269900.0
2009-06-10 10:00:00,52.98,53.29,52.45,52.58,880100.0,22.2899,22.4203,22.0669,22.1216,880100.0
2009-06-10 10:30:00,52.58,52.9,52.33,52.52,715200.0,22.1216,22.2562,22.0164,22.0963,715200.0
2009-06-10 11:00:00,52.53,52.54,52.07,52.19,555300.0,22.1005,22.1047,21.907,21.9575,555300.0
2009-06-10 11:30:00,52.19,52.29,52.15,52.2,749100.0,21.9575,21.9996,21.9407,21.9617,749100.0
2009-06-10 12:00:00,52.2,52.49,52.16,52.35,694400.0,21.9617,22.0837,21.9449,22.0248,694400.0
2009-06-10 12:30:00,52.34,52.36,52.18,52.29,388700.0,22.0206,22.029,21.9533,21.9996,388700.0
2009-06-10 13:00:00,52.28,52.32,52.01,52.12,276400.0,21.9953,22.0122,21.8818,21.928,276400.0
2009-06-10 13:30:00,52.11,52.12,51.69,51.84,363500.0,21.9238,21.928,21.7471,21.8102,363500.0
2009-06-10 14:00:00,51.84,52.07,51.69,51.95,296600.0,21.8102,21.907,21.7471,21.8565,296600.0
2009-06-10 14:30:00,51.95,52.12,51.9,52.07,255800.0,21.8565,21.928,21.8355,21.907,255800.0
2009-06-10 15:00:00,52.07,52.08,51.8,51.86,599000.0,21.907,21.9112,21.7934,21.8186,599000.0
2009-06-10 15:30:00,51.85,52.23,51.85,52.17,1048900.0,21.8144,21.9743,21.8144,21.9491,1048900.0
2009-06-11 09:30:00,51.9,52.43,51.9,52.2,780900.0,21.8355,22.0585,21.8355,21.9617,780900.0
2009-06-11 10:00:00,52.2,52.34,52.09,52.26,531100.0,21.9617,22.0206,21.9154,21.9869,531100.0
2009-06-11 10:30:00,52.27,52.32,52.13,52.14,396600.0,21.9911,22.0122,21.9322,21.9364,396600.0
2009-06-11 11:00:00,52.13,52.32,52.09,52.29,336100.0,21.9322,22.0122,21.9154,21.9996,336100.0
2009-06-11 11:30:00,52.29,52.35,52.11,52.24,472100.0,21.9996,22.0248,21.9238,21.9785,472100.0
2009-06-11 12:00:00,52.23,52.3,52.18,52.29,377800.0,21.9743,22.0038,21.9533,21.9996,377800.0
2009-06-11 12:30:00,52.29,52.45,52.25,52.45,314900.0,21.9996,22.0669,21.9827,22.0669,314900.0
2009-06-11 13:00:00,52.45,52.81,52.44,52.8,448000.0,22.0669,22.2183,22.0627,22.2141,448000.0
2009-06-11 13:30:00,52.8,52.87,52.67,52.76,424700.0,22.2141,22.2436,22.1594,22.1973,424700.0
2009-06-11 14:00:00,52.77,52.88,52.57,52.82,459400.0,22.2015,22.2478,22.1174,22.2225,459400.0
2009-06-11 14:30:00,52.82,52.85,52.63,52.68,490900.0,22.2225,22.2352,22.1426,22.1636,490900.0
2009-06-11 15:00:00,52.68,52.74,52.56,52.58,277000.0,22.1636,22.1889,22.1132,22.1216,277000.0
2009-06-11 15:30:00,52.57,52.59,52.15,52.22,788400.0,22.1174,22.1258,21.9407,21.9701,788400.0
2009-06-12 09:30:00,50.92,50.97,50.61,50.7,809400.0,21.4232,21.4442,21.2927,21.3306,809400.0
2009-06-12 10:00:00,50.69,51.01,50.58,50.89,539500.0,21.3264,21.461,21.2801,21.4105,539500.0
2009-06-12 10:30:00,50.89,51.06,50.85,50.93,552500.0,21.4105,21.4821,21.3937,21.4274,552500.0
2009-06-12 11:00:00,50.93,51.05,50.85,51.05,430100.0,21.4274,21.4779,21.3937,21.4779,430100.0
2009-06-12 11:30:00,51.05,51.16,50.89,50.97,250900.0,21.4779,21.5241,21.4105,21.4442,250900.0
2009-06-12 12:00:00,50.95,51.05,50.93,51.01,151000.0,21.4358,21.4779,21.4274,21.461,151000.0
2009-06-12 12:30:00,51.0,51.12,50.9,51.01,193200.0,21.4568,21.5073,21.4148,21.461,193200.0
2009-06-12 13:00:00,51.01,51.06,50.93,50.97,170900.0,21.461,21.4821,21.4274,21.4442,170900.0
2009-06-12 13:30:00,50.97,51.05,50.91,51.01,184800.0,21.4442,21.4779,21.419,21.461,184800.0
2009-06-12 14:00:00,51.01,51.03,50.9,50.94,206400.0,21.461,21.4694,21.4148,21.4316,206400.0
2009-06-12 14:30:00,50.93,51.2,50.93,51.08,246600.0,21.4274,21.541,21.4274,21.4905,246600.0
2009-06-12 15:00:00,51.09,51.14,51.02,51.05,192800.0,21.4947,21.5157,21.4652,21.4779,192800.0
2009-06-12 15:30:00,51.05,51.24,50.99,51.19,722200.0,21.4779,21.5578,21.4526,21.5368,722200.0
2009-06-15 09:30:00,49.97,50.11,49.83,49.99,1139700.0,21.0235,21.0824,20.9646,21.0319,1139700.0
2009-06-15 10:00:00,49.99,49.99,49.79,49.87,755700.0,21.0319,21.0319,20.9478,20.9814,755700.0
2009-06-15 10:30:00,49.86,49.86,49.31,49.46,938800.0,20.9772,20.9772,20.7458,20.8089,938800.0
2009-06-15 11:00:00,49.45,49.48,49.16,49.38,788000.0,20.8047,20.8173,20.6827,20.7753,788000.0
2009-06-15 11:30:00,49.39,49.51,49.35,49.44,463700.0,20.7795,20.8299,20.7626,20.8005,463700.0
2009-06-15 12:00:00,49.44,49.49,49.29,49.29,269300.0,20.8005,20.8215,20.7374,20.7374,269300.0
2009-06-15 12:30:00,49.29,49.6,49.29,49.59,515300.0,20.7374,20.8678,20.7374,20.8636,515300.0
2009-06-15 13:00:00,49.58,49.59,49.41,49.49,283200.0,20.8594,20.8636,20.7879,20.8215,283200.0
2009-06-15 13:30:00,49.49,49.6,49.35,49.51,422400.0,20.8215,20.8678,20.7626,20.8299,422400.0
2009-06-15 14:00:00,49.51,49.69,49.5,49.69,228100.0,20.8299,20.9057,20.8257,20.9057,228100.0
2009-06-15 14:30:00,49.68,49.68,49.5,49.58,411800.0,20.9015,20.9015,20.8257,20.8594,411800.0
2009-06-15 15:00:00,49.58,49.71,49.53,49.66,390200.0,20.8594,20.9141,20.8384,20.8931,390200.0
2009-06-15 15:30:00,49.67,49.92,49.66,49.86,998200.0,20.8973,21.0024,20.8931,20.9772,998200.0
2009-06-16 09:30:00,49.89,50.13,49.88,49.91,1089100.0,20.9898,21.0908,20.9856,20.9982,1089100.0
2009-06-16 10:00:00,49.9,50.08,49.63,49.7,436600.0,20.994,21.0698,20.8804,20.9099,436600.0
2009-06-16 10:30:00,49.7,49.9,49.68,49.75,373100.0,20.9099,20.994,20.9015,20.9309,373100.0
2009-06-16 11:00:00,49.76,49.99,49.75,49.83,559600.0,20.9351,21.0319,20.9309,20.9646,559600.0
2009-06-16 11:30:00,49.83,49.84,49.54,49.62,287300.0,20.9646,20.9688,20.8426,20.8762,287300.0
2009-06-16 12:00:00,49.61,49.69,49.53,49.69,273800.0,20.872,20.9057,20.8384,20.9057,273800.0
2009-06-16 12:30:00,49.69,49.69,49.33,49.49,562000.0,20.9057,20.9057,20.7542,20.8215,562000.0
2009-06-16 13:00:00,49.49,49.54,49.36,49.48,591500.0,20.8215,20.8426,20.7668,20.8173,591500.0
2009-06-16 13:30:00,49.49,49.5,49.34,49.47,316000.0,20.8215,20.8257,20.7584,20.8131,316000.0
2009-06-16 14:00:00,49.46,49.51,49.32,49.35,518800.0,20.8089,20.8299,20.75,20.7626,518800.0
2009-06-16 14:30:00,49.34,49.55,49.23,49.55,409800.0,20.7584,20.8468,20.7121,20.8468,409800.0
2009-06-16 15:00:00,49.55,49.63,49.42,49.51,401800.0,20.8468,20.8804,20.7921,20.8299,401800.0
2009-06-16 15:30:00,49.51,49.59,49.3,49.34,586400.0,20.8299,20.8636,20.7416,20.7584,586400.0
2009-06-17 09:30:00,48.33,48.47,47.94,48.02,1375900.0,20.3335,20.3924,20.1694,20.2031,1375900.0
2009-06-17 10:00:00,48.01,48.2,47.87,47.97,829600.0,20.1989,20.2788,20.14,20.182,829600.0
2009-06-17 10:30:00,47.99,48.04,47.77,47.95,816300.0,20.1905,20.2115,20.0979,20.1736,816300.0
2009-06-17 11:00:00,47.95,48.27,47.87,48.12,632300.0,20.1736,20.3083,20.14,20.2451,632300.0
2009-06-17 11:30:00,48.12,48.15,47.9,48.11,314300.0,20.2451,20.2578,20.1526,20.2409,314300.0
2009-06-17 12:00:00,48.1,48.31,48.1,48.22,322600.0,20.2367,20.3251,20.2367,20.2872,322600.0
2009-06-17 12:30:00,48.22,48.22,48.01,48.09,259300.0,20.2872,20.2872,20.1989,20.2325,259300.0
2009-06-17 13:00:00,48.08,48.1,47.95,48.09,197400.0,20.2283,20.2367,20.1736,20.2325,197400.0
2009-06-17 13:30:00,48.1,48.34,48.08,48.24,248000.0,20.2367,20.3377,20.2283,20.2956,248000.0
2009-06-17 14:00:00,48.25,48.66,48.24,48.66,403400.0,20.2998,20.4723,20.2956,20.4723,403400.0
2009-06-17 14:30:00,48.66,48.67,48.33,48.47,353300.0,20.4723,20.4765,20.3335,20.3924,353300.0
2009-06-17 15:00:00,48.46,48.53,48.35,48.36,464800.0,20.3882,20.4176,20.3419,20.3461,464800.0
2009-06-17 15:30:00,48.36,48.52,48.21,48.42,910400.0,20.3461,20.4134,20.283,20.3714,910400.0
2009-06-18 09:30:00,47.44,47.66,47.32,47.65,1296400.0,19.9591,20.0516,19.9086,20.0474,1296400.0
2009-06-18 10:00:00,47.66,48.2,47.63,48.12,909800.0,20.0516,20.2788,20.039,20.2451,909800.0
2009-06-18 10:30:00,48.13,48.14,47.68,47.77,616700.0,20.2494,20.2536,20.06,20.0979,616700.0
2009-06-18 11:00:00,47.78,48.05,47.78,47.89,451500.0,20.1021,20.2157,20.1021,20.1484,451500.0
2009-06-18 11:30:00,47.9,47.91,47.71,47.88,254400.0,20.1526,20.1568,20.0726,20.1442,254400.0
2009-06-18 12:00:00,47.88,47.88,47.7,47.8,151800.0,20.1442,20.1442,20.0684,20.1105,151800.0
2009-06-18 12:30:00,47.8,47.89,47.73,47.86,147000.0,20.1105,20.1484,20.0811,20.1358,147000.0
2009-06-18 13:00:00,47.86,47.98,47.81,47.97,196900.0,20.1358,20.1862,20.1147,20.182,196900.0
2009-06-18 13:30:00,47.97,48.0,47.8,47.8,196700.0,20.182,20.1947,20.1105,20.1105,196700.0
2009-06-18 14:00:00,47.8,47.82,47.55,47.65,327000.0,20.1105,20.1189,20.0053,20.0474,327000.0
2009-06-18 14:30:00,47.65,47.73,47.61,47.73,209000.0,20.0474,20.0811,20.0306,20.0811,209000.0
2009-06-18 15:00:00,47.73,47.79,47.68,47.72,298900.0,20.0811,20.1063,20.06,20.0769,298900.0
2009-06-18 15:30:00,47.72,47.8,47.65,47.73,569100.0,20.0769,20.1105,20.0474,20.0811,569100.0
2009-06-19 09:30:00,48.92,48.93,48.69,48.73,1003700.0,20.5817,20.5859,20.485,20.5018,1003700.0
2009-06-19 10:00:00,48.74,48.79,48.59,48.69,513100.0,20.506,20.527,20.4429,20.485,513100.0
2009-06-19 10:30:00,48.69,49.13,48.68,49.11,587200.0,20.485,20.6701,20.4807,20.6617,587200.0
2009-06-19 11:00:00,49.11,49.27,49.06,49.2,547800.0,20.6617,20.729,20.6406,20.6995,547800.0
2009-06-19 11:30:00,49.19,49.36,49.12,49.26,348700.0,20.6953,20.7668,20.6659,20.7248,348700.0
2009-06-19 12:00:00,49.26,49.27,48.78,48.8,517900.0,20.7248,20.729,20.5228,20.5312,517900.0
2009-06-19 12:30:00,48.8,48.92,48.68,48.7,257500.0,20.5312,20.5817,20.4807,20.4892,257500.0
2009-06-19 13:00:00,48.7,48.88,48.68,48.8,182800.0,20.4892,20.5649,20.4807,20.5312,182800.0
2009-06-19 13:30:00,48.8,48.92,48.76,48.79,270000.0,20.5312,20.5817,20.5144,20.527,270000.0
2009-06-19 14:00:00,48.8,48.86,48.53,48.61,372600.0,20.5312,20.5565,20.4176,20.4513,372600.0
2009-06-19 14:30:00,48.62,48.77,48.59,48.68,219000.0,20.4555,20.5186,20.4429,20.4807,219000.0
2009-06-19 15:00:00,48.68,48.9,48.62,48.88,274100.0,20.4807,20.5733,20.4555,20.5649,274100.0
2009-06-19 15:30:00,48.9,48.93,48.79,48.91,603900.0,20.5733,20.5859,20.527,20.5775,603900.0
2009-06-22 09:30:00,47.56,47.61,46.86,46.98,1329300.0,20.0095,20.0306,19.715,19.7655,1329300.0
2009-06-22 10:00:00,46.98,47.68,46.82,47.26,968100.0,19.7655,20.06,19.6982,19.8833,968100.0
2009-06-22 10:30:00,47.25,47.25,47.0,47.19,411600.0,19.8791,19.8791,19.7739,19.8539,411600.0
2009-06-22 11:00:00,47.18,47.27,47.09,47.13,421200.0,19.8497,19.8875,19.8118,19.8286,421200.0
2009-06-22 11:30:00,47.13,47.14,46.62,46.72,507000.0,19.8286,19.8328,19.6141,19.6561,507000.0
2009-06-22 12:00:00,46.72,46.8,46.58,46.72,302500.0,19.6561,19.6898,19.5972,19.6561,302500.0
2009-06-22 12:30:00,46.72,46.85,46.68,46.84,266600.0,19.6561,19.7108,19.6393,19.7066,266600.0
2009-06-22 13:00:00,46.86,46.86,46.65,46.77,153900.0,19.715,19.715,19.6267,19.6772,153900.0
2009-06-22 13:30:00,46.77,46.96,46.77,46.94,187000.0,19.6772,19.7571,19.6772,19.7487,187000.0
2009-06-22 14:00:00,46.94,47.04,46.88,46.96,345100.0,19.7487,19.7908,19.7234,19.7571,345100.0
2009-06-22 14:30:00,46.95,47.05,46.88,47.02,382000.0,19.7529,19.795,19.7234,19.7824,382000.0
2009-06-22 15:00:00,47.01,47.07,46.91,46.94,404000.0,19.7781,19.8034,19.7361,19.7487,404000.0
2009-06-22 15:30:00,46.94,47.03,46.86,46.87,740600.0,19.7487,19.7866,19.715,19.7192,740600.0
2009-06-23 09:30:00,47.09,47.39,47.03,47.38,866600.0,19.8118,19.938,19.7866,19.9338,866600.0
2009-06-23 10:00:00,47.38,47.45,46.75,46.75,673700.0,19.9338,19.9633,19.6688,19.6688,673700.0
2009-06-23 10:30:00,46.76,46.94,46.53,46.68,594000.0,19.673,19.7487,19.5762,19.6393,594000.0
2009-06-23 11:00:00,46.69,46.7,46.37,46.64,413400.0,19.6435,19.6477,19.5089,19.6225,413400.0
2009-06-23 11:30:00,46.64,46.84,46.64,46.8,221600.0,19.6225,19.7066,19.6225,19.6898,221600.0
2009-06-23 12:00:00,46.81,46.92,46.79,46.91,245200.0,19.694,19.7403,19.6856,19.7361,245200.0
2009-06-23 12:30:00,46.92,47.17,46.91,47.12,207100.0,19.7403,19.8455,19.7361,19.8244,207100.0
2009-06-23 13:00:00,47.12,47.35,47.05,47.05,194500.0,19.8244,19.9212,19.795,19.795,194500.0
2009-06-23 13:30:00,47.06,47.16,46.93,46.94,148300.0,19.7992,19.8413,19.7445,19.7487,148300.0
2009-06-23 14:00:00,46.94,47.3,46.91,47.2,257300.0,19.7487,19.9002,19.7361,19.8581,257300.0
2009-06-23 14:30:00,47.2,47.3,47.11,47.16,347700.0,19.8581,19.9002,19.8202,19.8413,347700.0
2009-06-23 15:00:00,47.17,47.17,46.92,47.15,404200.0,19.8455,19.8455,19.7403,19.837,404200.0
2009-06-23 15:30:00,47.15,47.28,47.01,47.16,476900.0,19.837,19.8917,19.7781,19.8413,476900.0
2009-06-24 09:30:00,47.14,47.19,47.01,47.12,785300.0,19.8328,19.8539,19.7781,19.8244,785300.0
2009-06-24 10:00:00,47.11,47.48,47.03,47.25,598600.0,19.8202,19.9759,19.7866,19.8791,598600.0
2009-06-24 10:30:00,47.25,47.62,47.13,47.44,533600.0,19.8791,20.0348,19.8286,19.9591,533600.0
2009-06-24 11:00:00,47.45,47.61,47.33,47.33,345900.0,19.9633,20.0306,19.9128,19.9128,345900.0
2009-06-24 11:30:00,47.34,47.46,47.28,47.34,181000.0,19.917,19.9675,19.8917,19.917,181000.0
2009-06-24 12:00:00,47.34,47.4,47.19,47.2,178900.0,19.917,19.9422,19.8539,19.8581,178900.0
2009-06-24 12:30:00,47.2,47.26,47.11,47.21,133600.0,19.8581,19.8833,19.8202,19.8623,133600.0
2009-06-24 13:00:00,47.2,47.37,47.2,47.37,157000.0,19.8581,19.9296,19.8581,19.9296,157000.0
2009-06-24 13:30:00,47.36,47.36,47.25,47.3,133100.0,19.9254,19.9254,19.8791,19.9002,133100.0
2009-06-24 14:00:00,47.3,47.35,46.93,47.0,438900.0,19.9002,19.9212,19.7445,19.7739,438900.0
2009-06-24 14:30:00,47.0,47.05,46.75,46.92,521300.0,19.7739,19.795,19.6688,19.7403,521300.0
2009-06-24 15:00:00,46.92,46.98,46.67,46.86,519800.0,19.7403,19.7655,19.6351,19.715,519800.0
2009-06-24 15:30:00,46.86,47.06,46.76,46.96,729000.0,19.715,19.7992,19.673,19.7571,729000.0
2009-06-25 09:30:00,46.12,46.37,46.01,46.3,1270800.0,19.4037,19.5089,19.3574,19.4794,1270800.0
2009-06-25 10:00:00,46.3,46.63,46.3,46.54,575800.0,19.4794,19.6183,19.4794,19.5804,575800.0
2009-06-25 10:30:00,46.55,46.57,46.22,46.26,396700.0,19.5846,19.593,19.4458,19.4626,396700.0
2009-06-25 11:00:00,46.27,46.67,46.17,46.67,435000.0,19.4668,19.6351,19.4247,19.6351,435000.0
2009-06-25 11:30:00,46.68,47.16,46.64,47.16,356600.0,19.6393,19.8413,19.6225,19.8413,356600.0
2009-06-25 12:00:00,47.16,47.19,47.01,47.11,327500.0,19.8413,19.8539,19.7781,19.8202,327500.0
2009-06-25 12:30:00,47.11,47.16,46.97,46.99,228900.0,19.8202,19.8413,19.7613,19.7697,228900.0
2009-06-25 13:00:00,46.99,47.27,46.95,47.22,286800.0,19.7697,19.8875,19.7529,19.8665,286800.0
2009-06-25 13:30:00,47.24,47.36,47.15,47.23,294200.0,19.8749,19.9254,19.837,19.8707,294200.0
2009-06-25 14:00:00,47.24,47.27,47.01,47.26,258800.0,19.8749,19.8875,19.7781,19.8833,258800.0
2009-06-25 14:30:00,47.26,47.32,47.08,47.21,274900.0,19.8833,19.9086,19.8076,19.8623,274900.0
2009-06-25 15:00:00,47.22,47.4,47.19,47.39,287600.0,19.8665,19.9422,19.8539,19.938,287600.0
2009-06-25 15:30:00,47.39,47.46,47.13,47.4,642800.0,19.938,19.9675,19.8286,19.9422,642800.0
2009-06-26 09:30:00,47.08,47.13,46.72,46.75,691700.0,19.8076,19.8286,19.6561,19.6688,691700.0
2009-06-26 10:00:00,46.74,47.14,46.66,47.1,440600.0,19.6645,19.8328,19.6309,19.816,440600.0
2009-06-26 10:30:00,47.09,47.2,46.81,46.88,344600.0,19.8118,19.8581,19.694,19.7234,344600.0
2009-06-26 11:00:00,46.88,46.96,46.67,46.86,485500.0,19.7234,19.7571,19.6351,19.715,485500.0
2009-06-26 11:30:00,46.87,47.03,46.87,46.97,250200.0,19.7192,19.7866,19.7192,19.7613,250200.0
2009-06-26 12:00:00,46.97,47.1,46.96,47.01,107700.0,19.7613,19.816,19.7571,19.7781,107700.0
2009-06-26 12:30:00,47.0,47.25,46.98,47.16,141600.0,19.7739,19.8791,19.7655,19.8413,141600.0
2009-06-26 13:00:00,47.15,47.18,47.07,47.12,104100.0,19.837,19.8497,19.8034,19.8244,104100.0
2009-06-26 13:30:00,47.11,47.18,47.03,47.08,167100.0,19.8202,19.8497,19.7866,19.8076,167100.0
2009-06-26 14:00:00,47.07,47.22,47.02,47.18,85700.0,19.8034,19.8665,19.7824,19.8497,85700.0
2009-06-26 14:30:00,47.18,47.36,47.11,47.36,287300.0,19.8497,19.9254,19.8202,19.9254,287300.0
2009-06-26 15:00:00,47.36,47.37,47.23,47.27,197700.0,19.9254,19.9296,19.8707,19.8875,197700.0
2009-06-26 15:30:00,47.27,47.49,47.24,47.24,609800.0,19.8875,19.9801,19.8749,19.8749,609800.0
2009-06-29 09:30:00,47.86,47.95,47.58,47.62,579700.0,20.1358,20.1736,20.018,20.0348,579700.0
2009-06-29 10:00:00,47.62,48.29,47.59,48.28,637200.0,20.0348,20.3167,20.0222,20.3125,637200.0
2009-06-29 10:30:00,48.28,48.34,48.08,48.11,475600.0,20.3125,20.3377,20.2283,20.2409,475600.0
2009-06-29 11:00:00,48.1,48.14,47.93,48.06,292400.0,20.2367,20.2536,20.1652,20.2199,292400.0
2009-06-29 11:30:00,48.05,48.14,48.01,48.06,173600.0,20.2157,20.2536,20.1989,20.2199,173600.0
2009-06-29 12:00:00,48.07,48.12,48.0,48.09,144200.0,20.2241,20.2451,20.1947,20.2325,144200.0
2009-06-29 12:30:00,48.1,48.17,47.92,47.94,141800.0,20.2367,20.2662,20.161,20.1694,141800.0
2009-06-29 13:00:00,47.95,48.11,47.94,48.04,98100.0,20.1736,20.2409,20.1694,20.2115,98100.0
2009-06-29 13:30:00,48.03,48.15,48.02,48.11,127000.0,20.2073,20.2578,20.2031,20.2409,127000.0
2009-06-29 14:00:00,48.11,48.11,47.94,47.96,128900.0,20.2409,20.2409,20.1694,20.1778,128900.0
2009-06-29 14:30:00,47.96,48.09,47.95,48.07,148900.0,20.1778,20.2325,20.1736,20.2241,148900.0
2009-06-29 15:00:00,48.07,48.14,48.03,48.06,188000.0,20.2241,20.2536,20.2073,20.2199,188000.0
2009-06-29 15:30:00,48.05,48.05,47.87,48.0,460600.0,20.2157,20.2157,20.14,20.1947,460600.0
2009-06-30 09:30:00,48.04,48.24,47.95,48.08,658000.0,20.2115,20.2956,20.1736,20.2283,658000.0
2009-06-30 10:00:00,48.07,48.07,47.1,47.26,758700.0,20.2241,20.2241,19.816,19.8833,758700.0
2009-06-30 10:30:00,47.26,47.26,46.9,47.19,597100.0,19.8833,19.8833,19.7319,19.8539,597100.0
2009-06-30 11:00:00,47.19,47.34,47.0,47.17,520500.0,19.8539,19.917,19.7739,19.8455,520500.0
2009-06-30 11:30:00,47.16,47.3,47.07,47.26,350400.0,19.8413,19.9002,19.8034,19.8833,350400.0
2009-06-30 12:00:00,47.26,47.5,47.23,47.5,204500.0,19.8833,19.9843,19.8707,19.9843,204500.0
2009-06-30 12:30:00,47.49,47.6,47.43,47.58,316000.0,19.9801,20.0264,19.9548,20.018,316000.0
2009-06-30 13:00:00,47.58,47.58,47.48,47.53,216700.0,20.018,20.018,19.9759,19.9969,216700.0
2009-06-30 13:30:00,47.54,47.61,47.49,47.52,175000.0,20.0011,20.0306,19.9801,19.9927,175000.0
2009-06-30 14:00:00,47.51,47.61,47.45,47.59,219300.0,19.9885,20.0306,19.9633,20.0222,219300.0
2009-06-30 14:30:00,47.58,47.67,47.51,47.6,146000.0,20.018,20.0558,19.9885,20.0264,146000.0
2009-06-30 15:00:00,47.59,47.61,47.39,47.48,228400.0,20.0222,20.0306,19.938,19.9759,228400.0
2009-06-30 15:30:00,47.5,47.75,47.49,47.71,471300.0,19.9843,20.0895,19.9801,20.0726,471300.0
2009-07-01 09:30:00,48.36,48.83,48.36,48.71,769600.0,20.3461,20.5439,20.3461,20.4934,769600.0
2009-07-01 10:00:00,48.72,48.97,48.46,48.95,601800.0,20.4976,20.6028,20.3882,20.5943,601800.0
2009-07-01 10:30:00,48.95,49.08,48.66,48.7,632200.0,20.5943,20.649,20.4723,20.4892,632200.0
2009-07-01 11:00:00,48.7,48.74,48.45,48.45,322600.0,20.4892,20.506,20.384,20.384,322600.0
2009-07-01 11:30:00,48.46,48.66,48.42,48.58,370700.0,20.3882,20.4723,20.3714,20.4387,370700.0
2009-07-01 12:00:00,48.58,48.67,48.37,48.45,327000.0,20.4387,20.4765,20.3503,20.384,327000.0
2009-07-01 12:30:00,48.46,48.49,48.34,48.35,195400.0,20.3882,20.4008,20.3377,20.3419,195400.0
2009-07-01 13:00:00,48.35,48.42,48.3,48.4,193700.0,20.3419,20.3714,20.3209,20.3629,193700.0
2009-07-01 13:30:00,48.4,48.41,48.27,48.37,200600.0,20.3629,20.3672,20.3083,20.3503,200600.0
2009-07-01 14:00:00,48.37,48.38,48.14,48.2,259100.0,20.3503,20.3545,20.2536,20.2788,259100.0
2009-07-01 14:30:00,48.19,48.22,48.06,48.15,210600.0,20.2746,20.2872,20.2199,20.2578,210600.0
2009-07-01 15:00:00,48.14,48.23,48.05,48.1,220000.0,20.2536,20.2914,20.2157,20.2367,220000.0
2009-07-01 15:30:00,48.1,48.18,48.0,48.01,405100.0,20.2367,20.2704,20.1947,20.1989,405100.0
2009-07-02 09:30:00,47.44,47.47,47.1,47.28,794800.0,19.9591,19.9717,19.816,19.8917,794800.0
2009-07-02 10:00:00,47.28,47.4,47.12,47.3,492300.0,19.8917,19.9422,19.8244,19.9002,492300.0
2009-07-02 10:30:00,47.31,47.37,47.19,47.32,366800.0,19.9044,19.9296,19.8539,19.9086,366800.0
2009-07-02 11:00:00,47.31,47.58,47.26,47.33,328000.0,19.9044,20.018,19.8833,19.9128,328000.0
2009-07-02 11:30:00,47.35,47.36,47.17,47.28,307700.0,19.9212,19.9254,19.8455,19.8917,307700.0
2009-07-02 12:00:00,47.28,47.34,47.22,47.25,165600.0,19.8917,19.917,19.8665,19.8791,165600.0
2009-07-02 12:30:00,47.26,47.3,47.22,47.28,134200.0,19.8833,19.9002,19.8665,19.8917,134200.0
2009-07-02 13:00:00,47.29,47.39,47.28,47.33,127400.0,19.8959,19.938,19.8917,19.9128,127400.0
2009-07-02 13:30:00,47.32,47.4,47.3,47.32,119200.0,19.9086,19.9422,19.9002,19.9086,119200.0
2009-07-02 14:00:00,47.31,47.35,47.27,47.3,130600.0,19.9044,19.9212,19.8875,19.9002,130600.0
2009-07-02 14:30:00,47.31,47.37,47.27,47.33,111500.0,19.9044,19.9296,19.8875,19.9128,111500.0
2009-07-02 15:00:00,47.33,47.37,47.22,47.24,171600.0,19.9128,19.9296,19.8665,19.8749,171600.0
2009-07-02 15:30:00,47.24,47.3,47.14,47.14,556900.0,19.8749,19.9002,19.8328,19.8328,556900.0
2009-07-06 09:30:00,45.53,45.8,45.44,45.8,1438400.0,19.1555,19.2691,19.1176,19.2691,1438400.0
2009-07-06 10:00:00,45.81,45.97,45.41,45.48,910100.0,19.2733,19.3406,19.105,19.1344,910100.0
2009-07-06 10:30:00,45.47,45.51,45.31,45.5,597000.0,19.1302,19.1471,19.0629,19.1429,597000.0
2009-07-06 11:00:00,45.5,45.65,45.44,45.64,308500.0,19.1429,19.206,19.1176,19.2018,308500.0
2009-07-06 11:30:00,45.63,45.76,45.57,45.64,350100.0,19.1975,19.2522,19.1723,19.2018,350100.0
2009-07-06 12:00:00,45.64,45.8,45.56,45.58,289400.0,19.2018,19.2691,19.1681,19.1765,289400.0
2009-07-06 12:30:00,45.58,45.62,45.5,45.56,261300.0,19.1765,19.1933,19.1429,19.1681,261300.0
2009-07-06 13:00:00,45.56,45.74,45.52,45.69,330800.0,19.1681,19.2438,19.1513,19.2228,330800.0
2009-07-06 13:30:00,45.69,45.72,45.56,45.64,172600.0,19.2228,19.2354,19.1681,19.2018,172600.0
2009-07-06 14:00:00,45.65,45.74,45.56,45.69,157200.0,19.206,19.2438,19.1681,19.2228,157200.0
2009-07-06 14:30:00,45.69,45.81,45.64,45.75,259000.0,19.2228,19.2733,19.2018,19.248,259000.0
2009-07-06 15:00:00,45.75,45.88,45.67,45.77,335400.0,19.248,19.3027,19.2144,19.2564,335400.0
2009-07-06 15:30:00,45.78,45.99,45.6,45.99,617800.0,19.2607,19.349,19.1849,19.349,617800.0
2009-07-07 09:30:00,45.99,46.0,45.64,45.79,726100.0,19.349,19.3532,19.2018,19.2649,726100.0
2009-07-07 10:00:00,45.78,45.9,45.6,45.81,580800.0,19.2607,19.3111,19.1849,19.2733,580800.0
2009-07-07 10:30:00,45.79,45.82,45.65,45.71,388000.0,19.2649,19.2775,19.206,19.2312,388000.0
2009-07-07 11:00:00,45.71,45.78,45.48,45.48,446100.0,19.2312,19.2607,19.1344,19.1344,446100.0
2009-07-07 11:30:00,45.47,45.56,45.36,45.52,240200.0,19.1302,19.1681,19.084,19.1513,240200.0
2009-07-07 12:00:00,45.52,45.64,45.48,45.59,281500.0,19.1513,19.2018,19.1344,19.1807,281500.0
2009-07-07 12:30:00,45.58,45.59,45.42,45.58,129500.0,19.1765,19.1807,19.1092,19.1765,129500.0
2009-07-07 13:00:00,45.59,45.8,45.53,45.7,184800.0,19.1807,19.2691,19.1555,19.227,184800.0
2009-07-07 13:30:00,45.72,45.8,45.51,45.69,465900.0,19.2354,19.2691,19.1471,19.2228,465900.0
2009-07-07 14:00:00,45.69,45.71,45.59,45.64,256500.0,19.2228,19.2312,19.1807,19.2018,256500.0
2009-07-07 14:30:00,45.63,45.71,45.41,45.46,247500.0,19.1975,19.2312,19.105,19.126,247500.0
2009-07-07 15:00:00,45.47,45.56,45.31,45.56,372100.0,19.1302,19.1681,19.0629,19.1681,372100.0
2009-07-07 15:30:00,45.56,45.61,45.28,45.34,741200.0,19.1681,19.1891,19.0503,19.0755,741200.0
2009-07-08 09:30:00,45.51,45.59,45.33,45.48,748400.0,19.1471,19.1807,19.0713,19.1344,748400.0
2009-07-08 10:00:00,45.48,45.68,45.46,45.56,477300.0,19.1344,19.2186,19.126,19.1681,477300.0
2009-07-08 10:30:00,45.55,45.55,45.13,45.13,502100.0,19.1639,19.1639,18.9872,18.9872,502100.0
2009-07-08 11:00:00,45.13,45.15,44.75,44.76,887400.0,18.9872,18.9956,18.8273,18.8315,887400.0
2009-07-08 11:30:00,44.76,44.97,44.76,44.92,487900.0,18.8315,18.9199,18.8315,18.8988,487900.0
2009-07-08 12:00:00,44.93,44.93,44.68,44.69,318200.0,18.903,18.903,18.7979,18.8021,318200.0
2009-07-08 12:30:00,44.69,44.8,44.68,44.74,206800.0,18.8021,18.8483,18.7979,18.8231,206800.0
2009-07-08 13:00:00,44.74,45.13,44.74,45.07,310100.0,18.8231,18.9872,18.8231,18.9619,310100.0
2009-07-08 13:30:00,45.07,45.11,44.9,45.01,247800.0,18.9619,18.9788,18.8904,18.9367,247800.0
2009-07-08 14:00:00,45.01,45.04,44.65,44.72,238300.0,18.9367,18.9493,18.7852,18.8147,238300.0
2009-07-08 14:30:00,44.72,44.92,44.62,44.91,294700.0,18.8147,18.8988,18.7726,18.8946,294700.0
2009-07-08 15:00:00,44.91,45.1,44.84,44.95,369400.0,18.8946,18.9746,18.8652,18.9115,369400.0
2009-07-08 15:30:00,44.96,45.43,44.95,45.26,546000.0,18.9157,19.1134,18.9115,19.0419,546000.0
2009-07-09 09:30:00,45.44,45.61,45.29,45.44,763800.0,19.1176,19.1891,19.0545,19.1176,763800.0
2009-07-09 10:00:00,45.44,45.75,45.34,45.38,747000.0,19.1176,19.248,19.0755,19.0924,747000.0
2009-07-09 10:30:00,45.38,45.61,45.27,45.56,667100.0,19.0924,19.1891,19.0461,19.1681,667100.0
2009-07-09 11:00:00,45.57,45.57,45.33,45.42,431100.0,19.1723,19.1723,19.0713,19.1092,431100.0
2009-07-09 11:30:00,45.42,45.77,45.34,45.59,246200.0,19.1092,19.2564,19.0755,19.1807,246200.0
2009-07-09 12:00:00,45.58,45.89,45.53,45.85,182200.0,19.1765,19.3069,19.1555,19.2901,182200.0
2009-07-09 12:30:00,45.84,45.93,45.75,45.93,201400.0,19.2859,19.3238,19.248,19.3238,201400.0
2009-07-09 13:00:00,45.93,45.97,45.71,45.8,278600.0,19.3238,19.3406,19.2312,19.2691,278600.0
2009-07-09 13:30:00,45.8,45.89,45.69,45.75,144700.0,19.2691,19.3069,19.2228,19.248,144700.0
2009-07-09 14:00:00,45.74,45.9,45.72,45.83,262100.0,19.2438,19.3111,19.2354,19.2817,262100.0
2009-07-09 14:30:00,45.82,45.89,45.71,45.73,229600.0,19.2775,19.3069,19.2312,19.2396,229600.0
2009-07-09 15:00:00,45.73,45.73,45.55,45.58,284500.0,19.2396,19.2396,19.1639,19.1765,284500.0
2009-07-09 15:30:00,45.59,45.67,45.5,45.56,403500.0,19.1807,19.2144,19.1429,19.1681,403500.0
2009-07-10 09:30:00,45.09,45.37,45.0,45.09,771100.0,18.9704,19.0882,18.9325,18.9704,771100.0
2009-07-10 10:00:00,45.09,45.37,44.92,45.22,639400.0,18.9704,19.0882,18.8988,19.0251,639400.0
2009-07-10 10:30:00,45.25,45.41,45.15,45.25,329400.0,19.0377,19.105,18.9956,19.0377,329400.0
2009-07-10 11:00:00,45.25,45.25,44.84,44.88,473300.0,19.0377,19.0377,18.8652,18.882,473300.0
2009-07-10 11:30:00,44.88,45.0,44.77,44.92,373000.0,18.882,18.9325,18.8357,18.8988,373000.0
2009-07-10 12:00:00,44.91,44.97,44.86,44.96,258200.0,18.8946,18.9199,18.8736,18.9157,258200.0
2009-07-10 12:30:00,44.94,45.1,44.85,45.01,216100.0,18.9072,18.9746,18.8694,18.9367,216100.0
2009-07-10 13:00:00,45.0,45.16,44.96,44.97,156800.0,18.9325,18.9998,18.9157,18.9199,156800.0
2009-07-10 13:30:00,44.96,45.26,44.96,45.23,155100.0,18.9157,19.0419,18.9157,19.0293,155100.0
2009-07-10 14:00:00,45.24,45.24,45.04,45.11,152800.0,19.0335,19.0335,18.9493,18.9788,152800.0
2009-07-10 14:30:00,45.12,45.23,45.08,45.12,186500.0,18.983,19.0293,18.9661,18.983,186500.0
2009-07-10 15:00:00,45.12,45.21,45.04,45.15,235900.0,18.983,19.0208,18.9493,18.9956,235900.0
2009-07-10 15:30:00,45.14,45.34,45.12,45.23,596600.0,18.9914,19.0755,18.983,19.0293,596600.0
2009-07-13 09:30:00,45.64,45.69,45.25,45.34,864900.0,19.2018,19.2228,19.0377,19.0755,864900.0
2009-07-13 10:00:00,45.34,45.37,45.02,45.36,684000.0,19.0755,19.0882,18.9409,19.084,684000.0
2009-07-13 10:30:00,45.36,45.84,45.36,45.82,597200.0,19.084,19.2859,19.084,19.2775,597200.0
2009-07-13 11:00:00,45.82,45.88,45.53,45.74,329800.0,19.2775,19.3027,19.1555,19.2438,329800.0
2009-07-13 11:30:00,45.75,45.98,45.74,45.89,351500.0,19.248,19.3448,19.2438,19.3069,351500.0
2009-07-13 12:00:00,45.89,45.96,45.73,45.85,166900.0,19.3069,19.3364,19.2396,19.2901,166900.0
2009-07-13 12:30:00,45.85,45.88,45.7,45.76,183900.0,19.2901,19.3027,19.227,19.2522,183900.0
2009-07-13 13:00:00,45.75,46.06,45.75,46.06,183600.0,19.248,19.3785,19.248,19.3785,183600.0
2009-07-13 13:30:00,46.06,46.06,45.92,45.92,186800.0,19.3785,19.3785,19.3196,19.3196,186800.0
2009-07-13 14:00:00,45.93,46.13,45.88,46.06,214700.0,19.3238,19.4079,19.3027,19.3785,214700.0
2009-07-13 14:30:00,46.05,46.11,45.97,46.02,198900.0,19.3743,19.3995,19.3406,19.3616,198900.0
2009-07-13 15:00:00,46.0,46.13,46.0,46.04,320600.0,19.3532,19.4079,19.3532,19.37,320600.0
2009-07-13 15:30:00,46.04,46.27,46.02,46.2,671200.0,19.37,19.4668,19.3616,19.4374,671200.0
2009-07-14 09:30:00,46.81,46.94,46.62,46.68,719600.0,19.694,19.7487,19.6141,19.6393,719600.0
2009-07-14 10:00:00,46.68,46.86,46.52,46.58,484800.0,19.6393,19.715,19.572,19.5972,484800.0
2009-07-14 10:30:00,46.6,46.65,46.08,46.26,375400.0,19.6056,19.6267,19.3869,19.4626,375400.0
2009-07-14 11:00:00,46.27,46.5,46.18,46.46,202400.0,19.4668,19.5636,19.4289,19.5467,202400.0
2009-07-14 11:30:00,46.46,46.65,46.41,46.52,215200.0,19.5467,19.6267,19.5257,19.572,215200.0
2009-07-14 12:00:00,46.5,46.63,46.31,46.41,163100.0,19.5636,19.6183,19.4836,19.5257,163100.0
2009-07-14 12:30:00,46.41,46.47,46.31,46.33,105600.0,19.5257,19.551,19.4836,19.4921,105600.0
2009-07-14 13:00:00,46.34,46.46,46.26,46.35,108800.0,19.4963,19.5467,19.4626,19.5005,108800.0
2009-07-14 13:30:00,46.36,46.49,46.31,46.34,86900.0,19.5047,19.5594,19.4836,19.4963,86900.0
2009-07-14 14:00:00,46.33,46.44,46.21,46.32,179800.0,19.4921,19.5383,19.4416,19.4878,179800.0
2009-07-14 14:30:00,46.31,46.45,46.25,46.39,163900.0,19.4836,19.5425,19.4584,19.5173,163900.0
2009-07-14 15:00:00,46.39,46.49,46.35,46.47,259500.0,19.5173,19.5594,19.5005,19.551,259500.0
2009-07-14 15:30:00,46.47,46.49,46.35,46.41,451300.0,19.551,19.5594,19.5005,19.5257,451300.0
2009-07-15 09:30:00,47.7,47.96,47.64,47.92,620600.0,20.0684,20.1778,20.0432,20.161,620600.0
2009-07-15 10:00:00,47.92,48.14,47.9,48.09,469400.0,20.161,20.2536,20.1526,20.2325,469400.0
2009-07-15 10:30:00,48.1,48.24,47.94,48.01,419800.0,20.2367,20.2956,20.1694,20.1989,419800.0
2009-07-15 11:00:00,48.01,48.34,48.01,48.29,403400.0,20.1989,20.3377,20.1989,20.3167,403400.0
2009-07-15 11:30:00,48.25,48.42,48.19,48.23,383800.0,20.2998,20.3714,20.2746,20.2914,383800.0
2009-07-15 12:00:00,48.22,48.25,48.12,48.22,257900.0,20.2872,20.2998,20.2451,20.2872,257900.0
2009-07-15 12:30:00,48.22,48.35,48.19,48.26,251300.0,20.2872,20.3419,20.2746,20.304,251300.0
2009-07-15 13:00:00,48.27,48.33,48.23,48.29,111400.0,20.3083,20.3335,20.2914,20.3167,111400.0
2009-07-15 13:30:00,48.29,48.33,48.21,48.3,144700.0,20.3167,20.3335,20.283,20.3209,144700.0
2009-07-15 14:00:00,48.32,48.37,48.24,48.34,289100.0,20.3293,20.3503,20.2956,20.3377,289100.0
2009-07-15 14:30:00,48.34,48.45,48.33,48.45,309000.0,20.3377,20.384,20.3335,20.384,309000.0
2009-07-15 15:00:00,48.45,48.51,48.28,48.31,434200.0,20.384,20.4092,20.3125,20.3251,434200.0
2009-07-15 15:30:00,48.31,48.38,48.25,48.35,729500.0,20.3251,20.3545,20.2998,20.3419,729500.0
2009-07-16 09:30:00,48.58,48.93,48.42,48.87,658000.0,20.4387,20.5859,20.3714,20.5607,658000.0
2009-07-16 10:00:00,48.88,48.88,48.37,48.54,661800.0,20.5649,20.5649,20.3503,20.4218,661800.0
2009-07-16 10:30:00,48.53,48.76,48.45,48.48,381300.0,20.4176,20.5144,20.384,20.3966,381300.0
2009-07-16 11:00:00,48.48,48.59,48.43,48.52,314500.0,20.3966,20.4429,20.3756,20.4134,314500.0
2009-07-16 11:30:00,48.51,48.79,48.45,48.76,257200.0,20.4092,20.527,20.384,20.5144,257200.0
2009-07-16 12:00:00,48.76,48.76,48.56,48.65,140900.0,20.5144,20.5144,20.4303,20.4681,140900.0
2009-07-16 12:30:00,48.64,48.69,48.56,48.57,223600.0,20.4639,20.485,20.4303,20.4345,223600.0
2009-07-16 13:00:00,48.57,48.64,48.51,48.54,180500.0,20.4345,20.4639,20.4092,20.4218,180500.0
2009-07-16 13:30:00,48.52,48.75,48.52,48.74,134900.0,20.4134,20.5102,20.4134,20.506,134900.0
2009-07-16 14:00:00,48.73,48.9,48.71,48.88,307100.0,20.5018,20.5733,20.4934,20.5649,307100.0
2009-07-16 14:30:00,48.87,49.0,48.86,48.94,336700.0,20.5607,20.6154,20.5565,20.5901,336700.0
2009-07-16 15:00:00,48.94,48.96,48.87,48.94,320600.0,20.5901,20.5986,20.5607,20.5901,320600.0
2009-07-16 15:30:00,48.95,49.18,48.88,48.96,804900.0,20.5943,20.6911,20.5649,20.5986,804900.0
2009-07-17 09:30:00,48.67,48.83,48.56,48.8,421100.0,20.4765,20.5439,20.4303,20.5312,421100.0
2009-07-17 10:00:00,48.81,48.98,48.77,48.95,363600.0,20.5354,20.607,20.5186,20.5943,363600.0
2009-07-17 10:30:00,48.96,48.98,48.65,48.68,331500.0,20.5986,20.607,20.4681,20.4807,331500.0
2009-07-17 11:00:00,48.67,48.74,48.64,48.69,264400.0,20.4765,20.506,20.4639,20.485,264400.0
2009-07-17 11:30:00,48.71,48.73,48.58,48.69,244600.0,20.4934,20.5018,20.4387,20.485,244600.0
2009-07-17 12:00:00,48.69,48.87,48.68,48.75,182900.0,20.485,20.5607,20.4807,20.5102,182900.0
2009-07-17 12:30:00,48.75,48.82,48.67,48.78,164000.0,20.5102,20.5397,20.4765,20.5228,164000.0
2009-07-17 13:00:00,48.79,48.88,48.73,48.86,88600.0,20.527,20.5649,20.5018,20.5565,88600.0
2009-07-17 13:30:00,48.87,48.98,48.81,48.82,125000.0,20.5607,20.607,20.5354,20.5397,125000.0
2009-07-17 14:00:00,48.82,48.9,48.74,48.8,141900.0,20.5397,20.5733,20.506,20.5312,141900.0
2009-07-17 14:30:00,48.81,48.91,48.76,48.82,247300.0,20.5354,20.5775,20.5144,20.5397,247300.0
2009-07-17 15:00:00,48.82,48.86,48.68,48.7,258600.0,20.5397,20.5565,20.4807,20.4892,258600.0
2009-07-17 15:30:00,48.69,48.75,48.62,48.74,736300.0,20.485,20.5102,20.4555,20.506,736300.0
2009-07-20 09:30:00,50.01,50.07,49.79,49.85,830000.0,21.0403,21.0656,20.9478,20.973,830000.0
2009-07-20 10:00:00,49.86,50.0,49.71,49.78,576400.0,20.9772,21.0361,20.9141,20.9435,576400.0
2009-07-20 10:30:00,49.77,49.79,49.5,49.71,463700.0,20.9393,20.9478,20.8257,20.9141,463700.0
2009-07-20 11:00:00,49.71,49.87,49.59,49.86,360200.0,20.9141,20.9814,20.8636,20.9772,360200.0
2009-07-20 11:30:00,49.87,49.9,49.72,49.77,297700.0,20.9814,20.994,20.9183,20.9393,297700.0
2009-07-20 12:00:00,49.76,49.99,49.74,49.93,183100.0,20.9351,21.0319,20.9267,21.0067,183100.0
2009-07-20 12:30:00,49.93,50.04,49.92,49.99,260400.0,21.0067,21.0529,21.0024,21.0319,260400.0
2009-07-20 13:00:00,50.0,50.02,49.87,49.88,209300.0,21.0361,21.0445,20.9814,20.9856,209300.0
2009-07-20 13:30:00,49.87,50.04,49.8,50.03,238700.0,20.9814,21.0529,20.952,21.0487,238700.0
2009-07-20 14:00:00,50.02,50.1,49.88,49.9,271700.0,21.0445,21.0782,20.9856,20.994,271700.0
2009-07-20 14:30:00,49.9,50.06,49.9,49.95,260500.0,20.994,21.0613,20.994,21.0151,260500.0
2009-07-20 15:00:00,49.97,50.17,49.96,50.12,376500.0,21.0235,21.1076,21.0193,21.0866,376500.0
2009-07-20 15:30:00,50.12,50.17,50.03,50.15,587800.0,21.0866,21.1076,21.0487,21.0992,587800.0
2009-07-21 09:30:00,50.16,50.19,49.87,50.01,803400.0,21.1034,21.116,20.9814,21.0403,803400.0
2009-07-21 10:00:00,50.01,50.07,49.7,50.01,584500.0,21.0403,21.0656,20.9099,21.0403,584500.0
2009-07-21 10:30:00,50.02,50.22,49.98,50.19,437100.0,21.0445,21.1287,21.0277,21.116,437100.0
2009-07-21 11:00:00,50.19,50.21,49.85,49.94,385100.0,21.116,21.1245,20.973,21.0109,385100.0
2009-07-21 11:30:00,49.94,49.98,49.5,49.54,351000.0,21.0109,21.0277,20.8257,20.8426,351000.0
2009-07-21 12:00:00,49.53,49.68,49.51,49.63,180200.0,20.8384,20.9015,20.8299,20.8804,180200.0
2009-07-21 12:30:00,49.64,49.69,49.51,49.53,219600.0,20.8846,20.9057,20.8299,20.8384,219600.0
2009-07-21 13:00:00,49.52,49.54,49.29,49.52,251600.0,20.8342,20.8426,20.7374,20.8342,251600.0
2009-07-21 13:30:00,49.53,49.55,49.41,49.55,152000.0,20.8384,20.8468,20.7879,20.8468,152000.0
2009-07-21 14:00:00,49.54,49.7,49.5,49.63,177700.0,20.8426,20.9099,20.8257,20.8804,177700.0
2009-07-21 14:30:00,49.6,49.72,49.55,49.7,191700.0,20.8678,20.9183,20.8468,20.9099,191700.0
2009-07-21 15:00:00,49.72,49.9,49.67,49.88,467300.0,20.9183,20.994,20.8973,20.9856,467300.0
2009-07-21 15:30:00,49.88,49.98,49.81,49.98,489100.0,20.9856,21.0277,20.9562,21.0277,489100.0
2009-07-22 09:30:00,49.52,49.65,49.33,49.54,726500.0,20.8342,20.8888,20.7542,20.8426,726500.0
2009-07-22 10:00:00,49.54,49.91,49.54,49.69,376200.0,20.8426,20.9982,20.8426,20.9057,376200.0
2009-07-22 10:30:00,49.7,49.93,49.7,49.93,358200.0,20.9099,21.0067,20.9099,21.0067,358200.0
2009-07-22 11:00:00,49.93,50.07,49.81,49.88,269200.0,21.0067,21.0656,20.9562,20.9856,269200.0
2009-07-22 11:30:00,49.87,49.94,49.71,49.86,180300.0,20.9814,21.0109,20.9141,20.9772,180300.0
2009-07-22 12:00:00,49.86,50.05,49.68,50.01,189900.0,20.9772,21.0571,20.9015,21.0403,189900.0
2009-07-22 12:30:00,50.02,50.19,49.96,50.15,206400.0,21.0445,21.116,21.0193,21.0992,206400.0
2009-07-22 13:00:00,50.14,50.19,49.92,49.98,113200.0,21.095,21.116,21.0024,21.0277,113200.0
2009-07-22 13:30:00,49.99,50.05,49.88,50.04,168000.0,21.0319,21.0571,20.9856,21.0529,168000.0
2009-07-22 14:00:00,50.04,50.1,49.8,49.86,227700.0,21.0529,21.0782,20.952,20.9772,227700.0
2009-07-22 14:30:00,49.87,49.94,49.83,49.9,125200.0,20.9814,21.0109,20.9646,20.994,125200.0
2009-07-22 15:00:00,49.9,49.94,49.6,49.65,301600.0,20.994,21.0109,20.8678,20.8888,301600.0
2009-07-22 15:30:00,49.64,49.73,49.57,49.68,542900.0,20.8846,20.9225,20.8552,20.9015,542900.0
2009-07-23 09:30:00,49.99,50.28,49.94,50.28,593900.0,21.0319,21.1539,21.0109,21.1539,593900.0
2009-07-23 10:00:00,50.23,50.73,50.11,50.42,567700.0,21.1329,21.3432,21.0824,21.2128,567700.0
2009-07-23 10:30:00,50.42,50.75,50.4,50.58,483000.0,21.2128,21.3516,21.2044,21.2801,483000.0
2009-07-23 11:00:00,50.59,50.93,50.58,50.89,483600.0,21.2843,21.4274,21.2801,21.4105,483600.0
2009-07-23 11:30:00,50.88,50.92,50.79,50.85,221300.0,21.4063,21.4232,21.3685,21.3937,221300.0
2009-07-23 12:00:00,50.85,50.9,50.76,50.87,342400.0,21.3937,21.4148,21.3559,21.4021,342400.0
2009-07-23 12:30:00,50.86,50.88,50.75,50.84,287800.0,21.3979,21.4063,21.3516,21.3895,287800.0
2009-07-23 13:00:00,50.83,50.85,50.71,50.77,339900.0,21.3853,21.3937,21.3348,21.3601,339900.0
2009-07-23 13:30:00,50.76,50.9,50.62,50.63,351400.0,21.3559,21.4148,21.2969,21.3012,351400.0
2009-07-23 14:00:00,50.64,50.82,50.6,50.78,245400.0,21.3054,21.3811,21.2885,21.3643,245400.0
2009-07-23 14:30:00,50.78,50.8,50.67,50.72,227900.0,21.3643,21.3727,21.318,21.339,227900.0
2009-07-23 15:00:00,50.72,50.84,50.7,50.82,586600.0,21.339,21.3895,21.3306,21.3811,586600.0
2009-07-23 15:30:00,50.82,50.82,50.58,50.68,686500.0,21.3811,21.3811,21.2801,21.3222,686500.0
2009-07-24 09:30:00,50.66,50.9,50.49,50.56,495100.0,21.3138,21.4148,21.2423,21.2717,495100.0
2009-07-24 10:00:00,50.58,50.69,50.38,50.57,432300.0,21.2801,21.3264,21.196,21.2759,432300.0
2009-07-24 10:30:00,50.57,50.58,50.1,50.24,610800.0,21.2759,21.2801,21.0782,21.1371,610800.0
2009-07-24 11:00:00,50.24,50.53,50.2,50.47,346900.0,21.1371,21.2591,21.1202,21.2338,346900.0
2009-07-24 11:30:00,50.48,50.54,50.33,50.5,206300.0,21.238,21.2633,21.1749,21.2465,206300.0
2009-07-24 12:00:00,50.52,50.54,50.42,50.48,120000.0,21.2549,21.2633,21.2128,21.238,120000.0
2009-07-24 12:30:00,50.47,50.49,50.35,50.39,150900.0,21.2338,21.2423,21.1834,21.2002,150900.0
2009-07-24 13:00:00,50.4,50.51,50.39,50.51,136700.0,21.2044,21.2507,21.2002,21.2507,136700.0
2009-07-24 13:30:00,50.5,50.72,50.5,50.71,227500.0,21.2465,21.339,21.2465,21.3348,227500.0
2009-07-24 14:00:00,50.72,50.76,50.57,50.64,154900.0,21.339,21.3559,21.2759,21.3054,154900.0
2009-07-24 14:30:00,50.64,50.74,50.6,50.65,147000.0,21.3054,21.3474,21.2885,21.3096,147000.0
2009-07-24 15:00:00,50.66,50.69,50.52,50.59,224000.0,21.3138,21.3264,21.2549,21.2843,224000.0
2009-07-24 15:30:00,50.59,50.69,50.51,50.64,519000.0,21.2843,21.3264,21.2507,21.3054,519000.0
2009-07-27 09:30:00,51.18,51.23,50.89,51.18,917500.0,21.5326,21.5536,21.4105,21.5326,917500.0
2009-07-27 10:00:00,51.2,51.42,51.1,51.12,938000.0,21.541,21.6335,21.4989,21.5073,938000.0
2009-07-27 10:30:00,51.12,51.29,50.97,51.27,475200.0,21.5073,21.5788,21.4442,21.5704,475200.0
2009-07-27 11:00:00,51.26,51.5,51.23,51.45,332700.0,21.5662,21.6672,21.5536,21.6461,332700.0
2009-07-27 11:30:00,51.46,51.53,51.31,51.31,273200.0,21.6504,21.6798,21.5872,21.5872,273200.0
2009-07-27 12:00:00,51.32,51.38,51.19,51.24,221300.0,21.5915,21.6167,21.5368,21.5578,221300.0
2009-07-27 12:30:00,51.24,51.34,51.16,51.28,196900.0,21.5578,21.5999,21.5241,21.5746,196900.0
2009-07-27 13:00:00,51.29,51.33,51.15,51.17,219400.0,21.5788,21.5957,21.5199,21.5283,219400.0
2009-07-27 13:30:00,51.16,51.32,51.12,51.28,314400.0,21.5241,21.5915,21.5073,21.5746,314400.0
2009-07-27 14:00:00,51.28,51.3,51.17,51.2,380500.0,21.5746,21.583,21.5283,21.541,380500.0
2009-07-27 14:30:00,51.21,51.37,51.16,51.32,221100.0,21.5452,21.6125,21.5241,21.5915,221100.0
2009-07-27 15:00:00,51.32,51.38,51.17,51.22,264800.0,21.5915,21.6167,21.5283,21.5494,264800.0
2009-07-27 15:30:00,51.22,51.36,51.12,51.33,545600.0,21.5494,21.6083,21.5073,21.5957,545600.0
2009-07-28 09:30:00,50.37,50.38,50.07,50.18,1229900.0,21.1918,21.196,21.0656,21.1118,1229900.0
2009-07-28 10:00:00,50.18,50.2,49.45,49.85,1026000.0,21.1118,21.1202,20.8047,20.973,1026000.0
2009-07-28 10:30:00,49.83,49.94,49.66,49.88,474900.0,20.9646,21.0109,20.8931,20.9856,474900.0
2009-07-28 11:00:00,49.87,49.87,49.5,49.54,544800.0,20.9814,20.9814,20.8257,20.8426,544800.0
2009-07-28 11:30:00,49.56,49.8,49.45,49.74,331600.0,20.851,20.952,20.8047,20.9267,331600.0
2009-07-28 12:00:00,49.73,49.86,49.63,49.74,232400.0,20.9225,20.9772,20.8804,20.9267,232400.0
2009-07-28 12:30:00,49.75,49.87,49.71,49.8,183100.0,20.9309,20.9814,20.9141,20.952,183100.0
2009-07-28 13:00:00,49.79,49.85,49.62,49.78,185700.0,20.9478,20.973,20.8762,20.9435,185700.0
2009-07-28 13:30:00,49.78,49.99,49.77,49.91,224500.0,20.9435,21.0319,20.9393,20.9982,224500.0
2009-07-28 14:00:00,49.91,50.05,49.84,49.97,327200.0,20.9982,21.0571,20.9688,21.0235,327200.0
2009-07-28 14:30:00,49.98,50.13,49.94,50.01,315800.0,21.0277,21.0908,21.0109,21.0403,315800.0
2009-07-28 15:00:00,50.01,50.07,49.88,49.92,357700.0,21.0403,21.0656,20.9856,21.0024,357700.0
2009-07-28 15:30:00,49.93,50.07,49.89,49.99,816500.0,21.0067,21.0656,20.9898,21.0319,816500.0
2009-07-29 09:30:00,50.27,50.29,49.74,49.88,1038200.0,21.1497,21.1581,20.9267,20.9856,1038200.0
2009-07-29 10:00:00,49.87,50.22,49.85,50.2,560900.0,20.9814,21.1287,20.973,21.1202,560900.0
2009-07-29 10:30:00,50.2,50.21,49.73,49.79,857300.0,21.1202,21.1245,20.9225,20.9478,857300.0
2009-07-29 11:00:00,49.8,49.82,49.51,49.55,609800.0,20.952,20.9604,20.8299,20.8468,609800.0
2009-07-29 11:30:00,49.56,49.71,49.4,49.68,431800.0,20.851,20.9141,20.7837,20.9015,431800.0
2009-07-29 12:00:00,49.69,49.84,49.67,49.79,440500.0,20.9057,20.9688,20.8973,20.9478,440500.0
2009-07-29 12:30:00,49.78,49.92,49.72,49.79,285200.0,20.9435,21.0024,20.9183,20.9478,285200.0
2009-07-29 13:00:00,49.78,49.8,49.61,49.65,528900.0,20.9435,20.952,20.872,20.8888,528900.0
2009-07-29 13:30:00,49.65,49.65,49.52,49.58,347200.0,20.8888,20.8888,20.8342,20.8594,347200.0
2009-07-29 14:00:00,49.58,49.62,49.46,49.6,387000.0,20.8594,20.8762,20.8089,20.8678,387000.0
2009-07-29 14:30:00,49.6,49.64,49.41,49.42,239300.0,20.8678,20.8846,20.7879,20.7921,239300.0
2009-07-29 15:00:00,49.43,49.56,49.43,49.54,378200.0,20.7963,20.851,20.7963,20.8426,378200.0
2009-07-29 15:30:00,49.55,49.83,49.52,49.68,687800.0,20.8468,20.9646,20.8342,20.9015,687800.0
2009-07-30 09:30:00,50.3,50.31,49.92,50.22,990200.0,21.1623,21.1665,21.0024,21.1287,990200.0
2009-07-30 10:00:00,50.22,50.34,50.14,50.17,743100.0,21.1287,21.1791,21.095,21.1076,743100.0
2009-07-30 10:30:00,50.19,50.5,50.16,50.46,561700.0,21.116,21.2465,21.1034,21.2296,561700.0
2009-07-30 11:00:00,50.46,50.48,50.13,50.15,674500.0,21.2296,21.238,21.0908,21.0992,674500.0
2009-07-30 11:30:00,50.15,50.31,50.05,50.15,444000.0,21.0992,21.1665,21.0571,21.0992,444000.0
2009-07-30 12:00:00,50.14,50.27,50.12,50.16,190900.0,21.095,21.1497,21.0866,21.1034,190900.0
2009-07-30 12:30:00,50.16,50.24,50.08,50.12,269200.0,21.1034,21.1371,21.0698,21.0866,269200.0
2009-07-30 13:00:00,50.13,50.22,50.05,50.13,460600.0,21.0908,21.1287,21.0571,21.0908,460600.0
2009-07-30 13:30:00,50.14,50.23,50.05,50.05,181900.0,21.095,21.1329,21.0571,21.0571,181900.0
2009-07-30 14:00:00,50.06,50.16,50.05,50.13,324200.0,21.0613,21.1034,21.0571,21.0908,324200.0
2009-07-30 14:30:00,50.13,50.2,50.1,50.15,189400.0,21.0908,21.1202,21.0782,21.0992,189400.0
2009-07-30 15:00:00,50.15,50.32,50.13,50.19,278100.0,21.0992,21.1707,21.0908,21.116,278100.0
2009-07-30 15:30:00,50.19,50.2,49.84,49.91,805400.0,21.116,21.1202,20.9688,20.9982,805400.0
2009-07-31 09:30:00,49.7,50.06,49.59,49.59,748500.0,20.9099,21.0613,20.8636,20.8636,748500.0
2009-07-31 10:00:00,49.61,49.77,49.39,49.61,699200.0,20.872,20.9393,20.7795,20.872,699200.0
2009-07-31 10:30:00,49.6,49.97,49.58,49.9,503500.0,20.8678,21.0235,20.8594,20.994,503500.0
2009-07-31 11:00:00,49.91,49.99,49.59,49.93,563200.0,20.9982,21.0319,20.8636,21.0067,563200.0
2009-07-31 11:30:00,49.93,50.02,49.82,50.01,316100.0,21.0067,21.0445,20.9604,21.0403,316100.0
2009-07-31 12:00:00,50.01,50.17,49.94,50.12,289600.0,21.0403,21.1076,21.0109,21.0866,289600.0
2009-07-31 12:30:00,50.14,50.15,49.97,50.06,273500.0,21.095,21.0992,21.0235,21.0613,273500.0
2009-07-31 13:00:00,50.05,50.12,50.01,50.12,177000.0,21.0571,21.0866,21.0403,21.0866,177000.0
2009-07-31 13:30:00,50.13,50.2,50.05,50.07,204800.0,21.0908,21.1202,21.0571,21.0656,204800.0
2009-07-31 14:00:00,50.08,50.31,50.07,50.25,332500.0,21.0698,21.1665,21.0656,21.1413,332500.0
2009-07-31 14:30:00,50.24,50.25,50.02,50.09,245700.0,21.1371,21.1413,21.0445,21.074,245700.0
2009-07-31 15:00:00,50.08,50.35,50.04,50.25,354500.0,21.0698,21.1834,21.0529,21.1413,354500.0
2009-07-31 15:30:00,50.26,50.27,50.01,50.08,798200.0,21.1455,21.1497,21.0403,21.0698,798200.0
2009-08-03 09:30:00,51.45,51.55,51.25,51.54,1073900.0,21.6461,21.6882,21.562,21.684,1073900.0
2009-08-03 10:00:00,51.55,51.97,51.55,51.95,914300.0,21.6882,21.8649,21.6882,21.8565,914300.0
2009-08-03 10:30:00,51.96,52.19,51.95,52.04,987500.0,21.8607,21.9575,21.8565,21.8944,987500.0
2009-08-03 11:00:00,52.05,52.06,51.87,51.92,587800.0,21.8986,21.9028,21.8229,21.8439,587800.0
2009-08-03 11:30:00,51.92,52.04,51.86,52.04,292700.0,21.8439,21.8944,21.8186,21.8944,292700.0
2009-08-03 12:00:00,52.05,52.1,51.98,52.01,267100.0,21.8986,21.9196,21.8691,21.8818,267100.0
2009-08-03 12:30:00,52.02,52.07,51.89,52.06,243600.0,21.886,21.907,21.8313,21.9028,243600.0
2009-08-03 13:00:00,52.07,52.19,52.03,52.16,313400.0,21.907,21.9575,21.8902,21.9449,313400.0
2009-08-03 13:30:00,52.16,52.2,52.11,52.12,156100.0,21.9449,21.9617,21.9238,21.928,156100.0
2009-08-03 14:00:00,52.11,52.24,52.11,52.16,259100.0,21.9238,21.9785,21.9238,21.9449,259100.0
2009-08-03 14:30:00,52.15,52.18,52.01,52.01,316100.0,21.9407,21.9533,21.8818,21.8818,316100.0
2009-08-03 15:00:00,52.01,52.09,52.0,52.06,312100.0,21.8818,21.9154,21.8775,21.9028,312100.0
2009-08-03 15:30:00,52.06,52.07,51.85,52.03,722600.0,21.9028,21.907,21.8144,21.8902,722600.0
2009-08-04 09:30:00,51.56,51.59,51.2,51.58,683000.0,21.6924,21.7051,21.541,21.7008,683000.0
2009-08-04 10:00:00,51.59,51.7,51.28,51.36,634200.0,21.7051,21.7513,21.5746,21.6083,634200.0
2009-08-04 10:30:00,51.34,51.52,51.25,51.51,382500.0,21.5999,21.6756,21.562,21.6714,382500.0
2009-08-04 11:00:00,51.5,51.87,51.5,51.83,380500.0,21.6672,21.8229,21.6672,21.806,380500.0
2009-08-04 11:30:00,51.83,52.08,51.78,51.85,394300.0,21.806,21.9112,21.785,21.8144,394300.0
2009-08-04 12:00:00,51.86,52.01,51.81,51.97,213400.0,21.8186,21.8818,21.7976,21.8649,213400.0
2009-08-04 12:30:00,51.96,52.05,51.87,52.03,245200.0,21.8607,21.8986,21.8229,21.8902,245200.0
2009-08-04 13:00:00,52.03,52.04,51.84,51.85,224200.0,21.8902,21.8944,21.8102,21.8144,224200.0
2009-08-04 13:30:00,51.85,51.86,51.59,51.63,209200.0,21.8144,21.8186,21.7051,21.7219,209200.0
2009-08-04 14:00:00,51.62,51.75,51.6,51.74,245100.0,21.7177,21.7724,21.7093,21.7682,245100.0
2009-08-04 14:30:00,51.73,51.79,51.61,51.63,219900.0,21.764,21.7892,21.7135,21.7219,219900.0
2009-08-04 15:00:00,51.64,51.71,51.57,51.61,431500.0,21.7261,21.7555,21.6966,21.7135,431500.0
2009-08-04 15:30:00,51.61,51.75,51.55,51.74,644200.0,21.7135,21.7724,21.6882,21.7682,644200.0
2009-08-05 09:30:00,51.55,51.67,51.33,51.52,523300.0,21.6882,21.7387,21.5957,21.6756,523300.0
2009-08-05 10:00:00,51.51,51.52,51.07,51.31,557600.0,21.6714,21.6756,21.4863,21.5872,557600.0
2009-08-05 10:30:00,51.32,51.32,51.0,51.23,471600.0,21.5915,21.5915,21.4568,21.5536,471600.0
2009-08-05 11:00:00,51.24,51.47,51.21,51.35,442400.0,21.5578,21.6546,21.5452,21.6041,442400.0
2009-08-05 11:30:00,51.34,51.44,51.24,51.27,276100.0,21.5999,21.6419,21.5578,21.5704,276100.0
2009-08-05 12:00:00,51.27,51.56,51.25,51.44,214900.0,21.5704,21.6924,21.562,21.6419,214900.0
2009-08-05 12:30:00,51.45,51.53,51.39,51.42,211700.0,21.6461,21.6798,21.6209,21.6335,211700.0
2009-08-05 13:00:00,51.42,51.61,51.31,51.55,296100.0,21.6335,21.7135,21.5872,21.6882,296100.0
2009-08-05 13:30:00,51.57,51.59,51.48,51.52,246900.0,21.6966,21.7051,21.6588,21.6756,246900.0
2009-08-05 14:00:00,51.52,51.61,51.48,51.58,208700.0,21.6756,21.7135,21.6588,21.7008,208700.0
2009-08-05 14:30:00,51.59,51.78,51.55,51.67,242000.0,21.7051,21.785,21.6882,21.7387,242000.0
2009-08-05 15:00:00,51.69,51.7,51.57,51.64,186300.0,21.7471,21.7513,21.6966,21.7261,186300.0
2009-08-05 15:30:00,51.63,51.64,51.44,51.54,544300.0,21.7219,21.7261,21.6419,21.684,544300.0
2009-08-06 09:30:00,51.09,51.17,50.71,50.74,912400.0,21.4947,21.5283,21.3348,21.3474,912400.0
2009-08-06 10:00:00,50.72,50.72,50.36,50.48,845600.0,21.339,21.339,21.1876,21.238,845600.0
2009-08-06 10:30:00,50.47,50.56,50.41,50.45,391100.0,21.2338,21.2717,21.2086,21.2254,391100.0
2009-08-06 11:00:00,50.47,50.59,50.45,50.47,345200.0,21.2338,21.2843,21.2254,21.2338,345200.0
2009-08-06 11:30:00,50.47,50.5,50.33,50.41,279600.0,21.2338,21.2465,21.1749,21.2086,279600.0
2009-08-06 12:00:00,50.4,50.41,50.17,50.24,268900.0,21.2044,21.2086,21.1076,21.1371,268900.0
2009-08-06 12:30:00,50.24,50.4,50.22,50.3,222400.0,21.1371,21.2044,21.1287,21.1623,222400.0
2009-08-06 13:00:00,50.32,50.39,50.26,50.38,148500.0,21.1707,21.2002,21.1455,21.196,148500.0
2009-08-06 13:30:00,50.39,50.5,50.33,50.39,321000.0,21.2002,21.2465,21.1749,21.2002,321000.0
2009-08-06 14:00:00,50.39,50.43,50.23,50.39,327600.0,21.2002,21.217,21.1329,21.2002,327600.0
2009-08-06 14:30:00,50.39,50.42,50.29,50.37,207000.0,21.2002,21.2128,21.1581,21.1918,207000.0
2009-08-06 15:00:00,50.38,50.53,50.36,50.5,210000.0,21.196,21.2591,21.1876,21.2465,210000.0
2009-08-06 15:30:00,50.5,50.56,50.44,50.51,648800.0,21.2465,21.2717,21.2212,21.2507,648800.0
2009-08-07 09:30:00,51.33,51.41,51.05,51.15,882300.0,21.5957,21.6293,21.4779,21.5199,882300.0
2009-08-07 10:00:00,51.15,51.17,50.9,51.1,536800.0,21.5199,21.5283,21.4148,21.4989,536800.0
2009-08-07 10:30:00,51.12,51.31,51.07,51.17,491100.0,21.5073,21.5872,21.4863,21.5283,491100.0
2009-08-07 11:00:00,51.17,51.29,51.05,51.07,297300.0,21.5283,21.5788,21.4779,21.4863,297300.0
2009-08-07 11:30:00,51.07,51.21,51.0,51.02,278600.0,21.4863,21.5452,21.4568,21.4652,278600.0
2009-08-07 12:00:00,51.02,51.08,50.98,50.99,209700.0,21.4652,21.4905,21.4484,21.4526,209700.0
2009-08-07 12:30:00,50.98,51.12,50.96,51.04,215600.0,21.4484,21.5073,21.44,21.4737,215600.0
2009-08-07 13:00:00,51.03,51.24,51.03,51.21,218100.0,21.4694,21.5578,21.4694,21.5452,218100.0
2009-08-07 13:30:00,51.22,51.23,51.16,51.21,165200.0,21.5494,21.5536,21.5241,21.5452,165200.0
2009-08-07 14:00:00,51.22,51.23,51.11,51.13,182800.0,21.5494,21.5536,21.5031,21.5115,182800.0
2009-08-07 14:30:00,51.13,51.21,51.09,51.14,194600.0,21.5115,21.5452,21.4947,21.5157,194600.0
2009-08-07 15:00:00,51.16,51.16,51.0,51.13,365400.0,21.5241,21.5241,21.4568,21.5115,365400.0
2009-08-07 15:30:00,51.12,51.19,51.03,51.1,595300.0,21.5073,21.5368,21.4694,21.4989,595300.0
2009-08-10 09:30:00,50.87,51.07,50.77,51.0,578900.0,21.4021,21.4863,21.3601,21.4568,578900.0
2009-08-10 10:00:00,50.99,51.16,50.91,51.15,469500.0,21.4526,21.5241,21.419,21.5199,469500.0
2009-08-10 10:30:00,51.15,51.32,51.12,51.18,310800.0,21.5199,21.5915,21.5073,21.5326,310800.0
2009-08-10 11:00:00,51.18,51.25,51.05,51.08,331800.0,21.5326,21.562,21.4779,21.4905,331800.0
2009-08-10 11:30:00,51.1,51.25,51.09,51.15,256400.0,21.4989,21.562,21.4947,21.5199,256400.0
2009-08-10 12:00:00,51.15,51.23,51.01,51.03,252900.0,21.5199,21.5536,21.461,21.4694,252900.0
2009-08-10 12:30:00,51.02,51.16,50.98,51.12,317100.0,21.4652,21.5241,21.4484,21.5073,317100.0
2009-08-10 13:00:00,51.12,51.12,51.0,51.11,340500.0,21.5073,21.5073,21.4568,21.5031,340500.0
2009-08-10 13:30:00,51.11,51.16,51.02,51.02,167500.0,21.5031,21.5241,21.4652,21.4652,167500.0
2009-08-10 14:00:00,51.03,51.12,51.0,51.08,199300.0,21.4694,21.5073,21.4568,21.4905,199300.0
2009-08-10 14:30:00,51.09,51.18,51.04,51.13,187800.0,21.4947,21.5326,21.4737,21.5115,187800.0
2009-08-10 15:00:00,51.13,51.17,51.02,51.07,330400.0,21.5115,21.5283,21.4652,21.4863,330400.0
2009-08-10 15:30:00,51.07,51.27,51.05,51.2,506900.0,21.4863,21.5704,21.4779,21.541,506900.0
2009-08-11 09:30:00,50.84,51.0,50.76,50.89,754500.0,21.3895,21.4568,21.3559,21.4105,754500.0
2009-08-11 10:00:00,50.88,50.99,50.75,50.77,507800.0,21.4063,21.4526,21.3516,21.3601,507800.0
2009-08-11 10:30:00,50.76,50.97,50.75,50.95,426100.0,21.3559,21.4442,21.3516,21.4358,426100.0
2009-08-11 11:00:00,50.95,51.0,50.6,50.79,507700.0,21.4358,21.4568,21.2885,21.3685,507700.0
2009-08-11 11:30:00,50.79,50.82,50.66,50.7,235600.0,21.3685,21.3811,21.3138,21.3306,235600.0
2009-08-11 12:00:00,50.7,50.78,50.65,50.74,217100.0,21.3306,21.3643,21.3096,21.3474,217100.0
2009-08-11 12:30:00,50.76,50.79,50.64,50.64,165900.0,21.3559,21.3685,21.3054,21.3054,165900.0
2009-08-11 13:00:00,50.65,50.73,50.62,50.63,174000.0,21.3096,21.3432,21.2969,21.3012,174000.0
2009-08-11 13:30:00,50.64,50.76,50.64,50.72,196600.0,21.3054,21.3559,21.3054,21.339,196600.0
2009-08-11 14:00:00,50.74,50.81,50.68,50.74,302800.0,21.3474,21.3769,21.3222,21.3474,302800.0
2009-08-11 14:30:00,50.72,50.79,50.67,50.77,217400.0,21.339,21.3685,21.318,21.3601,217400.0
2009-08-11 15:00:00,50.78,50.84,50.75,50.79,252700.0,21.3643,21.3895,21.3516,21.3685,252700.0
2009-08-11 15:30:00,50.78,50.92,50.77,50.83,739800.0,21.3643,21.4232,21.3601,21.3853,739800.0
2009-08-12 09:30:00,50.25,50.6,50.11,50.52,867000.0,21.4943,21.644,21.4345,21.6098,867000.0
2009-08-12 10:00:00,50.53,50.72,50.53,50.65,718600.0,21.6141,21.6954,21.6141,21.6654,718600.0
2009-08-12 10:30:00,50.65,50.71,50.37,50.51,724200.0,21.6654,21.6911,21.5457,21.6056,724200.0
2009-08-12 11:00:00,50.5,50.54,50.38,50.46,343500.0,21.6013,21.6184,21.5499,21.5842,343500.0
2009-08-12 11:30:00,50.47,50.55,50.41,50.46,206200.0,21.5884,21.6227,21.5628,21.5842,206200.0
2009-08-12 12:00:00,50.45,50.52,50.38,50.41,138100.0,21.5799,21.6098,21.5499,21.5628,138100.0
2009-08-12 12:30:00,50.41,50.46,50.32,50.39,245100.0,21.5628,21.5842,21.5243,21.5542,245100.0
2009-08-12 13:00:00,50.39,50.41,50.31,50.41,391400.0,21.5542,21.5628,21.52,21.5628,391400.0
2009-08-12 13:30:00,50.42,50.42,50.29,50.36,248500.0,21.5671,21.5671,21.5114,21.5414,248500.0
2009-08-12 14:00:00,50.36,50.4,50.12,50.13,299300.0,21.5414,21.5585,21.4387,21.443,299300.0
2009-08-12 14:30:00,50.12,50.56,50.03,50.56,472500.0,21.4387,21.6269,21.4002,21.6269,472500.0
2009-08-12 15:00:00,50.56,50.61,50.42,50.55,304900.0,21.6269,21.6483,21.5671,21.6227,304900.0
2009-08-12 15:30:00,50.56,50.6,50.23,50.29,681900.0,21.6269,21.644,21.4858,21.5114,681900.0
2009-08-13 09:30:00,50.66,50.67,50.18,50.25,641300.0,21.6697,21.674,21.4644,21.4943,641300.0
2009-08-13 10:00:00,50.25,50.58,50.17,50.47,611400.0,21.4943,21.6355,21.4601,21.5884,611400.0
2009-08-13 10:30:00,50.49,50.67,50.48,50.56,347400.0,21.597,21.674,21.5927,21.6269,347400.0
2009-08-13 11:00:00,50.56,50.62,50.32,50.38,292200.0,21.6269,21.6526,21.5243,21.5499,292200.0
2009-08-13 11:30:00,50.38,50.6,50.34,50.6,140700.0,21.5499,21.644,21.5328,21.644,140700.0
2009-08-13 12:00:00,50.59,50.63,50.45,50.5,143200.0,21.6398,21.6569,21.5799,21.6013,143200.0
2009-08-13 12:30:00,50.49,50.62,50.48,50.57,165200.0,21.597,21.6526,21.5927,21.6312,165200.0
2009-08-13 13:00:00,50.58,50.7,50.49,50.52,188500.0,21.6355,21.6868,21.597,21.6098,188500.0
2009-08-13 13:30:00,50.53,50.65,50.41,50.5,163700.0,21.6141,21.6654,21.5628,21.6013,163700.0
2009-08-13 14:00:00,50.49,50.56,50.38,50.5,362300.0,21.597,21.6269,21.5499,21.6013,362300.0
2009-08-13 14:30:00,50.51,50.69,50.51,50.52,257900.0,21.6056,21.6825,21.6056,21.6098,257900.0
2009-08-13 15:00:00,50.52,50.73,50.52,50.67,255400.0,21.6098,21.6997,21.6098,21.674,255400.0
2009-08-13 15:30:00,50.68,50.79,50.62,50.68,571400.0,21.6783,21.7253,21.6526,21.6783,571400.0
2009-08-14 09:30:00,51.08,51.1,50.54,50.6,901900.0,21.8494,21.8579,21.6184,21.644,901900.0
2009-08-14 10:00:00,50.6,50.6,50.19,50.35,620200.0,21.644,21.644,21.4687,21.5371,620200.0
2009-08-14 10:30:00,50.33,50.45,50.14,50.29,479500.0,21.5286,21.5799,21.4473,21.5114,479500.0
2009-08-14 11:00:00,50.29,50.42,50.2,50.22,300200.0,21.5114,21.5671,21.473,21.4815,300200.0
2009-08-14 11:30:00,50.23,50.36,50.15,50.17,312000.0,21.4858,21.5414,21.4516,21.4601,312000.0
2009-08-14 12:00:00,50.16,50.21,50.08,50.15,132300.0,21.4558,21.4772,21.4216,21.4516,132300.0
2009-08-14 12:30:00,50.13,50.29,50.1,50.25,152600.0,21.443,21.5114,21.4302,21.4943,152600.0
2009-08-14 13:00:00,50.25,50.25,50.13,50.15,169600.0,21.4943,21.4943,21.443,21.4516,169600.0
2009-08-14 13:30:00,50.15,50.16,50.1,50.14,114500.0,21.4516,21.4558,21.4302,21.4473,114500.0
2009-08-14 14:00:00,50.15,50.21,50.1,50.11,140800.0,21.4516,21.4772,21.4302,21.4345,140800.0
2009-08-14 14:30:00,50.1,50.19,50.07,50.15,227700.0,21.4302,21.4687,21.4173,21.4516,227700.0
2009-08-14 15:00:00,50.15,50.2,50.12,50.15,198100.0,21.4516,21.473,21.4387,21.4516,198100.0
2009-08-14 15:30:00,50.15,50.48,50.15,50.48,612400.0,21.4516,21.5927,21.4516,21.5927,612400.0
2009-08-17 09:30:00,49.14,49.19,48.77,48.87,755200.0,21.0195,21.0409,20.8613,20.904,755200.0
2009-08-17 10:00:00,48.87,48.94,48.7,48.89,515400.0,20.904,20.934,20.8313,20.9126,515400.0
2009-08-17 10:30:00,48.87,48.89,48.73,48.87,302000.0,20.904,20.9126,20.8442,20.904,302000.0
2009-08-17 11:00:00,48.85,49.03,48.75,48.98,255100.0,20.8955,20.9725,20.8527,20.9511,255100.0
2009-08-17 11:30:00,48.98,49.14,48.97,49.12,191300.0,20.9511,21.0195,20.9468,21.011,191300.0
2009-08-17 12:00:00,49.12,49.19,49.06,49.08,233100.0,21.011,21.0409,20.9853,20.9939,233100.0
2009-08-17 12:30:00,49.07,49.11,49.05,49.08,120900.0,20.9896,21.0067,20.981,20.9939,120900.0
2009-08-17 13:00:00,49.07,49.17,49.03,49.09,106900.0,20.9896,21.0324,20.9725,20.9982,106900.0
2009-08-17 13:30:00,49.09,49.13,48.97,49.13,255500.0,20.9982,21.0153,20.9468,21.0153,255500.0
2009-08-17 14:00:00,49.13,49.22,49.06,49.22,97700.0,21.0153,21.0538,20.9853,21.0538,97700.0
2009-08-17 14:30:00,49.24,49.25,49.07,49.12,107300.0,21.0623,21.0666,20.9896,21.011,107300.0
2009-08-17 15:00:00,49.11,49.27,49.1,49.22,271400.0,21.0067,21.0751,21.0024,21.0538,271400.0
2009-08-17 15:30:00,49.22,49.28,49.13,49.22,547300.0,21.0538,21.0794,21.0153,21.0538,547300.0
2009-08-18 09:30:00,49.55,49.62,49.36,49.42,476800.0,21.1949,21.2249,21.1136,21.1393,476800.0
2009-08-18 10:00:00,49.44,49.85,49.44,49.7,371400.0,21.1479,21.3232,21.1479,21.2591,371400.0
2009-08-18 10:30:00,49.69,49.75,49.59,49.61,222700.0,21.2548,21.2805,21.212,21.2206,222700.0
2009-08-18 11:00:00,49.61,49.83,49.6,49.81,396500.0,21.2206,21.3147,21.2163,21.3061,396500.0
2009-08-18 11:30:00,49.82,50.08,49.78,49.95,422100.0,21.3104,21.4216,21.2933,21.366,422100.0
2009-08-18 12:00:00,49.96,50.05,49.95,49.97,173500.0,21.3703,21.4088,21.366,21.3746,173500.0
2009-08-18 12:30:00,49.97,50.12,49.95,50.1,91800.0,21.3746,21.4387,21.366,21.4302,91800.0
2009-08-18 13:00:00,50.1,50.17,50.0,50.06,183000.0,21.4302,21.4601,21.3874,21.4131,183000.0
2009-08-18 13:30:00,50.06,50.11,49.94,50.09,213600.0,21.4131,21.4345,21.3617,21.4259,213600.0
2009-08-18 14:00:00,50.1,50.22,50.08,50.22,145800.0,21.4302,21.4815,21.4216,21.4815,145800.0
2009-08-18 14:30:00,50.21,50.24,50.08,50.2,174200.0,21.4772,21.4901,21.4216,21.473,174200.0
2009-08-18 15:00:00,50.2,50.26,50.13,50.15,174300.0,21.473,21.4986,21.443,21.4516,174300.0
2009-08-18 15:30:00,50.14,50.16,50.01,50.07,429600.0,21.4473,21.4558,21.3917,21.4173,429600.0
2009-08-19 09:30:00,49.54,50.05,49.52,49.99,425900.0,21.1906,21.4088,21.1821,21.3831,425900.0
2009-08-19 10:00:00,50.02,50.38,50.02,50.27,351300.0,21.396,21.5499,21.396,21.5029,351300.0
2009-08-19 10:30:00,50.3,50.79,50.29,50.53,795400.0,21.5157,21.7253,21.5114,21.6141,795400.0
2009-08-19 11:00:00,50.53,50.58,50.35,50.39,281000.0,21.6141,21.6355,21.5371,21.5542,281000.0
2009-08-19 11:30:00,50.4,50.86,50.35,50.86,338200.0,21.5585,21.7553,21.5371,21.7553,338200.0
2009-08-19 12:00:00,50.85,50.99,50.68,50.74,567800.0,21.751,21.8109,21.6783,21.7039,567800.0
2009-08-19 12:30:00,50.75,50.85,50.68,50.84,191500.0,21.7082,21.751,21.6783,21.7467,191500.0
2009-08-19 13:00:00,50.83,50.98,50.82,50.87,145900.0,21.7424,21.8066,21.7382,21.7595,145900.0
2009-08-19 13:30:00,50.89,50.92,50.85,50.88,115600.0,21.7681,21.7809,21.751,21.7638,115600.0
2009-08-19 14:00:00,50.9,50.91,50.77,50.77,125100.0,21.7724,21.7767,21.7168,21.7168,125100.0
2009-08-19 14:30:00,50.8,50.81,50.68,50.76,153700.0,21.7296,21.7339,21.6783,21.7125,153700.0
2009-08-19 15:00:00,50.77,50.77,50.58,50.65,206900.0,21.7168,21.7168,21.6355,21.6654,206900.0
2009-08-19 15:30:00,50.64,50.73,50.58,50.64,449200.0,21.6612,21.6997,21.6355,21.6612,449200.0
2009-08-20 09:30:00,51.02,51.19,50.92,51.17,559900.0,21.8237,21.8964,21.7809,21.8879,559900.0
2009-08-20 10:00:00,51.18,51.23,51.03,51.09,413400.0,21.8921,21.9135,21.828,21.8536,413400.0
2009-08-20 10:30:00,51.1,51.37,51.1,51.27,370500.0,21.8579,21.9734,21.8579,21.9306,370500.0
2009-08-20 11:00:00,51.26,51.28,51.05,51.09,217800.0,21.9264,21.9349,21.8365,21.8536,217800.0
2009-08-20 11:30:00,51.09,51.19,51.03,51.06,172900.0,21.8536,21.8964,21.828,21.8408,172900.0
2009-08-20 12:00:00,51.06,51.14,50.94,50.99,106800.0,21.8408,21.875,21.7895,21.8109,106800.0
2009-08-20 12:30:00,51.0,51.09,50.96,51.02,104700.0,21.8151,21.8536,21.798,21.8237,104700.0
2009-08-20 13:00:00,51.02,51.13,50.98,51.1,100300.0,21.8237,21.8708,21.8066,21.8579,100300.0
2009-08-20 13:30:00,51.09,51.15,51.05,51.12,116200.0,21.8536,21.8793,21.8365,21.8665,116200.0
2009-08-20 14:00:00,51.12,51.19,51.11,51.14,119900.0,21.8665,21.8964,21.8622,21.875,119900.0
2009-08-20 14:30:00,51.13,51.18,51.11,51.12,152400.0,21.8708,21.8921,21.8622,21.8665,152400.0
2009-08-20 15:00:00,51.12,51.22,51.09,51.15,358600.0,21.8665,21.9093,21.8536,21.8793,358600.0
2009-08-20 15:30:00,51.15,51.22,51.06,51.15,640100.0,21.8793,21.9093,21.8408,21.8793,640100.0
2009-08-21 09:30:00,52.26,52.27,52.0,52.19,970400.0,22.3541,22.3584,22.2429,22.3242,970400.0
2009-08-21 10:00:00,52.2,52.69,52.19,52.45,861500.0,22.3284,22.538,22.3242,22.4354,861500.0
2009-08-21 10:30:00,52.46,52.54,52.22,52.31,463800.0,22.4397,22.4739,22.337,22.3755,463800.0
2009-08-21 11:00:00,52.31,52.43,52.25,52.34,361100.0,22.3755,22.4268,22.3498,22.3883,361100.0
2009-08-21 11:30:00,52.35,52.42,52.31,52.4,180800.0,22.3926,22.4226,22.3755,22.414,180800.0
2009-08-21 12:00:00,52.4,52.5,52.4,52.48,243700.0,22.414,22.4568,22.414,22.4482,243700.0
2009-08-21 12:30:00,52.48,52.49,52.3,52.36,165100.0,22.4482,22.4525,22.3712,22.3969,165100.0
2009-08-21 13:00:00,52.37,52.41,52.28,52.36,179200.0,22.4012,22.4183,22.3627,22.3969,179200.0
2009-08-21 13:30:00,52.35,52.36,52.17,52.19,454700.0,22.3926,22.3969,22.3156,22.3242,454700.0
2009-08-21 14:00:00,52.18,52.37,52.15,52.37,292000.0,22.3199,22.4012,22.3071,22.4012,292000.0
2009-08-21 14:30:00,52.37,52.39,52.28,52.34,227700.0,22.4012,22.4097,22.3627,22.3883,227700.0
2009-08-21 15:00:00,52.35,52.48,52.33,52.39,327100.0,22.3926,22.4482,22.3841,22.4097,327100.0
2009-08-21 15:30:00,52.39,52.4,52.2,52.32,716000.0,22.4097,22.414,22.3284,22.3798,716000.0
2009-08-24 09:30:00,52.16,52.44,52.14,52.39,748100.0,22.3113,22.4311,22.3028,22.4097,748100.0
2009-08-24 10:00:00,52.4,52.42,52.21,52.39,372100.0,22.414,22.4226,22.3327,22.4097,372100.0
2009-08-24 10:30:00,52.39,52.4,52.2,52.35,344500.0,22.4097,22.414,22.3284,22.3926,344500.0
2009-08-24 11:00:00,52.35,52.4,52.17,52.21,393400.0,22.3926,22.414,22.3156,22.3327,393400.0
2009-08-24 11:30:00,52.21,52.23,52.09,52.18,288500.0,22.3327,22.3413,22.2814,22.3199,288500.0
2009-08-24 12:00:00,52.19,52.26,52.16,52.19,241300.0,22.3242,22.3541,22.3113,22.3242,241300.0
2009-08-24 12:30:00,52.18,52.25,52.16,52.2,213100.0,22.3199,22.3498,22.3113,22.3284,213100.0
2009-08-24 13:00:00,52.19,52.2,51.82,51.85,379500.0,22.3242,22.3284,22.1659,22.1787,379500.0
2009-08-24 13:30:00,51.85,52.02,51.85,51.98,284800.0,22.1787,22.2515,22.1787,22.2343,284800.0
2009-08-24 14:00:00,51.97,52.08,51.92,51.99,146900.0,22.2301,22.2771,22.2087,22.2386,146900.0
2009-08-24 14:30:00,51.98,52.01,51.91,51.92,173700.0,22.2343,22.2472,22.2044,22.2087,173700.0
2009-08-24 15:00:00,51.92,51.93,51.76,51.83,388900.0,22.2087,22.213,22.1402,22.1702,388900.0
2009-08-24 15:30:00,51.82,51.9,51.7,51.9,750700.0,22.1659,22.2001,22.1146,22.2001,750700.0
2009-08-25 09:30:00,52.12,52.34,51.92,52.28,553400.0,22.2942,22.3883,22.2087,22.3627,553400.0
2009-08-25 10:00:00,52.3,52.5,51.86,51.86,797600.0,22.3712,22.4568,22.183,22.183,797600.0
2009-08-25 10:30:00,51.84,52.27,51.84,52.23,285300.0,22.1745,22.3584,22.1745,22.3413,285300.0
2009-08-25 11:00:00,52.23,52.4,52.23,52.35,235900.0,22.3413,22.414,22.3413,22.3926,235900.0
2009-08-25 11:30:00,52.36,52.36,52.2,52.25,198900.0,22.3969,22.3969,22.3284,22.3498,198900.0
2009-08-25 12:00:00,52.25,52.35,52.24,52.35,152500.0,22.3498,22.3926,22.3456,22.3926,152500.0
2009-08-25 12:30:00,52.35,52.38,52.1,52.15,210900.0,22.3926,22.4054,22.2857,22.3071,210900.0
2009-08-25 13:00:00,52.15,52.19,51.99,52.0,300500.0,22.3071,22.3242,22.2386,22.2429,300500.0
2009-08-25 13:30:00,51.99,52.0,51.81,51.86,216700.0,22.2386,22.2429,22.1616,22.183,216700.0
2009-08-25 14:00:00,51.85,52.1,51.81,52.03,180100.0,22.1787,22.2857,22.1616,22.2557,180100.0
2009-08-25 14:30:00,52.03,52.06,51.8,51.95,241000.0,22.2557,22.2686,22.1573,22.2215,241000.0
2009-08-25 15:00:00,51.94,52.05,51.93,52.02,215500.0,22.2172,22.2643,22.213,22.2515,215500.0
2009-08-25 15:30:00,52.01,52.03,51.89,52.0,437900.0,22.2472,22.2557,22.1958,22.2429,437900.0
2009-08-26 09:30:00,51.33,51.44,51.15,51.21,448800.0,21.9563,22.0034,21.8793,21.905,448800.0
2009-08-26 10:00:00,51.22,51.59,51.2,51.37,374100.0,21.9093,22.0675,21.9007,21.9734,374100.0
2009-08-26 10:30:00,51.36,51.63,51.25,51.52,444600.0,21.9691,22.0846,21.9221,22.0376,444600.0
2009-08-26 11:00:00,51.52,51.55,51.3,51.41,341800.0,22.0376,22.0504,21.9435,21.9905,341800.0
2009-08-26 11:30:00,51.43,51.56,51.37,51.5,116000.0,21.9991,22.0547,21.9734,22.029,116000.0
2009-08-26 12:00:00,51.49,51.63,51.43,51.61,104300.0,22.0247,22.0846,21.9991,22.0761,104300.0
2009-08-26 12:30:00,51.62,51.62,51.45,51.49,165800.0,22.0804,22.0804,22.0076,22.0247,165800.0
2009-08-26 13:00:00,51.48,51.51,51.37,51.44,131100.0,22.0205,22.0333,21.9734,22.0034,131100.0
2009-08-26 13:30:00,51.45,51.63,51.44,51.62,142500.0,22.0076,22.0846,22.0034,22.0804,142500.0
2009-08-26 14:00:00,51.64,51.65,51.38,51.4,232400.0,22.0889,22.0932,21.9777,21.9862,232400.0
2009-08-26 14:30:00,51.4,51.45,51.28,51.29,570500.0,21.9862,22.0076,21.9349,21.9392,570500.0
2009-08-26 15:00:00,51.28,51.42,51.27,51.36,438400.0,21.9349,21.9948,21.9306,21.9691,438400.0
2009-08-26 15:30:00,51.36,51.42,51.27,51.38,917200.0,21.9691,21.9948,21.9306,21.9777,917200.0
2009-08-27 09:30:00,51.55,51.58,51.14,51.18,511200.0,22.0504,22.0632,21.875,21.8921,511200.0
2009-08-27 10:00:00,51.16,51.25,51.03,51.21,414500.0,21.8836,21.9221,21.828,21.905,414500.0
2009-08-27 10:30:00,51.2,51.31,51.02,51.02,201400.0,21.9007,21.9478,21.8237,21.8237,201400.0
2009-08-27 11:00:00,51.02,51.24,50.99,51.23,225400.0,21.8237,21.9178,21.8109,21.9135,225400.0
2009-08-27 11:30:00,51.22,51.28,51.07,51.28,195300.0,21.9093,21.9349,21.8451,21.9349,195300.0
2009-08-27 12:00:00,51.28,51.39,51.2,51.38,100400.0,21.9349,21.982,21.9007,21.9777,100400.0
2009-08-27 12:30:00,51.4,51.42,51.26,51.39,133300.0,21.9862,21.9948,21.9264,21.982,133300.0
2009-08-27 13:00:00,51.39,51.42,51.26,51.32,94200.0,21.982,21.9948,21.9264,21.952,94200.0
2009-08-27 13:30:00,51.33,51.67,51.33,51.54,281900.0,21.9563,22.1017,21.9563,22.0461,281900.0
2009-08-27 14:00:00,51.55,51.76,51.54,51.74,240200.0,22.0504,22.1402,22.0461,22.1317,240200.0
2009-08-27 14:30:00,51.75,51.97,51.74,51.82,214800.0,22.136,22.2301,22.1317,22.1659,214800.0
2009-08-27 15:00:00,51.83,51.91,51.75,51.78,250900.0,22.1702,22.2044,22.136,22.1488,250900.0
2009-08-27 15:30:00,51.8,51.88,51.76,51.88,375100.0,22.1573,22.1916,22.1402,22.1916,375100.0
2009-08-28 09:30:00,52.52,52.52,52.11,52.11,654600.0,22.4653,22.4653,22.2899,22.2899,654600.0
2009-08-28 10:00:00,52.12,52.35,52.02,52.06,351100.0,22.2942,22.3926,22.2515,22.2686,351100.0
2009-08-28 10:30:00,52.07,52.17,52.0,52.13,222500.0,22.2728,22.3156,22.2429,22.2985,222500.0
2009-08-28 11:00:00,52.12,52.19,51.97,52.15,232600.0,22.2942,22.3242,22.2301,22.3071,232600.0
2009-08-28 11:30:00,52.15,52.16,52.03,52.07,167700.0,22.3071,22.3113,22.2557,22.2728,167700.0
2009-08-28 12:00:00,52.08,52.13,51.86,51.9,113100.0,22.2771,22.2985,22.183,22.2001,113100.0
2009-08-28 12:30:00,51.91,52.02,51.9,51.92,92400.0,22.2044,22.2515,22.2001,22.2087,92400.0
2009-08-28 13:00:00,51.9,52.04,51.89,52.03,110100.0,22.2001,22.26,22.1958,22.2557,110100.0
2009-08-28 13:30:00,52.02,52.04,51.98,51.99,94800.0,22.2515,22.26,22.2343,22.2386,94800.0
2009-08-28 14:00:00,51.99,52.04,51.93,51.99,111900.0,22.2386,22.26,22.213,22.2386,111900.0
2009-08-28 14:30:00,52.0,52.03,51.9,51.98,117300.0,22.2429,22.2557,22.2001,22.2343,117300.0
2009-08-28 15:00:00,51.98,52.08,51.95,51.99,225500.0,22.2343,22.2771,22.2215,22.2386,225500.0
2009-08-28 15:30:00,52.0,52.04,51.88,51.99,263600.0,22.2429,22.26,22.1916,22.2386,263600.0
2009-08-31 09:30:00,51.41,51.46,51.14,51.34,505800.0,21.9905,22.0119,21.875,21.9606,505800.0
2009-08-31 10:00:00,51.35,51.45,51.25,51.36,289300.0,21.9649,22.0076,21.9221,21.9691,289300.0
2009-08-31 10:30:00,51.35,51.43,51.24,51.37,179200.0,21.9649,21.9991,21.9178,21.9734,179200.0
2009-08-31 11:00:00,51.38,51.38,51.22,51.26,199200.0,21.9777,21.9777,21.9093,21.9264,199200.0
2009-08-31 11:30:00,51.26,51.4,51.26,51.4,182500.0,21.9264,21.9862,21.9264,21.9862,182500.0
2009-08-31 12:00:00,51.39,51.48,51.31,51.31,176000.0,21.982,22.0205,21.9478,21.9478,176000.0
2009-08-31 12:30:00,51.32,51.35,51.26,51.29,101400.0,21.952,21.9649,21.9264,21.9392,101400.0
2009-08-31 13:00:00,51.28,51.35,51.26,51.3,84800.0,21.9349,21.9649,21.9264,21.9435,84800.0
2009-08-31 13:30:00,51.3,51.35,51.26,51.29,87900.0,21.9435,21.9649,21.9264,21.9392,87900.0
2009-08-31 14:00:00,51.3,51.4,51.28,51.38,153600.0,21.9435,21.9862,21.9349,21.9777,153600.0
2009-08-31 14:30:00,51.38,51.52,51.37,51.42,242400.0,21.9777,22.0376,21.9734,21.9948,242400.0
2009-08-31 15:00:00,51.42,51.42,51.29,51.32,265600.0,21.9948,21.9948,21.9392,21.952,265600.0
2009-08-31 15:30:00,51.31,51.52,51.27,51.48,406800.0,21.9478,22.0376,21.9306,22.0205,406800.0
2009-09-01 09:30:00,51.14,51.71,51.14,51.53,532100.0,21.875,22.1189,21.875,22.0419,532100.0
2009-09-01 10:00:00,51.55,51.82,51.42,51.54,511300.0,22.0504,22.1659,21.9948,22.0461,511300.0
2009-09-01 10:30:00,51.54,51.6,51.25,51.31,170800.0,22.0461,22.0718,21.9221,21.9478,170800.0
2009-09-01 11:00:00,51.31,51.37,50.55,50.6,454200.0,21.9478,21.9734,21.6227,21.644,454200.0
2009-09-01 11:30:00,50.6,50.67,50.41,50.43,428400.0,21.644,21.674,21.5628,21.5713,428400.0
2009-09-01 12:00:00,50.44,50.54,50.31,50.43,328400.0,21.5756,21.6184,21.52,21.5713,328400.0
2009-09-01 12:30:00,50.42,50.57,50.39,50.45,262600.0,21.5671,21.6312,21.5542,21.5799,262600.0
2009-09-01 13:00:00,50.45,50.52,50.3,50.47,237200.0,21.5799,21.6098,21.5157,21.5884,237200.0
2009-09-01 13:30:00,50.48,50.54,50.35,50.52,241200.0,21.5927,21.6184,21.5371,21.6098,241200.0
2009-09-01 14:00:00,50.53,50.58,50.4,50.47,209300.0,21.6141,21.6355,21.5585,21.5884,209300.0
2009-09-01 14:30:00,50.47,50.59,50.45,50.54,220500.0,21.5884,21.6398,21.5799,21.6184,220500.0
2009-09-01 15:00:00,50.54,50.59,50.45,50.46,292900.0,21.6184,21.6398,21.5799,21.5842,292900.0
2009-09-01 15:30:00,50.46,50.57,50.38,50.47,611000.0,21.5842,21.6312,21.5499,21.5884,611000.0
2009-09-02 09:30:00,52.29,52.48,52.0,52.33,2392600.0,22.3669,22.4482,22.2429,22.3841,2392600.0
2009-09-02 10:00:00,52.33,52.6,52.21,52.4,1324100.0,22.3841,22.4995,22.3327,22.414,1324100.0
2009-09-02 10:30:00,52.4,52.8,52.22,52.76,897600.0,22.414,22.5851,22.337,22.568,897600.0
2009-09-02 11:00:00,52.76,52.85,52.61,52.8,804100.0,22.568,22.6065,22.5038,22.5851,804100.0
2009-09-02 11:30:00,52.8,52.86,52.67,52.77,383700.0,22.5851,22.6108,22.5295,22.5723,383700.0
2009-09-02 12:00:00,52.77,52.9,52.76,52.84,444900.0,22.5723,22.6279,22.568,22.6022,444900.0
2009-09-02 12:30:00,52.85,52.9,52.83,52.86,356200.0,22.6065,22.6279,22.5979,22.6108,356200.0
2009-09-02 13:00:00,52.86,52.88,52.67,52.82,309300.0,22.6108,22.6193,22.5295,22.5937,309300.0
2009-09-02 13:30:00,52.82,52.83,52.68,52.69,190000.0,22.5937,22.5979,22.5338,22.538,190000.0
2009-09-02 14:00:00,52.7,52.76,52.62,52.68,355400.0,22.5423,22.568,22.5081,22.5338,355400.0
2009-09-02 14:30:00,52.69,52.79,52.66,52.67,387400.0,22.538,22.5808,22.5252,22.5295,387400.0
2009-09-02 15:00:00,52.67,52.73,52.58,52.63,570100.0,22.5295,22.5552,22.491,22.5124,570100.0
2009-09-02 15:30:00,52.64,52.65,52.49,52.52,1028400.0,22.5167,22.5209,22.4525,22.4653,1028400.0
2009-09-03 09:30:00,52.7,52.89,52.55,52.67,963500.0,22.5423,22.6236,22.4782,22.5295,963500.0
2009-09-03 10:00:00,52.67,52.78,52.33,52.56,834300.0,22.5295,22.5765,22.3841,22.4824,834300.0
2009-09-03 10:30:00,52.56,52.71,52.51,52.67,520000.0,22.4824,22.5466,22.461,22.5295,520000.0
2009-09-03 11:00:00,52.68,52.73,52.56,52.64,396300.0,22.5338,22.5552,22.4824,22.5167,396300.0
2009-09-03 11:30:00,52.63,52.72,52.61,52.69,179300.0,22.5124,22.5509,22.5038,22.538,179300.0
2009-09-03 12:00:00,52.7,52.74,52.66,52.69,187300.0,22.5423,22.5594,22.5252,22.538,187300.0
2009-09-03 12:30:00,52.69,52.72,52.6,52.7,163500.0,22.538,22.5509,22.4995,22.5423,163500.0
2009-09-03 13:00:00,52.69,52.78,52.69,52.73,203700.0,22.538,22.5765,22.538,22.5552,203700.0
2009-09-03 13:30:00,52.73,52.76,52.68,52.7,192400.0,22.5552,22.568,22.5338,22.5423,192400.0
2009-09-03 14:00:00,52.7,52.76,52.62,52.64,225300.0,22.5423,22.568,22.5081,22.5167,225300.0
2009-09-03 14:30:00,52.64,52.65,52.59,52.63,204600.0,22.5167,22.5209,22.4953,22.5124,204600.0
2009-09-03 15:00:00,52.63,52.66,52.59,52.6,393200.0,22.5124,22.5252,22.4953,22.4995,393200.0
2009-09-03 15:30:00,52.61,52.78,52.6,52.78,663200.0,22.5038,22.5765,22.4995,22.5765,663200.0
2009-09-04 09:30:00,52.47,52.62,52.38,52.44,921300.0,22.4439,22.5081,22.4054,22.4311,921300.0
2009-09-04 10:00:00,52.43,52.74,52.42,52.65,385200.0,22.4268,22.5594,22.4226,22.5209,385200.0
2009-09-04 10:30:00,52.65,52.83,52.63,52.82,404300.0,22.5209,22.5979,22.5124,22.5937,404300.0
2009-09-04 11:00:00,52.83,52.87,52.6,52.66,378600.0,22.5979,22.615,22.4995,22.5252,378600.0
2009-09-04 11:30:00,52.65,52.87,52.63,52.87,188300.0,22.5209,22.615,22.5124,22.615,188300.0
2009-09-04 12:00:00,52.87,53.09,52.84,53.03,598300.0,22.615,22.7091,22.6022,22.6835,598300.0
2009-09-04 12:30:00,53.03,53.15,53.0,53.11,299600.0,22.6835,22.7348,22.6706,22.7177,299600.0
2009-09-04 13:00:00,53.11,53.2,53.01,53.12,229900.0,22.7177,22.7562,22.6749,22.722,229900.0
2009-09-04 13:30:00,53.11,53.15,53.0,53.0,187300.0,22.7177,22.7348,22.6706,22.6706,187300.0
2009-09-04 14:00:00,53.01,53.07,53.0,53.03,153000.0,22.6749,22.7006,22.6706,22.6835,153000.0
2009-09-04 14:30:00,53.04,53.25,53.03,53.25,337700.0,22.6878,22.7776,22.6835,22.7776,337700.0
2009-09-04 15:00:00,53.24,53.33,53.13,53.15,294000.0,22.7733,22.8118,22.7263,22.7348,294000.0
2009-09-04 15:30:00,53.14,53.25,53.14,53.21,387300.0,22.7305,22.7776,22.7305,22.7605,387300.0
2009-09-08 09:30:00,54.03,54.07,53.83,53.89,824000.0,23.1112,23.1283,23.0257,23.0513,824000.0
2009-09-08 10:00:00,53.88,53.95,53.8,53.95,561000.0,23.0471,23.077,23.0128,23.077,561000.0
2009-09-08 10:30:00,53.95,54.1,53.95,54.1,638700.0,23.077,23.1412,23.077,23.1412,638700.0
2009-09-08 11:00:00,54.09,54.19,54.09,54.12,448100.0,23.1369,23.1797,23.1369,23.1497,448100.0
2009-09-08 11:30:00,54.13,54.13,53.96,54.0,359300.0,23.154,23.154,23.0813,23.0984,359300.0
2009-09-08 12:00:00,53.99,54.1,53.95,54.06,240200.0,23.0941,23.1412,23.077,23.1241,240200.0
2009-09-08 12:30:00,54.06,54.19,54.03,54.07,238400.0,23.1241,23.1797,23.1112,23.1283,238400.0
2009-09-08 13:00:00,54.06,54.12,53.97,54.06,294900.0,23.1241,23.1497,23.0856,23.1241,294900.0
2009-09-08 13:30:00,54.06,54.18,53.99,54.18,287700.0,23.1241,23.1754,23.0941,23.1754,287700.0
2009-09-08 14:00:00,54.18,54.22,54.06,54.19,627500.0,23.1754,23.1925,23.1241,23.1797,627500.0
2009-09-08 14:30:00,54.2,54.29,54.18,54.2,307500.0,23.1839,23.2224,23.1754,23.1839,307500.0
2009-09-08 15:00:00,54.2,54.23,54.11,54.19,224300.0,23.1839,23.1968,23.1454,23.1797,224300.0
2009-09-08 15:30:00,54.2,54.26,54.16,54.16,623700.0,23.1839,23.2096,23.1668,23.1668,623700.0
2009-09-09 09:30:00,54.81,54.85,54.48,54.76,741800.0,23.4449,23.462,23.3037,23.4235,741800.0
2009-09-09 10:00:00,54.73,54.97,54.73,54.83,691200.0,23.4106,23.5133,23.4106,23.4534,691200.0
2009-09-09 10:30:00,54.85,54.98,54.78,54.92,399200.0,23.462,23.5176,23.432,23.4919,399200.0
2009-09-09 11:00:00,54.92,55.05,54.9,55.02,629800.0,23.4919,23.5475,23.4834,23.5347,629800.0
2009-09-09 11:30:00,55.0,55.27,55.0,55.09,532900.0,23.5261,23.6416,23.5261,23.5646,532900.0
2009-09-09 12:00:00,55.11,55.2,55.06,55.11,206900.0,23.5732,23.6117,23.5518,23.5732,206900.0
2009-09-09 12:30:00,55.12,55.19,55.05,55.19,217800.0,23.5775,23.6074,23.5475,23.6074,217800.0
2009-09-09 13:00:00,55.18,55.25,55.06,55.14,286000.0,23.6031,23.6331,23.5518,23.586,286000.0
2009-09-09 13:30:00,55.14,55.17,54.87,54.89,246900.0,23.586,23.5989,23.4705,23.4791,246900.0
2009-09-09 14:00:00,54.89,54.96,54.62,54.79,296900.0,23.4791,23.509,23.3636,23.4363,296900.0
2009-09-09 14:30:00,54.77,54.86,54.63,54.69,217800.0,23.4278,23.4663,23.3679,23.3935,217800.0
2009-09-09 15:00:00,54.69,54.89,54.68,54.84,223200.0,23.3935,23.4791,23.3893,23.4577,223200.0
2009-09-09 15:30:00,54.84,55.04,54.73,54.94,495400.0,23.4577,23.5433,23.4106,23.5005,495400.0
2009-09-10 09:30:00,54.72,54.8,54.42,54.65,603000.0,23.4064,23.4406,23.278,23.3764,603000.0
2009-09-10 10:00:00,54.65,54.7,54.5,54.59,399100.0,23.3764,23.3978,23.3123,23.3508,399100.0
2009-09-10 10:30:00,54.6,54.94,54.6,54.92,287200.0,23.355,23.5005,23.355,23.4919,287200.0
2009-09-10 11:00:00,54.93,54.94,54.78,54.83,297400.0,23.4962,23.5005,23.432,23.4534,297400.0
2009-09-10 11:30:00,54.83,54.9,54.7,54.78,195300.0,23.4534,23.4834,23.3978,23.432,195300.0
2009-09-10 12:00:00,54.76,54.8,54.63,54.69,156800.0,23.4235,23.4406,23.3679,23.3935,156800.0
2009-09-10 12:30:00,54.69,54.94,54.67,54.93,210900.0,23.3935,23.5005,23.385,23.4962,210900.0
2009-09-10 13:00:00,54.93,55.03,54.79,54.8,204700.0,23.4962,23.539,23.4363,23.4406,204700.0
2009-09-10 13:30:00,54.78,55.04,54.78,55.04,178000.0,23.432,23.5433,23.432,23.5433,178000.0
2009-09-10 14:00:00,55.03,55.1,54.98,55.01,165500.0,23.539,23.5689,23.5176,23.5304,165500.0
2009-09-10 14:30:00,55.01,55.1,54.99,55.03,158500.0,23.5304,23.5689,23.5219,23.539,158500.0
2009-09-10 15:00:00,55.03,55.05,54.86,54.91,241500.0,23.539,23.5475,23.4663,23.4876,241500.0
2009-09-10 15:30:00,54.91,55.05,54.91,55.02,466500.0,23.4876,23.5475,23.4876,23.5347,466500.0
2009-09-11 09:30:00,54.83,54.93,54.71,54.81,572900.0,23.4534,23.4962,23.4021,23.4449,572900.0
2009-09-11 10:00:00,54.79,54.86,54.52,54.66,421300.0,23.4363,23.4663,23.3208,23.3807,421300.0
2009-09-11 10:30:00,54.67,54.86,54.66,54.82,561100.0,23.385,23.4663,23.3807,23.4491,561100.0
2009-09-11 11:00:00,54.82,54.9,54.68,54.69,595000.0,23.4491,23.4834,23.3893,23.3935,595000.0
2009-09-11 11:30:00,54.68,54.75,54.5,54.63,431700.0,23.3893,23.4192,23.3123,23.3679,431700.0
2009-09-11 12:00:00,54.62,54.7,54.41,54.45,358300.0,23.3636,23.3978,23.2738,23.2909,358300.0
2009-09-11 12:30:00,54.44,54.51,54.23,54.45,322400.0,23.2866,23.3165,23.1968,23.2909,322400.0
2009-09-11 13:00:00,54.45,54.59,54.45,54.54,208200.0,23.2909,23.3508,23.2909,23.3294,208200.0
2009-09-11 13:30:00,54.53,54.62,54.41,54.41,240900.0,23.3251,23.3636,23.2738,23.2738,240900.0
2009-09-11 14:00:00,54.42,54.52,54.42,54.52,285400.0,23.278,23.3208,23.278,23.3208,285400.0
2009-09-11 14:30:00,54.51,54.59,54.46,54.55,167500.0,23.3165,23.3508,23.2952,23.3337,167500.0
2009-09-11 15:00:00,54.54,54.63,54.52,54.63,184500.0,23.3294,23.3679,23.3208,23.3679,184500.0
2009-09-11 15:30:00,54.62,54.7,54.56,54.56,415000.0,23.3636,23.3978,23.3379,23.3379,415000.0
2009-09-14 09:30:00,53.59,54.14,53.57,54.09,807300.0,22.923,23.1583,22.9145,23.1369,807300.0
2009-09-14 10:00:00,54.09,54.19,53.91,54.09,444900.0,23.1369,23.1797,23.0599,23.1369,444900.0
2009-09-14 10:30:00,54.09,54.31,54.09,54.12,348400.0,23.1369,23.231,23.1369,23.1497,348400.0
2009-09-14 11:00:00,54.11,54.24,54.06,54.08,278600.0,23.1454,23.2011,23.1241,23.1326,278600.0
2009-09-14 11:30:00,54.09,54.28,54.08,54.22,172900.0,23.1369,23.2182,23.1326,23.1925,172900.0
2009-09-14 12:00:00,54.22,54.32,54.2,54.31,93200.0,23.1925,23.2353,23.1839,23.231,93200.0
2009-09-14 12:30:00,54.31,54.32,54.14,54.18,105100.0,23.231,23.2353,23.1583,23.1754,105100.0
2009-09-14 13:00:00,54.18,54.22,54.03,54.05,188300.0,23.1754,23.1925,23.1112,23.1198,188300.0
2009-09-14 13:30:00,54.07,54.22,54.07,54.22,122600.0,23.1283,23.1925,23.1283,23.1925,122600.0
2009-09-14 14:00:00,54.21,54.37,54.14,54.36,156000.0,23.1882,23.2567,23.1583,23.2524,156000.0
2009-09-14 14:30:00,54.36,54.4,54.28,54.35,260800.0,23.2524,23.2695,23.2182,23.2481,260800.0
2009-09-14 15:00:00,54.35,54.39,54.29,54.32,283500.0,23.2481,23.2652,23.2224,23.2353,283500.0
2009-09-14 15:30:00,54.32,54.37,54.29,54.31,638600.0,23.2353,23.2567,23.2224,23.231,638600.0
2009-09-15 09:30:00,53.83,54.21,53.73,53.85,704500.0,23.0257,23.1882,22.9829,23.0342,704500.0
2009-09-15 10:00:00,53.84,54.12,53.66,54.1,587500.0,23.03,23.1497,22.953,23.1412,587500.0
2009-09-15 10:30:00,54.1,54.13,53.96,54.09,226000.0,23.1412,23.154,23.0813,23.1369,226000.0
2009-09-15 11:00:00,54.09,54.11,53.74,53.74,333700.0,23.1369,23.1454,22.9872,22.9872,333700.0
2009-09-15 11:30:00,53.75,53.9,53.62,53.88,350800.0,22.9915,23.0556,22.9358,23.0471,350800.0
2009-09-15 12:00:00,53.87,54.01,53.84,53.98,236700.0,23.0428,23.1027,23.03,23.0898,236700.0
2009-09-15 12:30:00,53.98,54.07,53.94,54.0,234800.0,23.0898,23.1283,23.0727,23.0984,234800.0
2009-09-15 13:00:00,54.0,54.19,53.94,54.13,352700.0,23.0984,23.1797,23.0727,23.154,352700.0
2009-09-15 13:30:00,54.13,54.2,53.99,54.19,304900.0,23.154,23.1839,23.0941,23.1797,304900.0
2009-09-15 14:00:00,54.2,54.23,54.07,54.17,223500.0,23.1839,23.1968,23.1283,23.1711,223500.0
2009-09-15 14:30:00,54.16,54.21,54.09,54.17,211400.0,23.1668,23.1882,23.1369,23.1711,211400.0
2009-09-15 15:00:00,54.18,54.22,54.14,54.19,589600.0,23.1754,23.1925,23.1583,23.1797,589600.0
2009-09-15 15:30:00,54.19,54.2,54.08,54.12,576700.0,23.1797,23.1839,23.1326,23.1497,576700.0
2009-09-16 09:30:00,54.21,54.31,53.99,54.16,484600.0,23.1882,23.231,23.0941,23.1668,484600.0
2009-09-16 10:00:00,54.16,54.23,54.03,54.16,403400.0,23.1668,23.1968,23.1112,23.1668,403400.0
2009-09-16 10:30:00,54.15,54.44,54.11,54.36,456100.0,23.1626,23.2866,23.1454,23.2524,456100.0
2009-09-16 11:00:00,54.36,54.38,54.09,54.12,347700.0,23.2524,23.2609,23.1369,23.1497,347700.0
2009-09-16 11:30:00,54.13,54.5,54.13,54.5,219900.0,23.154,23.3123,23.154,23.3123,219900.0
2009-09-16 12:00:00,54.5,54.61,54.49,54.52,259800.0,23.3123,23.3593,23.308,23.3208,259800.0
2009-09-16 12:30:00,54.52,54.57,54.46,54.47,218300.0,23.3208,23.3422,23.2952,23.2994,218300.0
2009-09-16 13:00:00,54.46,54.69,54.46,54.68,135000.0,23.2952,23.3935,23.2952,23.3893,135000.0
2009-09-16 13:30:00,54.69,54.7,54.58,54.7,212100.0,23.3935,23.3978,23.3465,23.3978,212100.0
2009-09-16 14:00:00,54.69,54.78,54.67,54.68,355100.0,23.3935,23.432,23.385,23.3893,355100.0
2009-09-16 14:30:00,54.68,54.7,54.5,54.52,389400.0,23.3893,23.3978,23.3123,23.3208,389400.0
2009-09-16 15:00:00,54.52,54.63,54.47,54.62,323200.0,23.3208,23.3679,23.2994,23.3636,323200.0
2009-09-16 15:30:00,54.63,54.65,54.54,54.62,475500.0,23.3679,23.3764,23.3294,23.3636,475500.0
2009-09-17 09:30:00,54.84,55.19,54.7,55.17,706400.0,23.4577,23.6074,23.3978,23.5989,706400.0
2009-09-17 10:00:00,55.19,55.27,54.93,55.0,911400.0,23.6074,23.6416,23.4962,23.5261,911400.0
2009-09-17 10:30:00,55.01,55.32,54.97,55.23,336900.0,23.5304,23.663,23.5133,23.6245,336900.0
2009-09-17 11:00:00,55.23,55.35,55.1,55.28,326200.0,23.6245,23.6759,23.5689,23.6459,326200.0
2009-09-17 11:30:00,55.27,55.38,55.2,55.23,363600.0,23.6416,23.6887,23.6117,23.6245,363600.0
2009-09-17 12:00:00,55.24,55.26,54.95,55.13,346300.0,23.6288,23.6374,23.5048,23.5817,346300.0
2009-09-17 12:30:00,55.14,55.15,54.79,54.8,254500.0,23.586,23.5903,23.4363,23.4406,254500.0
2009-09-17 13:00:00,54.8,54.88,54.68,54.74,271400.0,23.4406,23.4748,23.3893,23.4149,271400.0
2009-09-17 13:30:00,54.75,54.96,54.72,54.93,154700.0,23.4192,23.509,23.4064,23.4962,154700.0
2009-09-17 14:00:00,54.92,54.96,54.85,54.91,236600.0,23.4919,23.509,23.462,23.4876,236600.0
2009-09-17 14:30:00,54.91,55.03,54.89,55.01,169900.0,23.4876,23.539,23.4791,23.5304,169900.0
2009-09-17 15:00:00,55.01,55.01,54.89,54.95,256500.0,23.5304,23.5304,23.4791,23.5048,256500.0
2009-09-17 15:30:00,54.95,54.95,54.71,54.79,458900.0,23.5048,23.5048,23.4021,23.4363,458900.0
2009-09-18 09:30:00,54.65,54.8,54.57,54.58,489400.0,23.3764,23.4406,23.3422,23.3465,489400.0
2009-09-18 10:00:00,54.59,54.61,54.37,54.42,374900.0,23.3508,23.3593,23.2567,23.278,374900.0
2009-09-18 10:30:00,54.42,54.57,54.35,54.49,293700.0,23.278,23.3422,23.2481,23.308,293700.0
2009-09-18 11:00:00,54.49,54.52,54.32,54.32,229500.0,23.308,23.3208,23.2353,23.2353,229500.0
2009-09-18 11:30:00,54.32,54.46,54.3,54.4,209900.0,23.2353,23.2952,23.2267,23.2695,209900.0
2009-09-18 12:00:00,54.4,54.47,54.35,54.43,176400.0,23.2695,23.2994,23.2481,23.2823,176400.0
2009-09-18 12:30:00,54.43,54.66,54.42,54.64,152700.0,23.2823,23.3807,23.278,23.3722,152700.0
2009-09-18 13:00:00,54.64,54.7,54.59,54.66,86300.0,23.3722,23.3978,23.3508,23.3807,86300.0
2009-09-18 13:30:00,54.65,54.79,54.62,54.78,150000.0,23.3764,23.4363,23.3636,23.432,150000.0
2009-09-18 14:00:00,54.78,54.92,54.77,54.85,353500.0,23.432,23.4919,23.4278,23.462,353500.0
2009-09-18 14:30:00,54.85,54.91,54.75,54.87,221300.0,23.462,23.4876,23.4192,23.4705,221300.0
2009-09-18 15:00:00,54.86,54.88,54.8,54.8,211900.0,23.4663,23.4748,23.4406,23.4406,211900.0
2009-09-18 15:30:00,54.8,54.84,54.71,54.75,708000.0,23.4406,23.4577,23.4021,23.4192,708000.0
2009-09-21 09:30:00,53.9,54.15,53.81,53.91,597200.0,23.0556,23.1626,23.0171,23.0599,597200.0
2009-09-21 10:00:00,53.91,54.12,53.86,54.08,394900.0,23.0599,23.1497,23.0385,23.1326,394900.0
2009-09-21 10:30:00,54.08,54.14,53.9,54.11,311600.0,23.1326,23.1583,23.0556,23.1454,311600.0
2009-09-21 11:00:00,54.1,54.45,54.05,54.31,382500.0,23.1412,23.2909,23.1198,23.231,382500.0
2009-09-21 11:30:00,54.32,54.46,54.32,54.45,108100.0,23.2353,23.2952,23.2353,23.2909,108100.0
2009-09-21 12:00:00,54.45,54.52,54.37,54.39,220000.0,23.2909,23.3208,23.2567,23.2652,220000.0
2009-09-21 12:30:00,54.4,54.53,54.36,54.39,91900.0,23.2695,23.3251,23.2524,23.2652,91900.0
2009-09-21 13:00:00,54.41,54.42,54.3,54.39,152300.0,23.2738,23.278,23.2267,23.2652,152300.0
2009-09-21 13:30:00,54.39,54.5,54.35,54.42,85300.0,23.2652,23.3123,23.2481,23.278,85300.0
2009-09-21 14:00:00,54.43,54.5,54.33,54.45,163400.0,23.2823,23.3123,23.2395,23.2909,163400.0
2009-09-21 14:30:00,54.46,54.55,54.43,54.49,232000.0,23.2952,23.3337,23.2823,23.308,232000.0
2009-09-21 15:00:00,54.48,54.66,54.45,54.58,242500.0,23.3037,23.3807,23.2909,23.3465,242500.0
2009-09-21 15:30:00,54.58,54.59,54.33,54.42,444600.0,23.3465,23.3508,23.2395,23.278,444600.0
2009-09-22 09:30:00,55.47,55.48,55.27,55.39,680400.0,23.7272,23.7315,23.6416,23.693,680400.0
2009-09-22 10:00:00,55.39,55.51,55.28,55.39,368200.0,23.693,23.7443,23.6459,23.693,368200.0
2009-09-22 10:30:00,55.4,55.48,55.24,55.4,318100.0,23.6972,23.7315,23.6288,23.6972,318100.0
2009-09-22 11:00:00,55.4,55.56,55.4,55.43,301100.0,23.6972,23.7657,23.6972,23.7101,301100.0
2009-09-22 11:30:00,55.43,55.48,55.3,55.46,291100.0,23.7101,23.7315,23.6545,23.7229,291100.0
2009-09-22 12:00:00,55.47,55.55,55.47,55.52,243800.0,23.7272,23.7614,23.7272,23.7486,243800.0
2009-09-22 12:30:00,55.52,55.53,55.42,55.45,107400.0,23.7486,23.7528,23.7058,23.7186,107400.0
2009-09-22 13:00:00,55.44,55.52,55.39,55.44,270100.0,23.7144,23.7486,23.693,23.7144,270100.0
2009-09-22 13:30:00,55.44,55.53,55.41,55.49,134100.0,23.7144,23.7528,23.7015,23.7357,134100.0
2009-09-22 14:00:00,55.51,55.55,55.47,55.53,149600.0,23.7443,23.7614,23.7272,23.7528,149600.0
2009-09-22 14:30:00,55.53,55.61,55.45,55.61,313000.0,23.7528,23.7871,23.7186,23.7871,313000.0
2009-09-22 15:00:00,55.61,55.61,55.5,55.52,237500.0,23.7871,23.7871,23.74,23.7486,237500.0
2009-09-22 15:30:00,55.53,55.56,55.39,55.41,611200.0,23.7528,23.7657,23.693,23.7015,611200.0
2009-09-23 09:30:00,55.56,55.58,55.04,55.09,517200.0,23.7657,23.7742,23.5433,23.5646,517200.0
2009-09-23 10:00:00,55.1,55.19,55.03,55.06,309500.0,23.5689,23.6074,23.539,23.5518,309500.0
2009-09-23 10:30:00,55.05,55.05,54.46,54.82,735900.0,23.5475,23.5475,23.2952,23.4491,735900.0
2009-09-23 11:00:00,54.81,54.81,54.38,54.52,338600.0,23.4449,23.4449,23.2609,23.3208,338600.0
2009-09-23 11:30:00,54.55,54.75,54.55,54.73,155000.0,23.3337,23.4192,23.3337,23.4106,155000.0
2009-09-23 12:00:00,54.73,54.85,54.67,54.7,224300.0,23.4106,23.462,23.385,23.3978,224300.0
2009-09-23 12:30:00,54.7,54.75,54.6,54.75,167100.0,23.3978,23.4192,23.355,23.4192,167100.0
2009-09-23 13:00:00,54.74,54.89,54.71,54.78,112700.0,23.4149,23.4791,23.4021,23.432,112700.0
2009-09-23 13:30:00,54.78,54.91,54.71,54.87,163600.0,23.432,23.4876,23.4021,23.4705,163600.0
2009-09-23 14:00:00,54.86,55.08,54.77,55.0,226900.0,23.4663,23.5604,23.4278,23.5261,226900.0
2009-09-23 14:30:00,54.99,55.23,54.84,54.87,382800.0,23.5219,23.6245,23.4577,23.4705,382800.0
2009-09-23 15:00:00,54.89,55.06,54.62,54.68,350200.0,23.4791,23.5518,23.3636,23.3893,350200.0
2009-09-23 15:30:00,54.69,54.69,54.27,54.28,848000.0,23.3935,23.3935,23.2139,23.2182,848000.0
2009-09-24 09:30:00,54.17,54.26,53.98,54.05,521900.0,23.1711,23.2096,23.0898,23.1198,521900.0
2009-09-24 10:00:00,54.18,54.18,53.0,53.19,1044700.0,23.1754,23.1754,22.6706,22.7519,1044700.0
2009-09-24 10:30:00,53.19,53.2,52.81,52.92,847500.0,22.7519,22.7562,22.5894,22.6364,847500.0
2009-09-24 11:00:00,52.93,53.05,52.82,52.96,389500.0,22.6407,22.692,22.5937,22.6535,389500.0
2009-09-24 11:30:00,52.96,53.0,52.83,52.91,259700.0,22.6535,22.6706,22.5979,22.6321,259700.0
2009-09-24 12:00:00,52.93,53.02,52.9,52.95,181800.0,22.6407,22.6792,22.6279,22.6493,181800.0
2009-09-24 12:30:00,52.95,53.0,52.86,52.92,162800.0,22.6493,22.6706,22.6108,22.6364,162800.0
2009-09-24 13:00:00,52.93,53.09,52.93,52.97,268400.0,22.6407,22.7091,22.6407,22.6578,268400.0
2009-09-24 13:30:00,52.98,53.05,52.88,52.95,254300.0,22.6621,22.692,22.6193,22.6493,254300.0
2009-09-24 14:00:00,52.96,53.03,52.9,53.01,267500.0,22.6535,22.6835,22.6279,22.6749,267500.0
2009-09-24 14:30:00,53.02,53.23,53.0,53.2,259800.0,22.6792,22.769,22.6706,22.7562,259800.0
2009-09-24 15:00:00,53.2,53.28,53.11,53.18,478500.0,22.7562,22.7904,22.7177,22.7476,478500.0
2009-09-24 15:30:00,53.2,53.29,53.14,53.23,837200.0,22.7562,22.7947,22.7305,22.769,837200.0
2009-09-25 09:30:00,52.96,53.49,52.94,53.39,581100.0,22.6535,22.8802,22.645,22.8375,581100.0
2009-09-25 10:00:00,53.4,53.59,53.22,53.52,597900.0,22.8417,22.923,22.7647,22.8931,597900.0
2009-09-25 10:30:00,53.52,53.56,53.07,53.1,447600.0,22.8931,22.9102,22.7006,22.7134,447600.0
2009-09-25 11:00:00,53.09,53.15,52.86,53.02,430800.0,22.7091,22.7348,22.6108,22.6792,430800.0
2009-09-25 11:30:00,53.02,53.1,52.85,52.88,284100.0,22.6792,22.7134,22.6065,22.6193,284100.0
2009-09-25 12:00:00,52.87,52.96,52.69,52.75,249400.0,22.615,22.6535,22.538,22.5637,249400.0
2009-09-25 12:30:00,52.76,52.84,52.7,52.79,147700.0,22.568,22.6022,22.5423,22.5808,147700.0
2009-09-25 13:00:00,52.8,52.87,52.68,52.86,176600.0,22.5851,22.615,22.5338,22.6108,176600.0
2009-09-25 13:30:00,52.86,53.06,52.84,53.06,265600.0,22.6108,22.6963,22.6022,22.6963,265600.0
2009-09-25 14:00:00,53.07,53.16,52.97,53.0,201500.0,22.7006,22.7391,22.6578,22.6706,201500.0
2009-09-25 14:30:00,53.0,53.18,52.93,53.16,232700.0,22.6706,22.7476,22.6407,22.7391,232700.0
2009-09-25 15:00:00,53.16,53.16,53.05,53.07,245700.0,22.7391,22.7391,22.692,22.7006,245700.0
2009-09-25 15:30:00,53.07,53.11,52.83,52.99,974300.0,22.7006,22.7177,22.5979,22.6664,974300.0
2009-09-28 09:30:00,52.51,53.15,52.5,53.07,620600.0,22.461,22.7348,22.4568,22.7006,620600.0
2009-09-28 10:00:00,53.08,53.38,53.07,53.36,334800.0,22.7049,22.8332,22.7006,22.8246,334800.0
2009-09-28 10:30:00,53.36,53.52,53.2,53.23,347000.0,22.8246,22.8931,22.7562,22.769,347000.0
2009-09-28 11:00:00,53.22,53.53,53.21,53.49,319800.0,22.7647,22.8974,22.7605,22.8802,319800.0
2009-09-28 11:30:00,53.49,53.56,53.44,53.49,233700.0,22.8802,22.9102,22.8589,22.8802,233700.0
2009-09-28 12:00:00,53.49,53.65,53.49,53.62,120900.0,22.8802,22.9487,22.8802,22.9358,120900.0
2009-09-28 12:30:00,53.63,53.64,53.38,53.43,107400.0,22.9401,22.9444,22.8332,22.8546,107400.0
2009-09-28 13:00:00,53.43,53.55,53.36,53.55,128000.0,22.8546,22.9059,22.8246,22.9059,128000.0
2009-09-28 13:30:00,53.55,53.58,53.45,53.47,114300.0,22.9059,22.9187,22.8631,22.8717,114300.0
2009-09-28 14:00:00,53.48,53.54,53.35,53.48,122600.0,22.876,22.9016,22.8204,22.876,122600.0
2009-09-28 14:30:00,53.48,53.55,53.42,53.45,131600.0,22.876,22.9059,22.8503,22.8631,131600.0
2009-09-28 15:00:00,53.44,53.64,53.42,53.62,194800.0,22.8589,22.9444,22.8503,22.9358,194800.0
2009-09-28 15:30:00,53.63,53.65,53.52,53.56,652000.0,22.9401,22.9487,22.8931,22.9102,652000.0
2009-09-29 09:30:00,53.62,53.81,53.52,53.69,381300.0,22.9358,23.0171,22.8931,22.9658,381300.0
2009-09-29 10:00:00,53.67,53.69,53.33,53.43,526300.0,22.9572,22.9658,22.8118,22.8546,526300.0
2009-09-29 10:30:00,53.44,53.69,53.32,53.39,382500.0,22.8589,22.9658,22.8075,22.8375,382500.0
2009-09-29 11:00:00,53.38,53.65,53.29,53.62,203000.0,22.8332,22.9487,22.7947,22.9358,203000.0
2009-09-29 11:30:00,53.62,53.62,53.29,53.44,202100.0,22.9358,22.9358,22.7947,22.8589,202100.0
2009-09-29 12:00:00,53.43,53.6,53.4,53.52,232100.0,22.8546,22.9273,22.8417,22.8931,232100.0
2009-09-29 12:30:00,53.51,53.62,53.51,53.6,154100.0,22.8888,22.9358,22.8888,22.9273,154100.0
2009-09-29 13:00:00,53.61,53.7,53.55,53.57,158200.0,22.9316,22.9701,22.9059,22.9145,158200.0
2009-09-29 13:30:00,53.57,53.77,53.55,53.76,129800.0,22.9145,23.0,22.9059,22.9957,129800.0
2009-09-29 14:00:00,53.76,53.77,53.6,53.65,134700.0,22.9957,23.0,22.9273,22.9487,134700.0
2009-09-29 14:30:00,53.66,53.67,53.5,53.62,149500.0,22.953,22.9572,22.8845,22.9358,149500.0
2009-09-29 15:00:00,53.63,53.7,53.6,53.61,123700.0,22.9401,22.9701,22.9273,22.9316,123700.0
2009-09-29 15:30:00,53.61,53.7,53.58,53.61,328300.0,22.9316,22.9701,22.9187,22.9316,328300.0
2009-09-30 09:30:00,53.65,53.73,52.78,52.89,820900.0,22.9487,22.9829,22.5765,22.6236,820900.0
2009-09-30 10:00:00,52.89,52.98,52.74,52.81,662000.0,22.6236,22.6621,22.5594,22.5894,662000.0
2009-09-30 10:30:00,52.82,52.99,52.77,52.9,477900.0,22.5937,22.6664,22.5723,22.6279,477900.0
2009-09-30 11:00:00,52.89,53.21,52.88,53.07,457400.0,22.6236,22.7605,22.6193,22.7006,457400.0
2009-09-30 11:30:00,53.07,53.32,53.06,53.27,172200.0,22.7006,22.8075,22.6963,22.7861,172200.0
2009-09-30 12:00:00,53.25,53.47,53.2,53.4,240200.0,22.7776,22.8717,22.7562,22.8417,240200.0
2009-09-30 12:30:00,53.4,53.55,53.4,53.44,197600.0,22.8417,22.9059,22.8417,22.8589,197600.0
2009-09-30 13:00:00,53.45,53.63,53.45,53.58,211000.0,22.8631,22.9401,22.8631,22.9187,211000.0
2009-09-30 13:30:00,53.58,53.64,53.51,53.53,219100.0,22.9187,22.9444,22.8888,22.8974,219100.0
2009-09-30 14:00:00,53.54,53.56,53.47,53.48,172300.0,22.9016,22.9102,22.8717,22.876,172300.0
2009-09-30 14:30:00,53.48,53.64,53.42,53.48,185300.0,22.876,22.9444,22.8503,22.876,185300.0
2009-09-30 15:00:00,53.48,53.48,53.23,53.28,329800.0,22.876,22.876,22.769,22.7904,329800.0
2009-09-30 15:30:00,53.28,53.43,53.19,53.23,995800.0,22.7904,22.8546,22.7519,22.769,995800.0
2009-10-01 09:30:00,52.91,52.98,52.61,52.87,555500.0,22.6321,22.6621,22.5038,22.615,555500.0
2009-10-01 10:00:00,52.87,52.93,52.4,52.49,783800.0,22.615,22.6407,22.414,22.4525,783800.0
2009-10-01 10:30:00,52.48,52.64,52.41,52.5,472600.0,22.4482,22.5167,22.4183,22.4568,472600.0
2009-10-01 11:00:00,52.5,52.5,52.03,52.13,729500.0,22.4568,22.4568,22.2557,22.2985,729500.0
2009-10-01 11:30:00,52.13,52.19,52.01,52.07,394100.0,22.2985,22.3242,22.2472,22.2728,394100.0
2009-10-01 12:00:00,52.06,52.16,51.91,52.06,424900.0,22.2686,22.3113,22.2044,22.2686,424900.0
2009-10-01 12:30:00,52.06,52.15,51.95,52.03,227200.0,22.2686,22.3071,22.2215,22.2557,227200.0
2009-10-01 13:00:00,52.02,52.05,51.75,51.81,406100.0,22.2515,22.2643,22.136,22.1616,406100.0
2009-10-01 13:30:00,51.82,51.93,51.8,51.84,315700.0,22.1659,22.213,22.1573,22.1745,315700.0
2009-10-01 14:00:00,51.83,52.08,51.75,52.07,382700.0,22.1702,22.2771,22.136,22.2728,382700.0
2009-10-01 14:30:00,52.07,52.1,51.93,52.04,316000.0,22.2728,22.2857,22.213,22.26,316000.0
2009-10-01 15:00:00,52.05,52.05,51.93,51.93,352700.0,22.2643,22.2643,22.213,22.213,352700.0
2009-10-01 15:30:00,51.93,52.05,51.76,51.77,793300.0,22.213,22.2643,22.1402,22.1445,793300.0
2009-10-02 09:30:00,51.27,51.76,51.19,51.58,824400.0,21.9306,22.1402,21.8964,22.0632,824400.0
2009-10-02 10:00:00,51.59,51.77,51.45,51.7,942000.0,22.0675,22.1445,22.0076,22.1146,942000.0
2009-10-02 10:30:00,51.7,51.71,51.25,51.3,609700.0,22.1146,22.1189,21.9221,21.9435,609700.0
2009-10-02 11:00:00,51.3,51.47,51.24,51.45,507300.0,21.9435,22.0162,21.9178,22.0076,507300.0
2009-10-02 11:30:00,51.46,51.6,51.18,51.24,459000.0,22.0119,22.0718,21.8921,21.9178,459000.0
2009-10-02 12:00:00,51.25,51.48,51.25,51.48,256400.0,21.9221,22.0205,21.9221,22.0205,256400.0
2009-10-02 12:30:00,51.48,51.55,51.31,51.4,283700.0,22.0205,22.0504,21.9478,21.9862,283700.0
2009-10-02 13:00:00,51.41,51.53,51.38,51.45,247500.0,21.9905,22.0419,21.9777,22.0076,247500.0
2009-10-02 13:30:00,51.45,51.48,51.21,51.21,615300.0,22.0076,22.0205,21.905,21.905,615300.0
2009-10-02 14:00:00,51.21,51.22,51.11,51.15,437900.0,21.905,21.9093,21.8622,21.8793,437900.0
2009-10-02 14:30:00,51.15,51.19,51.0,51.05,759200.0,21.8793,21.8964,21.8151,21.8365,759200.0
2009-10-02 15:00:00,51.05,51.05,50.83,50.89,868400.0,21.8365,21.8365,21.7424,21.7681,868400.0
2009-10-02 15:30:00,50.88,50.9,50.6,50.68,2529600.0,21.7638,21.7724,21.644,21.6783,2529600.0
2009-10-05 09:30:00,50.93,50.98,50.64,50.9,901900.0,21.7852,21.8066,21.6612,21.7724,901900.0
2009-10-05 10:00:00,50.9,50.94,50.64,50.92,658400.0,21.7724,21.7895,21.6612,21.7809,658400.0
2009-10-05 10:30:00,50.92,51.31,50.85,51.31,645300.0,21.7809,21.9478,21.751,21.9478,645300.0
2009-10-05 11:00:00,51.3,51.34,51.16,51.16,456800.0,21.9435,21.9606,21.8836,21.8836,456800.0
2009-10-05 11:30:00,51.15,51.44,51.14,51.33,352900.0,21.8793,22.0034,21.875,21.9563,352900.0
2009-10-05 12:00:00,51.33,51.36,51.22,51.24,385200.0,21.9563,21.9691,21.9093,21.9178,385200.0
2009-10-05 12:30:00,51.25,51.41,51.24,51.33,347400.0,21.9221,21.9905,21.9178,21.9563,347400.0
2009-10-05 13:00:00,51.33,51.59,51.32,51.54,218800.0,21.9563,22.0675,21.952,22.0461,218800.0
2009-10-05 13:30:00,51.55,51.56,51.4,51.46,298700.0,22.0504,22.0547,21.9862,22.0119,298700.0
2009-10-05 14:00:00,51.46,51.51,51.38,51.39,249600.0,22.0119,22.0333,21.9777,21.982,249600.0
2009-10-05 14:30:00,51.4,51.68,51.4,51.55,437000.0,21.9862,22.106,21.9862,22.0504,437000.0
2009-10-05 15:00:00,51.56,51.64,51.53,51.6,478700.0,22.0547,22.0889,22.0419,22.0718,478700.0
2009-10-05 15:30:00,51.6,51.6,51.42,51.44,876500.0,22.0718,22.0718,21.9948,22.0034,876500.0
2009-10-06 09:30:00,52.13,52.42,52.02,52.38,1091200.0,22.2985,22.4226,22.2515,22.4054,1091200.0
2009-10-06 10:00:00,52.38,52.7,52.36,52.62,903100.0,22.4054,22.5423,22.3969,22.5081,903100.0
2009-10-06 10:30:00,52.61,52.85,52.59,52.75,437700.0,22.5038,22.6065,22.4953,22.5637,437700.0
2009-10-06 11:00:00,52.74,52.97,52.69,52.71,390600.0,22.5594,22.6578,22.538,22.5466,390600.0
2009-10-06 11:30:00,52.71,52.74,52.56,52.62,262900.0,22.5466,22.5594,22.4824,22.5081,262900.0
2009-10-06 12:00:00,52.62,52.68,52.6,52.65,201400.0,22.5081,22.5338,22.4995,22.5209,201400.0
2009-10-06 12:30:00,52.65,52.73,52.56,52.57,218000.0,22.5209,22.5552,22.4824,22.4867,218000.0
2009-10-06 13:00:00,52.56,52.64,52.46,52.6,363900.0,22.4824,22.5167,22.4397,22.4995,363900.0
2009-10-06 13:30:00,52.6,52.64,52.41,52.46,198700.0,22.4995,22.5167,22.4183,22.4397,198700.0
2009-10-06 14:00:00,52.45,52.51,52.3,52.32,348200.0,22.4354,22.461,22.3712,22.3798,348200.0
2009-10-06 14:30:00,52.32,52.53,52.29,52.49,332600.0,22.3798,22.4696,22.3669,22.4525,332600.0
2009-10-06 15:00:00,52.49,52.7,52.47,52.67,380700.0,22.4525,22.5423,22.4439,22.5295,380700.0
2009-10-06 15:30:00,52.67,52.74,52.48,52.5,509100.0,22.5295,22.5594,22.4482,22.4568,509100.0
2009-10-07 09:30:00,51.79,52.13,51.74,51.81,1051000.0,22.1531,22.2985,22.1317,22.1616,1051000.0
2009-10-07 10:00:00,51.81,51.97,51.73,51.94,506000.0,22.1616,22.2301,22.1274,22.2172,506000.0
2009-10-07 10:30:00,51.93,51.94,51.78,51.87,680800.0,22.213,22.2172,22.1488,22.1873,680800.0
2009-10-07 11:00:00,51.87,51.99,51.77,51.84,485300.0,22.1873,22.2386,22.1445,22.1745,485300.0
2009-10-07 11:30:00,51.83,51.94,51.66,51.67,272600.0,22.1702,22.2172,22.0975,22.1017,272600.0
2009-10-07 12:00:00,51.66,51.88,51.66,51.86,259000.0,22.0975,22.1916,22.0975,22.183,259000.0
2009-10-07 12:30:00,51.86,51.9,51.7,51.9,226300.0,22.183,22.2001,22.1146,22.2001,226300.0
2009-10-07 13:00:00,51.9,51.97,51.85,51.94,160100.0,22.2001,22.2301,22.1787,22.2172,160100.0
2009-10-07 13:30:00,51.95,52.03,51.9,52.01,194800.0,22.2215,22.2557,22.2001,22.2472,194800.0
2009-10-07 14:00:00,52.02,52.05,51.82,52.01,251100.0,22.2515,22.2643,22.1659,22.2472,251100.0
2009-10-07 14:30:00,52.02,52.12,52.0,52.11,283800.0,22.2515,22.2942,22.2429,22.2899,283800.0
2009-10-07 15:00:00,52.1,52.18,52.01,52.16,318200.0,22.2857,22.3199,22.2472,22.3113,318200.0
2009-10-07 15:30:00,52.16,52.29,52.14,52.26,575200.0,22.3113,22.3669,22.3028,22.3541,575200.0
2009-10-08 09:30:00,52.25,52.49,52.22,52.31,597400.0,22.3498,22.4525,22.337,22.3755,597400.0
2009-10-08 10:00:00,52.33,52.45,52.17,52.43,348000.0,22.3841,22.4354,22.3156,22.4268,348000.0
2009-10-08 10:30:00,52.43,52.84,52.38,52.78,354500.0,22.4268,22.6022,22.4054,22.5765,354500.0
2009-10-08 11:00:00,52.78,52.91,52.64,52.88,419900.0,22.5765,22.6321,22.5167,22.6193,419900.0
2009-10-08 11:30:00,52.9,53.0,52.81,52.97,299600.0,22.6279,22.6706,22.5894,22.6578,299600.0
2009-10-08 12:00:00,52.97,53.03,52.87,53.03,164600.0,22.6578,22.6835,22.615,22.6835,164600.0
2009-10-08 12:30:00,53.02,53.11,52.96,53.08,254000.0,22.6792,22.7177,22.6535,22.7049,254000.0
2009-10-08 13:00:00,53.07,53.1,52.8,52.95,205800.0,22.7006,22.7134,22.5851,22.6493,205800.0
2009-10-08 13:30:00,52.95,53.04,52.81,53.01,182000.0,22.6493,22.6878,22.5894,22.6749,182000.0
2009-10-08 14:00:00,53.01,53.03,52.85,52.95,158000.0,22.6749,22.6835,22.6065,22.6493,158000.0
2009-10-08 14:30:00,52.95,52.99,52.85,52.86,275800.0,22.6493,22.6664,22.6065,22.6108,275800.0
2009-10-08 15:00:00,52.86,52.98,52.86,52.96,330400.0,22.6108,22.6621,22.6108,22.6535,330400.0
2009-10-08 15:30:00,52.95,52.99,52.76,52.77,598000.0,22.6493,22.6664,22.568,22.5723,598000.0
2009-10-09 09:30:00,52.08,52.34,52.0,52.25,729800.0,22.2771,22.3883,22.2429,22.3498,729800.0
2009-10-09 10:00:00,52.25,52.26,51.97,52.03,577100.0,22.3498,22.3541,22.2301,22.2557,577100.0
2009-10-09 10:30:00,52.04,52.1,51.92,51.99,439800.0,22.26,22.2857,22.2087,22.2386,439800.0
2009-10-09 11:00:00,51.98,52.06,51.93,52.0,308000.0,22.2343,22.2686,22.213,22.2429,308000.0
2009-10-09 11:30:00,52.0,52.01,51.9,51.96,283800.0,22.2429,22.2472,22.2001,22.2258,283800.0
2009-10-09 12:00:00,51.96,52.0,51.71,51.94,431900.0,22.2258,22.2429,22.1189,22.2172,431900.0
2009-10-09 12:30:00,51.94,52.1,51.92,52.09,245300.0,22.2172,22.2857,22.2087,22.2814,245300.0
2009-10-09 13:00:00,52.1,52.13,52.03,52.12,192000.0,22.2857,22.2985,22.2557,22.2942,192000.0
2009-10-09 13:30:00,52.12,52.15,52.07,52.09,268100.0,22.2942,22.3071,22.2728,22.2814,268100.0
2009-10-09 14:00:00,52.08,52.11,52.0,52.03,163200.0,22.2771,22.2899,22.2429,22.2557,163200.0
2009-10-09 14:30:00,52.03,52.2,52.0,52.2,399300.0,22.2557,22.3284,22.2429,22.3284,399300.0
2009-10-09 15:00:00,52.2,52.29,52.19,52.24,501800.0,22.3284,22.3669,22.3242,22.3456,501800.0
2009-10-09 15:30:00,52.24,52.3,52.2,52.29,968200.0,22.3456,22.3712,22.3284,22.3669,968200.0
2009-10-12 09:30:00,52.4,52.71,52.38,52.71,917800.0,22.414,22.5466,22.4054,22.5466,917800.0
2009-10-12 10:00:00,52.71,52.77,52.59,52.62,446400.0,22.5466,22.5723,22.4953,22.5081,446400.0
2009-10-12 10:30:00,52.63,52.76,52.54,52.73,495500.0,22.5124,22.568,22.4739,22.5552,495500.0
2009-10-12 11:00:00,52.73,52.77,52.57,52.58,237900.0,22.5552,22.5723,22.4867,22.491,237900.0
2009-10-12 11:30:00,52.58,52.69,52.55,52.61,204500.0,22.491,22.538,22.4782,22.5038,204500.0
2009-10-12 12:00:00,52.62,52.69,52.6,52.67,155500.0,22.5081,22.538,22.4995,22.5295,155500.0
2009-10-12 12:30:00,52.68,52.74,52.65,52.72,118400.0,22.5338,22.5594,22.5209,22.5509,118400.0
2009-10-12 13:00:00,52.72,52.75,52.69,52.72,157800.0,22.5509,22.5637,22.538,22.5509,157800.0
2009-10-12 13:30:00,52.73,52.86,52.68,52.85,189800.0,22.5552,22.6108,22.5338,22.6065,189800.0
2009-10-12 14:00:00,52.85,52.85,52.56,52.6,303000.0,22.6065,22.6065,22.4824,22.4995,303000.0
2009-10-12 14:30:00,52.6,52.61,52.52,52.6,236000.0,22.4995,22.5038,22.4653,22.4995,236000.0
2009-10-12 15:00:00,52.6,52.74,52.59,52.74,219300.0,22.4995,22.5594,22.4953,22.5594,219300.0
2009-10-12 15:30:00,52.74,52.75,52.59,52.64,331500.0,22.5594,22.5637,22.4953,22.5167,331500.0
2009-10-13 09:30:00,52.73,52.75,52.38,52.42,395000.0,22.5552,22.5637,22.4054,22.4226,395000.0
2009-10-13 10:00:00,52.41,52.49,52.18,52.48,480800.0,22.4183,22.4525,22.3199,22.4482,480800.0
2009-10-13 10:30:00,52.47,52.56,52.34,52.52,459100.0,22.4439,22.4824,22.3883,22.4653,459100.0
2009-10-13 11:00:00,52.52,52.52,52.22,52.36,306600.0,22.4653,22.4653,22.337,22.3969,306600.0
2009-10-13 11:30:00,52.38,52.56,52.25,52.55,323600.0,22.4054,22.4824,22.3498,22.4782,323600.0
2009-10-13 12:00:00,52.56,52.67,52.5,52.57,208400.0,22.4824,22.5295,22.4568,22.4867,208400.0
2009-10-13 12:30:00,52.57,52.62,52.48,52.59,527200.0,22.4867,22.5081,22.4482,22.4953,527200.0
2009-10-13 13:00:00,52.6,52.74,52.59,52.74,241800.0,22.4995,22.5594,22.4953,22.5594,241800.0
2009-10-13 13:30:00,52.73,52.85,52.69,52.81,238900.0,22.5552,22.6065,22.538,22.5894,238900.0
2009-10-13 14:00:00,52.81,52.82,52.57,52.69,405500.0,22.5894,22.5937,22.4867,22.538,405500.0
2009-10-13 14:30:00,52.68,52.84,52.67,52.76,228900.0,22.5338,22.6022,22.5295,22.568,228900.0
2009-10-13 15:00:00,52.78,52.88,52.77,52.83,274500.0,22.5765,22.6193,22.5723,22.5979,274500.0
2009-10-13 15:30:00,52.83,52.85,52.65,52.67,404000.0,22.5979,22.6065,22.5209,22.5295,404000.0
2009-10-14 09:30:00,54.0,54.0,53.5,53.67,725300.0,23.0984,23.0984,22.8845,22.9572,725300.0
2009-10-14 10:00:00,53.65,53.68,53.51,53.62,459600.0,22.9487,22.9615,22.8888,22.9358,459600.0
2009-10-14 10:30:00,53.61,53.82,53.58,53.81,256700.0,22.9316,23.0214,22.9187,23.0171,256700.0
2009-10-14 11:00:00,53.8,53.89,53.72,53.73,244200.0,23.0128,23.0513,22.9786,22.9829,244200.0
2009-10-14 11:30:00,53.73,53.82,53.7,53.76,154200.0,22.9829,23.0214,22.9701,22.9957,154200.0
2009-10-14 12:00:00,53.76,53.77,53.61,53.61,277600.0,22.9957,23.0,22.9316,22.9316,277600.0
2009-10-14 12:30:00,53.61,53.65,53.54,53.56,233700.0,22.9316,22.9487,22.9016,22.9102,233700.0
2009-10-14 13:00:00,53.55,53.7,53.53,53.58,296500.0,22.9059,22.9701,22.8974,22.9187,296500.0
2009-10-14 13:30:00,53.58,53.69,53.55,53.68,152000.0,22.9187,22.9658,22.9059,22.9615,152000.0
2009-10-14 14:00:00,53.69,53.72,53.63,53.65,242400.0,22.9658,22.9786,22.9401,22.9487,242400.0
2009-10-14 14:30:00,53.65,53.68,53.55,53.62,221800.0,22.9487,22.9615,22.9059,22.9358,221800.0
2009-10-14 15:00:00,53.61,53.75,53.59,53.75,389000.0,22.9316,22.9915,22.923,22.9915,389000.0
2009-10-14 15:30:00,53.74,53.77,53.64,53.66,605100.0,22.9872,23.0,22.9444,22.953,605100.0
2009-10-15 09:30:00,54.46,54.47,54.29,54.38,1010400.0,23.2952,23.2994,23.2224,23.2609,1010400.0
2009-10-15 10:00:00,54.38,54.43,54.29,54.39,469100.0,23.2609,23.2823,23.2224,23.2652,469100.0
2009-10-15 10:30:00,54.39,54.47,54.29,54.46,406100.0,23.2652,23.2994,23.2224,23.2952,406100.0
2009-10-15 11:00:00,54.46,54.62,54.44,54.56,545900.0,23.2952,23.3636,23.2866,23.3379,545900.0
2009-10-15 11:30:00,54.55,54.61,54.3,54.34,634800.0,23.3337,23.3593,23.2267,23.2438,634800.0
2009-10-15 12:00:00,54.34,54.58,54.32,54.52,220600.0,23.2438,23.3465,23.2353,23.3208,220600.0
2009-10-15 12:30:00,54.51,54.63,54.51,54.53,177600.0,23.3165,23.3679,23.3165,23.3251,177600.0
2009-10-15 13:00:00,54.53,54.6,54.51,54.6,156900.0,23.3251,23.355,23.3165,23.355,156900.0
2009-10-15 13:30:00,54.6,54.66,54.54,54.57,266200.0,23.355,23.3807,23.3294,23.3422,266200.0
2009-10-15 14:00:00,54.57,54.82,54.57,54.8,316800.0,23.3422,23.4491,23.3422,23.4406,316800.0
2009-10-15 14:30:00,54.8,54.88,54.38,54.82,459500.0,23.4406,23.4748,23.2609,23.4491,459500.0
2009-10-15 15:00:00,54.84,54.84,54.63,54.64,340600.0,23.4577,23.4577,23.3679,23.3722,340600.0
2009-10-15 15:30:00,54.64,54.76,54.63,54.75,563200.0,23.3722,23.4235,23.3679,23.4192,563200.0
2009-10-16 09:30:00,55.09,55.27,54.9,55.17,1043400.0,23.5646,23.6416,23.4834,23.5989,1043400.0
2009-10-16 10:00:00,55.15,55.23,54.88,55.08,525700.0,23.5903,23.6245,23.4748,23.5604,525700.0
2009-10-16 10:30:00,55.08,55.11,54.9,55.02,278800.0,23.5604,23.5732,23.4834,23.5347,278800.0
2009-10-16 11:00:00,55.01,55.2,54.96,55.13,368300.0,23.5304,23.6117,23.509,23.5817,368300.0
2009-10-16 11:30:00,55.14,55.15,54.86,55.05,349200.0,23.586,23.5903,23.4663,23.5475,349200.0
2009-10-16 12:00:00,55.07,55.15,55.01,55.07,149800.0,23.5561,23.5903,23.5304,23.5561,149800.0
2009-10-16 12:30:00,55.08,55.15,55.01,55.14,140900.0,23.5604,23.5903,23.5304,23.586,140900.0
2009-10-16 13:00:00,55.14,55.23,55.06,55.23,214400.0,23.586,23.6245,23.5518,23.6245,214400.0
2009-10-16 13:30:00,55.23,55.23,55.08,55.09,221200.0,23.6245,23.6245,23.5604,23.5646,221200.0
2009-10-16 14:00:00,55.09,55.24,55.0,55.21,317700.0,23.5646,23.6288,23.5261,23.616,317700.0
2009-10-16 14:30:00,55.21,55.24,55.17,55.18,142100.0,23.616,23.6288,23.5989,23.6031,142100.0
2009-10-16 15:00:00,55.18,55.22,55.14,55.18,282900.0,23.6031,23.6202,23.586,23.6031,282900.0
2009-10-16 15:30:00,55.18,55.25,54.97,55.02,1274800.0,23.6031,23.6331,23.5133,23.5347,1274800.0
2009-10-19 09:30:00,56.04,56.07,55.64,55.81,1125300.0,23.971,23.9838,23.7999,23.8726,1125300.0
2009-10-19 10:00:00,55.81,56.18,55.76,56.14,687700.0,23.8726,24.0309,23.8512,24.0138,687700.0
2009-10-19 10:30:00,56.15,56.55,56.15,56.35,753600.0,24.0181,24.1892,24.0181,24.1036,753600.0
2009-10-19 11:00:00,56.35,56.64,56.18,56.58,459800.0,24.1036,24.2276,24.0309,24.202,459800.0
2009-10-19 11:30:00,56.58,56.64,56.52,56.62,290800.0,24.202,24.2276,24.1763,24.2191,290800.0
2009-10-19 12:00:00,56.63,56.63,56.55,56.57,172200.0,24.2234,24.2234,24.1892,24.1977,172200.0
2009-10-19 12:30:00,56.58,56.62,56.52,56.57,147000.0,24.202,24.2191,24.1763,24.1977,147000.0
2009-10-19 13:00:00,56.56,56.64,56.51,56.62,208300.0,24.1934,24.2276,24.172,24.2191,208300.0
2009-10-19 13:30:00,56.62,56.68,56.55,56.56,280200.0,24.2191,24.2448,24.1892,24.1934,280200.0
2009-10-19 14:00:00,56.57,56.68,56.54,56.65,195200.0,24.1977,24.2448,24.1849,24.2319,195200.0
2009-10-19 14:30:00,56.65,56.8,56.62,56.73,538300.0,24.2319,24.2961,24.2191,24.2661,538300.0
2009-10-19 15:00:00,56.72,56.74,56.55,56.55,347900.0,24.2619,24.2704,24.1892,24.1892,347900.0
2009-10-19 15:30:00,56.55,56.56,56.4,56.4,781400.0,24.1892,24.1934,24.125,24.125,781400.0
2009-10-20 09:30:00,56.43,56.5,56.0,56.34,849200.0,24.1378,24.1678,23.9539,24.0993,849200.0
2009-10-20 10:00:00,56.32,56.42,56.2,56.2,532400.0,24.0908,24.1335,24.0394,24.0394,532400.0
2009-10-20 10:30:00,56.2,56.43,56.2,56.32,322000.0,24.0394,24.1378,24.0394,24.0908,322000.0
2009-10-20 11:00:00,56.32,56.35,56.2,56.2,395300.0,24.0908,24.1036,24.0394,24.0394,395300.0
2009-10-20 11:30:00,56.21,56.23,55.89,56.06,490400.0,24.0437,24.0523,23.9068,23.9796,490400.0
2009-10-20 12:00:00,56.06,56.09,55.87,55.97,162000.0,23.9796,23.9924,23.8983,23.9411,162000.0
2009-10-20 12:30:00,55.96,56.21,55.72,55.87,421000.0,23.9368,24.0437,23.8341,23.8983,421000.0
2009-10-20 13:00:00,55.87,56.04,55.87,55.99,167200.0,23.8983,23.971,23.8983,23.9496,167200.0
2009-10-20 13:30:00,56.0,56.17,55.95,55.99,173000.0,23.9539,24.0266,23.9325,23.9496,173000.0
2009-10-20 14:00:00,55.98,56.24,55.97,56.14,204600.0,23.9453,24.0565,23.9411,24.0138,204600.0
2009-10-20 14:30:00,56.13,56.25,56.04,56.22,211100.0,24.0095,24.0608,23.971,24.048,211100.0
2009-10-20 15:00:00,56.22,56.24,56.02,56.17,223300.0,24.048,24.0565,23.9624,24.0266,223300.0
2009-10-20 15:30:00,56.17,56.3,56.17,56.18,364400.0,24.0266,24.0822,24.0266,24.0309,364400.0
2009-10-21 09:30:00,56.43,56.78,56.35,56.72,713800.0,24.1378,24.2875,24.1036,24.2619,713800.0
2009-10-21 10:00:00,56.73,57.0,56.72,56.95,512900.0,24.2661,24.3816,24.2619,24.3602,512900.0
2009-10-21 10:30:00,56.96,57.35,56.8,57.21,830200.0,24.3645,24.5313,24.2961,24.4715,830200.0
2009-10-21 11:00:00,57.22,57.26,57.01,57.26,439700.0,24.4757,24.4929,24.3859,24.4929,439700.0
2009-10-21 11:30:00,57.25,57.3,57.1,57.23,280600.0,24.4886,24.51,24.4244,24.48,280600.0
2009-10-21 12:00:00,57.22,57.29,57.12,57.24,203700.0,24.4757,24.5057,24.433,24.4843,203700.0
2009-10-21 12:30:00,57.24,57.33,57.15,57.3,168700.0,24.4843,24.5228,24.4458,24.51,168700.0
2009-10-21 13:00:00,57.31,57.32,57.22,57.24,253200.0,24.5142,24.5185,24.4757,24.4843,253200.0
2009-10-21 13:30:00,57.23,57.3,57.11,57.29,243700.0,24.48,24.51,24.4287,24.5057,243700.0
2009-10-21 14:00:00,57.29,57.3,57.04,57.16,231700.0,24.5057,24.51,24.3987,24.4501,231700.0
2009-10-21 14:30:00,57.15,57.33,57.12,57.32,188200.0,24.4458,24.5228,24.433,24.5185,188200.0
2009-10-21 15:00:00,57.32,57.33,56.92,56.96,454000.0,24.5185,24.5228,24.3474,24.3645,454000.0
2009-10-21 15:30:00,56.96,56.96,56.42,56.45,986100.0,24.3645,24.3645,24.1335,24.1464,986100.0
2009-10-22 09:30:00,56.28,56.56,55.94,56.15,714100.0,24.0737,24.1934,23.9282,24.0181,714100.0
2009-10-22 10:00:00,56.15,56.38,55.82,56.26,445200.0,24.0181,24.1164,23.8769,24.0651,445200.0
2009-10-22 10:30:00,56.29,56.49,56.15,56.39,256300.0,24.0779,24.1635,24.0181,24.1207,256300.0
2009-10-22 11:00:00,56.4,56.5,56.32,56.38,305500.0,24.125,24.1678,24.0908,24.1164,305500.0
2009-10-22 11:30:00,56.37,56.4,56.22,56.25,203400.0,24.1122,24.125,24.048,24.0608,203400.0
2009-10-22 12:00:00,56.25,56.35,56.11,56.12,122800.0,24.0608,24.1036,24.0009,24.0052,122800.0
2009-10-22 12:30:00,56.13,56.42,56.1,56.34,134700.0,24.0095,24.1335,23.9967,24.0993,134700.0
2009-10-22 13:00:00,56.34,56.4,56.23,56.31,88000.0,24.0993,24.125,24.0523,24.0865,88000.0
2009-10-22 13:30:00,56.31,56.46,56.29,56.46,151700.0,24.0865,24.1507,24.0779,24.1507,151700.0
2009-10-22 14:00:00,56.46,56.67,56.44,56.65,213500.0,24.1507,24.2405,24.1421,24.2319,213500.0
2009-10-22 14:30:00,56.65,56.7,56.53,56.63,238100.0,24.2319,24.2533,24.1806,24.2234,238100.0
2009-10-22 15:00:00,56.63,56.78,56.58,56.76,298400.0,24.2234,24.2875,24.202,24.279,298400.0
2009-10-22 15:30:00,56.77,56.79,56.64,56.64,407400.0,24.2833,24.2918,24.2276,24.2276,407400.0
2009-10-23 09:30:00,56.1,56.19,55.9,55.96,758000.0,23.9967,24.0352,23.9111,23.9368,758000.0
2009-10-23 10:00:00,55.98,56.08,55.64,55.95,493200.0,23.9453,23.9881,23.7999,23.9325,493200.0
2009-10-23 10:30:00,55.93,55.93,55.52,55.52,398900.0,23.9239,23.9239,23.7486,23.7486,398900.0
2009-10-23 11:00:00,55.52,55.62,55.28,55.44,374600.0,23.7486,23.7913,23.6459,23.7144,374600.0
2009-10-23 11:30:00,55.46,55.7,55.42,55.59,178600.0,23.7229,23.8256,23.7058,23.7785,178600.0
2009-10-23 12:00:00,55.6,55.74,55.5,55.61,118400.0,23.7828,23.8427,23.74,23.7871,118400.0
2009-10-23 12:30:00,55.61,55.73,55.54,55.58,223400.0,23.7871,23.8384,23.7571,23.7742,223400.0
2009-10-23 13:00:00,55.58,55.7,55.46,55.47,193000.0,23.7742,23.8256,23.7229,23.7272,193000.0
2009-10-23 13:30:00,55.46,55.51,55.3,55.49,276100.0,23.7229,23.7443,23.6545,23.7357,276100.0
2009-10-23 14:00:00,55.48,55.51,55.29,55.5,274500.0,23.7315,23.7443,23.6502,23.74,274500.0
2009-10-23 14:30:00,55.5,55.51,55.29,55.29,183400.0,23.74,23.7443,23.6502,23.6502,183400.0
2009-10-23 15:00:00,55.3,55.43,55.23,55.3,335000.0,23.6545,23.7101,23.6245,23.6545,335000.0
2009-10-23 15:30:00,55.31,55.49,55.15,55.42,583600.0,23.6587,23.7357,23.5903,23.7058,583600.0
2009-10-26 09:30:00,56.24,56.6,56.21,56.53,728300.0,24.0565,24.2105,24.0437,24.1806,728300.0
2009-10-26 10:00:00,56.54,56.76,56.54,56.7,497300.0,24.1849,24.279,24.1849,24.2533,497300.0
2009-10-26 10:30:00,56.7,56.78,56.52,56.6,334300.0,24.2533,24.2875,24.1763,24.2105,334300.0
2009-10-26 11:00:00,56.61,56.75,56.37,56.38,594300.0,24.2148,24.2747,24.1122,24.1164,594300.0
2009-10-26 11:30:00,56.37,56.39,55.6,55.61,838800.0,24.1122,24.1207,23.7828,23.7871,838800.0
2009-10-26 12:00:00,55.62,55.95,55.45,55.83,518700.0,23.7913,23.9325,23.7186,23.8812,518700.0
2009-10-26 12:30:00,55.84,55.85,55.57,55.7,257800.0,23.8854,23.8897,23.77,23.8256,257800.0
2009-10-26 13:00:00,55.71,55.73,55.3,55.46,245600.0,23.8298,23.8384,23.6545,23.7229,245600.0
2009-10-26 13:30:00,55.45,55.59,55.38,55.46,185300.0,23.7186,23.7785,23.6887,23.7229,185300.0
2009-10-26 14:00:00,55.46,55.53,55.25,55.41,134400.0,23.7229,23.7528,23.6331,23.7015,134400.0
2009-10-26 14:30:00,55.42,55.51,55.27,55.37,220900.0,23.7058,23.7443,23.6416,23.6844,220900.0
2009-10-26 15:00:00,55.38,55.47,55.25,55.26,244600.0,23.6887,23.7272,23.6331,23.6374,244600.0
2009-10-26 15:30:00,55.26,55.6,55.26,55.43,489300.0,23.6374,23.7828,23.6374,23.7101,489300.0
2009-10-27 09:30:00,57.93,58.07,57.72,57.77,2195300.0,24.7794,24.8393,24.6896,24.711,2195300.0
2009-10-27 10:00:00,57.75,57.87,57.41,57.84,1552400.0,24.7024,24.7538,24.557,24.7409,1552400.0
2009-10-27 10:30:00,57.86,58.13,57.56,58.1,1087900.0,24.7495,24.865,24.6212,24.8522,1087900.0
2009-10-27 11:00:00,58.1,58.6,58.02,58.57,1441300.0,24.8522,25.066,24.8179,25.0532,1441300.0
2009-10-27 11:30:00,58.56,58.69,58.4,58.63,645100.0,25.0489,25.1045,24.9805,25.0789,645100.0
2009-10-27 12:00:00,58.64,58.66,58.51,58.57,452700.0,25.0831,25.0917,25.0275,25.0532,452700.0
2009-10-27 12:30:00,58.56,58.57,58.16,58.2,446400.0,25.0489,25.0532,24.8778,24.8949,446400.0
2009-10-27 13:00:00,58.21,58.36,57.88,57.88,403100.0,24.8992,24.9634,24.7581,24.7581,403100.0
2009-10-27 13:30:00,57.89,58.18,57.8,58.1,376600.0,24.7623,24.8864,24.7238,24.8522,376600.0
2009-10-27 14:00:00,58.09,58.26,57.87,58.22,332500.0,24.8479,24.9206,24.7538,24.9035,332500.0
2009-10-27 14:30:00,58.23,58.37,58.16,58.29,311900.0,24.9078,24.9677,24.8778,24.9334,311900.0
2009-10-27 15:00:00,58.3,58.33,58.01,58.07,865100.0,24.9377,24.9505,24.8137,24.8393,865100.0
2009-10-27 15:30:00,58.08,58.15,57.8,57.85,1876700.0,24.8436,24.8735,24.7238,24.7452,1876700.0
2009-10-28 09:30:00,57.7,57.7,57.3,57.44,1037200.0,24.6811,24.6811,24.51,24.5698,1037200.0
2009-10-28 10:00:00,57.45,57.46,57.0,57.13,1074900.0,24.5741,24.5784,24.3816,24.4372,1074900.0
2009-10-28 10:30:00,57.13,57.23,56.77,56.98,765800.0,24.4372,24.48,24.2833,24.3731,765800.0
2009-10-28 11:00:00,56.96,57.42,56.84,57.38,594600.0,24.3645,24.5613,24.3132,24.5442,594600.0
2009-10-28 11:30:00,57.36,57.64,57.28,57.43,884300.0,24.5356,24.6554,24.5014,24.5656,884300.0
2009-10-28 12:00:00,57.43,57.58,57.22,57.51,728600.0,24.5656,24.6297,24.4757,24.5998,728600.0
2009-10-28 12:30:00,57.52,57.52,57.17,57.3,371500.0,24.6041,24.6041,24.4544,24.51,371500.0
2009-10-28 13:00:00,57.31,57.69,57.24,57.51,261100.0,24.5142,24.6768,24.4843,24.5998,261100.0
2009-10-28 13:30:00,57.51,57.56,57.28,57.31,206700.0,24.5998,24.6212,24.5014,24.5142,206700.0
2009-10-28 14:00:00,57.3,57.36,57.08,57.17,315000.0,24.51,24.5356,24.4159,24.4544,315000.0
2009-10-28 14:30:00,57.18,57.26,57.08,57.11,367900.0,24.4586,24.4929,24.4159,24.4287,367900.0
2009-10-28 15:00:00,57.11,57.16,56.92,56.98,545300.0,24.4287,24.4501,24.3474,24.3731,545300.0
2009-10-28 15:30:00,56.97,57.0,56.77,56.82,785900.0,24.3688,24.3816,24.2833,24.3046,785900.0
2009-10-29 09:30:00,57.95,58.07,57.69,58.04,1056700.0,24.788,24.8393,24.6768,24.8265,1056700.0
2009-10-29 10:00:00,58.04,58.31,57.98,58.19,841500.0,24.8265,24.942,24.8008,24.8907,841500.0
2009-10-29 10:30:00,58.18,58.27,57.95,58.27,484400.0,24.8864,24.9249,24.788,24.9249,484400.0
2009-10-29 11:00:00,58.27,58.5,58.11,58.19,489300.0,24.9249,25.0233,24.8564,24.8907,489300.0
2009-10-29 11:30:00,58.18,58.37,57.97,58.13,424300.0,24.8864,24.9677,24.7966,24.865,424300.0
2009-10-29 12:00:00,58.14,58.5,58.13,58.47,360300.0,24.8693,25.0233,24.865,25.0104,360300.0
2009-10-29 12:30:00,58.47,58.5,58.21,58.22,259500.0,25.0104,25.0233,24.8992,24.9035,259500.0
2009-10-29 13:00:00,58.22,58.25,58.09,58.12,378600.0,24.9035,24.9163,24.8479,24.8607,378600.0
2009-10-29 13:30:00,58.13,58.22,58.1,58.11,275800.0,24.865,24.9035,24.8522,24.8564,275800.0
2009-10-29 14:00:00,58.1,58.2,58.06,58.07,320500.0,24.8522,24.8949,24.8351,24.8393,320500.0
2009-10-29 14:30:00,58.07,58.21,58.05,58.14,359200.0,24.8393,24.8992,24.8308,24.8693,359200.0
2009-10-29 15:00:00,58.15,58.27,58.11,58.16,341100.0,24.8735,24.9249,24.8564,24.8778,341100.0
2009-10-29 15:30:00,58.15,58.35,58.1,58.29,605200.0,24.8735,24.9591,24.8522,24.9334,605200.0
2009-10-30 09:30:00,57.99,58.07,57.6,57.68,777700.0,24.8051,24.8393,24.6383,24.6725,777700.0
2009-10-30 10:00:00,57.65,57.96,57.5,57.55,444600.0,24.6597,24.7923,24.5955,24.6169,444600.0
2009-10-30 10:30:00,57.53,57.7,57.29,57.6,397700.0,24.6083,24.6811,24.5057,24.6383,397700.0
2009-10-30 11:00:00,57.62,57.66,57.31,57.42,232000.0,24.6468,24.664,24.5142,24.5613,232000.0
2009-10-30 11:30:00,57.42,57.53,56.46,56.7,685300.0,24.5613,24.6083,24.1507,24.2533,685300.0
2009-10-30 12:00:00,56.71,56.95,56.33,56.34,631600.0,24.2576,24.3602,24.095,24.0993,631600.0
2009-10-30 12:30:00,56.36,56.66,56.15,56.23,520200.0,24.1079,24.2362,24.0181,24.0523,520200.0
2009-10-30 13:00:00,56.21,56.57,56.18,56.31,393100.0,24.0437,24.1977,24.0309,24.0865,393100.0
2009-10-30 13:30:00,56.32,56.38,56.15,56.26,314200.0,24.0908,24.1164,24.0181,24.0651,314200.0
2009-10-30 14:00:00,56.27,56.73,56.26,56.49,372600.0,24.0694,24.2661,24.0651,24.1635,372600.0
2009-10-30 14:30:00,56.49,56.6,56.28,56.54,345100.0,24.1635,24.2105,24.0737,24.1849,345100.0
2009-10-30 15:00:00,56.54,56.59,56.25,56.56,479500.0,24.1849,24.2063,24.0608,24.1934,479500.0
2009-10-30 15:30:00,56.56,56.78,56.52,56.58,787800.0,24.1934,24.2875,24.1763,24.202,787800.0
2009-11-02 09:30:00,57.03,57.24,56.87,57.16,586200.0,24.3945,24.4843,24.326,24.4501,586200.0
2009-11-02 10:00:00,57.16,57.85,57.16,57.69,874400.0,24.4501,24.7452,24.4501,24.6768,874400.0
2009-11-02 10:30:00,57.69,57.83,57.25,57.26,489600.0,24.6768,24.7367,24.4886,24.4929,489600.0
2009-11-02 11:00:00,57.25,57.59,57.19,57.43,303000.0,24.4886,24.634,24.4629,24.5656,303000.0
2009-11-02 11:30:00,57.44,57.58,57.3,57.48,209900.0,24.5698,24.6297,24.51,24.587,209900.0
2009-11-02 12:00:00,57.49,57.53,57.19,57.24,244700.0,24.5912,24.6083,24.4629,24.4843,244700.0
2009-11-02 12:30:00,57.22,57.29,56.56,56.6,380000.0,24.4757,24.5057,24.1934,24.2105,380000.0
2009-11-02 13:00:00,56.55,56.98,56.54,56.88,282000.0,24.1892,24.3731,24.1849,24.3303,282000.0
2009-11-02 13:30:00,56.89,56.89,56.6,56.65,267500.0,24.3346,24.3346,24.2105,24.2319,267500.0
2009-11-02 14:00:00,56.65,56.96,56.52,56.96,291300.0,24.2319,24.3645,24.1763,24.3645,291300.0
2009-11-02 14:30:00,56.95,57.07,56.82,56.92,379300.0,24.3602,24.4116,24.3046,24.3474,379300.0
2009-11-02 15:00:00,56.91,56.96,56.77,56.93,466300.0,24.3431,24.3645,24.2833,24.3517,466300.0
2009-11-02 15:30:00,56.91,57.3,56.9,57.28,688500.0,24.3431,24.51,24.3389,24.5014,688500.0
2009-11-03 09:30:00,56.36,56.72,56.22,56.69,794200.0,24.1079,24.2619,24.048,24.249,794200.0
2009-11-03 10:00:00,56.7,57.02,56.51,56.72,616200.0,24.2533,24.3902,24.172,24.2619,616200.0
2009-11-03 10:30:00,56.72,57.22,56.7,57.16,632300.0,24.2619,24.4757,24.2533,24.4501,632300.0
2009-11-03 11:00:00,57.15,57.25,57.01,57.08,586000.0,24.4458,24.4886,24.3859,24.4159,586000.0
2009-11-03 11:30:00,57.09,57.3,56.99,57.25,302500.0,24.4201,24.51,24.3774,24.4886,302500.0
2009-11-03 12:00:00,57.25,57.34,57.09,57.26,241800.0,24.4886,24.5271,24.4201,24.4929,241800.0
2009-11-03 12:30:00,57.27,57.61,57.26,57.31,265600.0,24.4971,24.6426,24.4929,24.5142,265600.0
2009-11-03 13:00:00,57.31,57.48,57.27,57.34,121400.0,24.5142,24.587,24.4971,24.5271,121400.0
2009-11-03 13:30:00,57.35,57.54,57.31,57.53,195400.0,24.5313,24.6126,24.5142,24.6083,195400.0
2009-11-03 14:00:00,57.53,57.81,57.52,57.73,378800.0,24.6083,24.7281,24.6041,24.6939,378800.0
2009-11-03 14:30:00,57.71,57.78,57.4,57.44,450900.0,24.6853,24.7153,24.5527,24.5698,450900.0
2009-11-03 15:00:00,57.44,57.57,57.4,57.56,391200.0,24.5698,24.6255,24.5527,24.6212,391200.0
2009-11-03 15:30:00,57.57,57.7,57.45,57.57,552700.0,24.6255,24.6811,24.5741,24.6255,552700.0
2009-11-04 09:30:00,57.73,57.83,57.63,57.79,567800.0,24.6939,24.7367,24.6511,24.7196,567800.0
2009-11-04 10:00:00,57.8,58.09,57.64,57.97,527100.0,24.7238,24.8479,24.6554,24.7966,527100.0
2009-11-04 10:30:00,57.97,58.19,57.97,58.08,506600.0,24.7966,24.8907,24.7966,24.8436,506600.0
2009-11-04 11:00:00,58.08,58.12,57.89,57.89,256100.0,24.8436,24.8607,24.7623,24.7623,256100.0
2009-11-04 11:30:00,57.9,57.97,57.82,57.82,188800.0,24.7666,24.7966,24.7324,24.7324,188800.0
2009-11-04 12:00:00,57.83,57.9,57.71,57.74,214700.0,24.7367,24.7666,24.6853,24.6982,214700.0
2009-11-04 12:30:00,57.74,57.85,57.71,57.76,105000.0,24.6982,24.7452,24.6853,24.7067,105000.0
2009-11-04 13:00:00,57.77,57.78,57.55,57.58,125900.0,24.711,24.7153,24.6169,24.6297,125900.0
2009-11-04 13:30:00,57.58,57.76,57.55,57.71,122500.0,24.6297,24.7067,24.6169,24.6853,122500.0
2009-11-04 14:00:00,57.7,57.91,57.47,57.54,472300.0,24.6811,24.7709,24.5827,24.6126,472300.0
2009-11-04 14:30:00,57.53,58.07,57.5,57.92,576200.0,24.6083,24.8393,24.5955,24.7752,576200.0
2009-11-04 15:00:00,57.89,58.04,57.76,57.92,309400.0,24.7623,24.8265,24.7067,24.7752,309400.0
2009-11-04 15:30:00,57.93,57.95,57.52,57.56,894100.0,24.7794,24.788,24.6041,24.6212,894100.0
2009-11-05 09:30:00,58.2,58.48,58.07,58.44,817700.0,24.8949,25.0147,24.8393,24.9976,817700.0
2009-11-05 10:00:00,58.45,58.6,58.32,58.51,394800.0,25.0019,25.066,24.9463,25.0275,394800.0
2009-11-05 10:30:00,58.51,58.91,58.5,58.78,460500.0,25.0275,25.1986,25.0233,25.143,460500.0
2009-11-05 11:00:00,58.79,58.8,58.53,58.62,296200.0,25.1473,25.1516,25.0361,25.0746,296200.0
2009-11-05 11:30:00,58.63,58.72,58.24,58.26,282900.0,25.0789,25.1174,24.912,24.9206,282900.0
2009-11-05 12:00:00,58.27,58.36,58.22,58.34,238800.0,24.9249,24.9634,24.9035,24.9548,238800.0
2009-11-05 12:30:00,58.34,58.4,58.24,58.4,222600.0,24.9548,24.9805,24.912,24.9805,222600.0
2009-11-05 13:00:00,58.4,58.41,58.28,58.29,132500.0,24.9805,24.9848,24.9292,24.9334,132500.0
2009-11-05 13:30:00,58.28,58.47,58.24,58.26,173800.0,24.9292,25.0104,24.912,24.9206,173800.0
2009-11-05 14:00:00,58.27,58.4,58.26,58.32,224300.0,24.9249,24.9805,24.9206,24.9463,224300.0
2009-11-05 14:30:00,58.33,58.5,58.3,58.49,214000.0,24.9505,25.0233,24.9377,25.019,214000.0
2009-11-05 15:00:00,58.48,58.53,58.41,58.46,281600.0,25.0147,25.0361,24.9848,25.0061,281600.0
2009-11-05 15:30:00,58.45,58.53,58.33,58.52,654200.0,25.0019,25.0361,24.9505,25.0318,654200.0
2009-11-06 09:30:00,57.53,58.26,57.45,58.12,979200.0,24.6083,24.9206,24.5741,24.8607,979200.0
2009-11-06 10:00:00,58.14,58.32,57.79,57.8,517100.0,24.8693,24.9463,24.7196,24.7238,517100.0
2009-11-06 10:30:00,57.8,58.1,57.67,58.08,328000.0,24.7238,24.8522,24.6682,24.8436,328000.0
2009-11-06 11:00:00,58.07,58.15,57.94,58.14,266700.0,24.8393,24.8735,24.7837,24.8693,266700.0
2009-11-06 11:30:00,58.11,58.28,58.07,58.13,164800.0,24.8564,24.9292,24.8393,24.865,164800.0
2009-11-06 12:00:00,58.13,58.41,58.11,58.28,133100.0,24.865,24.9848,24.8564,24.9292,133100.0
2009-11-06 12:30:00,58.29,58.4,58.16,58.21,186800.0,24.9334,24.9805,24.8778,24.8992,186800.0
2009-11-06 13:00:00,58.2,58.3,58.07,58.23,89900.0,24.8949,24.9377,24.8393,24.9078,89900.0
2009-11-06 13:30:00,58.22,58.32,58.13,58.14,159200.0,24.9035,24.9463,24.865,24.8693,159200.0
2009-11-06 14:00:00,58.15,58.35,58.1,58.29,177900.0,24.8735,24.9591,24.8522,24.9334,177900.0
2009-11-06 14:30:00,58.28,58.3,58.19,58.2,97800.0,24.9292,24.9377,24.8907,24.8949,97800.0
2009-11-06 15:00:00,58.21,58.25,58.1,58.25,147500.0,24.8992,24.9163,24.8522,24.9163,147500.0
2009-11-06 15:30:00,58.25,58.29,58.22,58.29,45800.0,24.9163,24.9334,24.9035,24.9334,45800.0
2009-11-09 09:30:00,59.68,59.94,59.61,59.83,1028700.0,25.528,25.6392,25.4981,25.5922,1028700.0
2009-11-09 10:00:00,59.83,59.97,59.79,59.79,710000.0,25.5922,25.652,25.5751,25.5751,710000.0
2009-11-09 10:30:00,59.79,59.9,59.78,59.85,424100.0,25.5751,25.6221,25.5708,25.6007,424100.0
2009-11-09 11:00:00,59.85,59.96,59.81,59.91,397400.0,25.6007,25.6478,25.5836,25.6264,397400.0
2009-11-09 11:30:00,59.92,59.94,59.82,59.83,323500.0,25.6307,25.6392,25.5879,25.5922,323500.0
2009-11-09 12:00:00,59.82,59.94,59.75,59.88,286400.0,25.5879,25.6392,25.5579,25.6136,286400.0
2009-11-09 12:30:00,59.88,59.95,59.86,59.94,273900.0,25.6136,25.6435,25.605,25.6392,273900.0
2009-11-09 13:00:00,59.94,59.95,59.87,59.93,253300.0,25.6392,25.6435,25.6093,25.6349,253300.0
2009-11-09 13:30:00,59.93,59.97,59.88,59.94,196200.0,25.6349,25.652,25.6136,25.6392,196200.0
2009-11-09 14:00:00,59.95,59.97,59.9,59.96,214500.0,25.6435,25.652,25.6221,25.6478,214500.0
2009-11-09 14:30:00,59.97,60.0,59.93,59.94,316000.0,25.652,25.6649,25.6349,25.6392,316000.0
2009-11-09 15:00:00,59.94,59.97,59.81,59.83,302200.0,25.6392,25.652,25.5836,25.5922,302200.0
2009-11-09 15:30:00,59.83,59.98,59.76,59.93,843600.0,25.5922,25.6563,25.5622,25.6349,843600.0
2009-11-10 09:30:00,58.74,58.92,58.68,58.77,656400.0,25.4829,25.5609,25.4568,25.4959,656400.0
2009-11-10 10:00:00,58.77,59.1,58.7,59.1,545700.0,25.4959,25.639,25.4655,25.639,545700.0
2009-11-10 10:30:00,59.1,59.24,58.85,58.91,418200.0,25.639,25.6998,25.5306,25.5566,418200.0
2009-11-10 11:00:00,58.92,58.99,58.63,58.73,612700.0,25.5609,25.5913,25.4351,25.4785,612700.0
2009-11-10 11:30:00,58.74,58.99,58.65,58.81,347600.0,25.4829,25.5913,25.4438,25.5132,347600.0
2009-11-10 12:00:00,58.82,58.9,58.65,58.66,193800.0,25.5176,25.5523,25.4438,25.4482,193800.0
2009-11-10 12:30:00,58.64,58.99,58.61,58.96,283300.0,25.4395,25.5913,25.4265,25.5783,283300.0
2009-11-10 13:00:00,58.97,59.03,58.88,59.0,378500.0,25.5826,25.6087,25.5436,25.5957,378500.0
2009-11-10 13:30:00,58.99,59.05,58.91,59.05,217000.0,25.5913,25.6173,25.5566,25.6173,217000.0
2009-11-10 14:00:00,59.04,59.22,59.01,59.2,246100.0,25.613,25.6911,25.6,25.6824,246100.0
2009-11-10 14:30:00,59.19,59.21,59.1,59.12,188100.0,25.6781,25.6868,25.639,25.6477,188100.0
2009-11-10 15:00:00,59.12,59.22,59.04,59.14,351600.0,25.6477,25.6911,25.613,25.6564,351600.0
2009-11-10 15:30:00,59.15,59.2,59.05,59.18,560200.0,25.6607,25.6824,25.6173,25.6737,560200.0
2009-11-11 09:30:00,58.76,58.92,58.69,58.82,695100.0,25.4915,25.5609,25.4612,25.5176,695100.0
2009-11-11 10:00:00,58.82,58.97,58.77,58.89,408600.0,25.5176,25.5826,25.4959,25.5479,408600.0
2009-11-11 10:30:00,58.89,58.9,58.26,58.33,591800.0,25.5479,25.5523,25.2746,25.305,591800.0
2009-11-11 11:00:00,58.34,58.44,58.06,58.1,422300.0,25.3093,25.3527,25.1879,25.2052,422300.0
2009-11-11 11:30:00,58.11,58.26,58.02,58.09,261200.0,25.2095,25.2746,25.1705,25.2009,261200.0
2009-11-11 12:00:00,58.08,58.2,58.03,58.19,193600.0,25.1965,25.2486,25.1748,25.2443,193600.0
2009-11-11 12:30:00,58.21,58.34,58.13,58.14,269300.0,25.2529,25.3093,25.2182,25.2226,269300.0
2009-11-11 13:00:00,58.14,58.26,58.11,58.19,92700.0,25.2226,25.2746,25.2095,25.2443,92700.0
2009-11-11 13:30:00,58.18,58.21,58.04,58.15,193400.0,25.2399,25.2529,25.1792,25.2269,193400.0
2009-11-11 14:00:00,58.15,58.28,58.11,58.23,244500.0,25.2269,25.2833,25.2095,25.2616,244500.0
2009-11-11 14:30:00,58.22,58.36,58.21,58.33,205100.0,25.2573,25.318,25.2529,25.305,205100.0
2009-11-11 15:00:00,58.33,58.4,58.26,58.37,297500.0,25.305,25.3354,25.2746,25.3223,297500.0
2009-11-11 15:30:00,58.37,58.43,58.29,58.32,662200.0,25.3223,25.3484,25.2876,25.3007,662200.0
2009-11-12 09:30:00,57.94,58.09,57.69,58.05,717300.0,25.1358,25.2009,25.0273,25.1835,717300.0
2009-11-12 10:00:00,58.05,58.12,57.8,57.96,371200.0,25.1835,25.2139,25.0751,25.1445,371200.0
2009-11-12 10:30:00,57.95,58.0,57.77,57.84,237200.0,25.1401,25.1618,25.062,25.0924,237200.0
2009-11-12 11:00:00,57.82,57.83,57.36,57.46,526200.0,25.0837,25.0881,24.8842,24.9276,526200.0
2009-11-12 11:30:00,57.45,57.64,57.32,57.53,236500.0,24.9232,25.0057,24.8668,24.9579,236500.0
2009-11-12 12:00:00,57.53,57.63,57.51,57.57,111700.0,24.9579,25.0013,24.9493,24.9753,111700.0
2009-11-12 12:30:00,57.56,57.56,57.4,57.47,225800.0,24.9709,24.9709,24.9015,24.9319,225800.0
2009-11-12 13:00:00,57.46,57.51,57.31,57.45,247900.0,24.9276,24.9493,24.8625,24.9232,247900.0
2009-11-12 13:30:00,57.45,57.56,57.42,57.49,107700.0,24.9232,24.9709,24.9102,24.9406,107700.0
2009-11-12 14:00:00,57.49,57.58,57.4,57.42,191300.0,24.9406,24.9796,24.9015,24.9102,191300.0
2009-11-12 14:30:00,57.41,57.47,57.33,57.42,195900.0,24.9059,24.9319,24.8712,24.9102,195900.0
2009-11-12 15:00:00,57.42,57.44,57.17,57.24,320400.0,24.9102,24.9189,24.8018,24.8321,320400.0
2009-11-12 15:30:00,57.25,57.32,57.15,57.28,787900.0,24.8365,24.8668,24.7931,24.8495,787900.0
2009-11-13 09:30:00,57.89,58.03,57.55,57.67,706200.0,25.1141,25.1748,24.9666,25.0187,706200.0
2009-11-13 10:00:00,57.66,57.9,57.6,57.74,269500.0,25.0143,25.1184,24.9883,25.049,269500.0
2009-11-13 10:30:00,57.75,58.18,57.67,58.04,409100.0,25.0534,25.2399,25.0187,25.1792,409100.0
2009-11-13 11:00:00,58.02,58.29,58.01,58.18,372200.0,25.1705,25.2876,25.1662,25.2399,372200.0
2009-11-13 11:30:00,58.17,58.32,58.08,58.12,153800.0,25.2356,25.3007,25.1965,25.2139,153800.0
2009-11-13 12:00:00,58.12,58.41,58.1,58.37,202100.0,25.2139,25.3397,25.2052,25.3223,202100.0
2009-11-13 12:30:00,58.38,58.41,58.27,58.31,150000.0,25.3267,25.3397,25.279,25.2963,150000.0
2009-11-13 13:00:00,58.3,58.35,58.27,58.27,151200.0,25.292,25.3137,25.279,25.279,151200.0
2009-11-13 13:30:00,58.28,58.28,58.13,58.14,158500.0,25.2833,25.2833,25.2182,25.2226,158500.0
2009-11-13 14:00:00,58.16,58.23,58.12,58.14,113000.0,25.2312,25.2616,25.2139,25.2226,113000.0
2009-11-13 14:30:00,58.15,58.15,57.95,57.96,176600.0,25.2269,25.2269,25.1401,25.1445,176600.0
2009-11-13 15:00:00,57.96,58.17,57.89,58.16,197200.0,25.1445,25.2356,25.1141,25.2312,197200.0
2009-11-13 15:30:00,58.16,58.36,58.11,58.33,433600.0,25.2312,25.318,25.2095,25.305,433600.0
2009-11-16 09:30:00,59.07,59.31,59.04,59.29,617500.0,25.626,25.7301,25.613,25.7215,617500.0
2009-11-16 10:00:00,59.28,59.63,59.28,59.54,538800.0,25.7171,25.869,25.7171,25.8299,538800.0
2009-11-16 10:30:00,59.54,59.66,59.51,59.57,387500.0,25.8299,25.882,25.8169,25.8429,387500.0
2009-11-16 11:00:00,59.59,59.6,59.28,59.31,311500.0,25.8516,25.8559,25.7171,25.7301,311500.0
2009-11-16 11:30:00,59.3,59.42,59.28,59.35,208700.0,25.7258,25.7779,25.7171,25.7475,208700.0
2009-11-16 12:00:00,59.34,59.37,58.95,59.09,376600.0,25.7432,25.7562,25.574,25.6347,376600.0
2009-11-16 12:30:00,59.08,59.23,59.04,59.21,184400.0,25.6304,25.6954,25.613,25.6868,184400.0
2009-11-16 13:00:00,59.21,59.3,59.1,59.18,185000.0,25.6868,25.7258,25.639,25.6737,185000.0
2009-11-16 13:30:00,59.17,59.25,59.14,59.24,113300.0,25.6694,25.7041,25.6564,25.6998,113300.0
2009-11-16 14:00:00,59.25,59.46,59.24,59.37,243300.0,25.7041,25.7952,25.6998,25.7562,243300.0
2009-11-16 14:30:00,59.37,59.43,59.18,59.25,191100.0,25.7562,25.7822,25.6737,25.7041,191100.0
2009-11-16 15:00:00,59.25,59.28,59.01,59.07,316200.0,25.7041,25.7171,25.6,25.626,316200.0
2009-11-16 15:30:00,59.07,59.23,59.01,59.2,546900.0,25.626,25.6954,25.6,25.6824,546900.0
2009-11-17 09:30:00,59.26,59.4,59.14,59.26,527200.0,25.7084,25.7692,25.6564,25.7084,527200.0
2009-11-17 10:00:00,59.26,59.38,59.11,59.34,267900.0,25.7084,25.7605,25.6434,25.7432,267900.0
2009-11-17 10:30:00,59.34,59.34,59.01,59.25,295300.0,25.7432,25.7432,25.6,25.7041,295300.0
2009-11-17 11:00:00,59.24,59.35,59.17,59.34,292800.0,25.6998,25.7475,25.6694,25.7432,292800.0
2009-11-17 11:30:00,59.34,59.38,59.22,59.33,222900.0,25.7432,25.7605,25.6911,25.7388,222900.0
2009-11-17 12:00:00,59.32,59.44,59.24,59.4,170500.0,25.7345,25.7865,25.6998,25.7692,170500.0
2009-11-17 12:30:00,59.39,59.48,59.35,59.41,160700.0,25.7648,25.8039,25.7475,25.7735,160700.0
2009-11-17 13:00:00,59.4,59.47,59.32,59.44,125300.0,25.7692,25.7995,25.7345,25.7865,125300.0
2009-11-17 13:30:00,59.44,59.58,59.42,59.51,256900.0,25.7865,25.8473,25.7779,25.8169,256900.0
2009-11-17 14:00:00,59.51,59.55,59.4,59.4,216700.0,25.8169,25.8343,25.7692,25.7692,216700.0
2009-11-17 14:30:00,59.4,59.49,59.35,59.43,167700.0,25.7692,25.8082,25.7475,25.7822,167700.0
2009-11-17 15:00:00,59.43,59.56,59.42,59.5,279800.0,25.7822,25.8386,25.7779,25.8126,279800.0
2009-11-17 15:30:00,59.49,59.55,59.42,59.44,669300.0,25.8082,25.8343,25.7779,25.7865,669300.0
2009-11-18 09:30:00,59.61,59.63,59.26,59.31,315800.0,25.8603,25.869,25.7084,25.7301,315800.0
2009-11-18 10:00:00,59.29,59.35,59.07,59.28,285200.0,25.7215,25.7475,25.626,25.7171,285200.0
2009-11-18 10:30:00,59.28,59.49,59.21,59.32,261000.0,25.7171,25.8082,25.6868,25.7345,261000.0
2009-11-18 11:00:00,59.33,59.47,59.28,59.37,202700.0,25.7388,25.7995,25.7171,25.7562,202700.0
2009-11-18 11:30:00,59.36,59.41,59.25,59.4,158200.0,25.7518,25.7735,25.7041,25.7692,158200.0
2009-11-18 12:00:00,59.4,59.43,59.17,59.23,119300.0,25.7692,25.7822,25.6694,25.6954,119300.0
2009-11-18 12:30:00,59.23,59.26,59.05,59.09,152400.0,25.6954,25.7084,25.6173,25.6347,152400.0
2009-11-18 13:00:00,59.08,59.1,58.98,59.03,184800.0,25.6304,25.639,25.587,25.6087,184800.0
2009-11-18 13:30:00,59.04,59.12,59.02,59.03,129500.0,25.613,25.6477,25.6043,25.6087,129500.0
2009-11-18 14:00:00,59.03,59.22,59.0,59.2,164800.0,25.6087,25.6911,25.5957,25.6824,164800.0
2009-11-18 14:30:00,59.19,59.26,59.15,59.21,219200.0,25.6781,25.7084,25.6607,25.6868,219200.0
2009-11-18 15:00:00,59.21,59.23,59.11,59.14,204200.0,25.6868,25.6954,25.6434,25.6564,204200.0
2009-11-18 15:30:00,59.14,59.27,59.11,59.24,348100.0,25.6564,25.7128,25.6434,25.6998,348100.0
2009-11-19 09:30:00,58.69,58.71,57.93,58.11,685000.0,25.4612,25.4698,25.1315,25.2095,685000.0
2009-11-19 10:00:00,58.1,58.18,57.94,58.05,400200.0,25.2052,25.2399,25.1358,25.1835,400200.0
2009-11-19 10:30:00,58.04,58.08,57.76,57.82,356200.0,25.1792,25.1965,25.0577,25.0837,356200.0
2009-11-19 11:00:00,57.81,57.99,57.76,57.97,259400.0,25.0794,25.1575,25.0577,25.1488,259400.0
2009-11-19 11:30:00,57.97,58.34,57.96,58.34,206900.0,25.1488,25.3093,25.1445,25.3093,206900.0
2009-11-19 12:00:00,58.33,58.41,58.27,58.4,168500.0,25.305,25.3397,25.279,25.3354,168500.0
2009-11-19 12:30:00,58.41,58.47,58.31,58.39,200000.0,25.3397,25.3657,25.2963,25.331,200000.0
2009-11-19 13:00:00,58.39,58.4,58.19,58.29,195000.0,25.331,25.3354,25.2443,25.2876,195000.0
2009-11-19 13:30:00,58.29,58.48,58.28,58.42,111500.0,25.2876,25.3701,25.2833,25.344,111500.0
2009-11-19 14:00:00,58.42,58.45,58.26,58.41,141200.0,25.344,25.357,25.2746,25.3397,141200.0
2009-11-19 14:30:00,58.41,58.52,58.37,58.47,146700.0,25.3397,25.3874,25.3223,25.3657,146700.0
2009-11-19 15:00:00,58.47,58.49,58.34,58.39,236000.0,25.3657,25.3744,25.3093,25.331,236000.0
2009-11-19 15:30:00,58.38,58.67,58.36,58.59,490000.0,25.3267,25.4525,25.318,25.4178,490000.0
2009-11-20 09:30:00,57.37,57.82,57.33,57.69,697100.0,24.8885,25.0837,24.8712,25.0273,697100.0
2009-11-20 10:00:00,57.68,57.76,57.53,57.76,323900.0,25.023,25.0577,24.9579,25.0577,323900.0
2009-11-20 10:30:00,57.76,57.76,57.57,57.65,242800.0,25.0577,25.0577,24.9753,25.01,242800.0
2009-11-20 11:00:00,57.65,57.76,57.41,57.51,267500.0,25.01,25.0577,24.9059,24.9493,267500.0
2009-11-20 11:30:00,57.51,57.69,57.49,57.65,121600.0,24.9493,25.0273,24.9406,25.01,121600.0
2009-11-20 12:00:00,57.66,57.66,57.55,57.59,84300.0,25.0143,25.0143,24.9666,24.984,84300.0
2009-11-20 12:30:00,57.57,57.59,57.47,57.49,93600.0,24.9753,24.984,24.9319,24.9406,93600.0
2009-11-20 13:00:00,57.49,57.5,57.45,57.49,125200.0,24.9406,24.9449,24.9232,24.9406,125200.0
2009-11-20 13:30:00,57.49,57.63,57.46,57.62,118300.0,24.9406,25.0013,24.9276,24.997,118300.0
2009-11-20 14:00:00,57.63,57.69,57.6,57.67,110600.0,25.0013,25.0273,24.9883,25.0187,110600.0
2009-11-20 14:30:00,57.67,57.74,57.61,57.64,142900.0,25.0187,25.049,24.9926,25.0057,142900.0
2009-11-20 15:00:00,57.65,57.74,57.61,57.73,180700.0,25.01,25.049,24.9926,25.0447,180700.0
2009-11-20 15:30:00,57.73,57.86,57.68,57.81,507400.0,25.0447,25.1011,25.023,25.0794,507400.0
2009-11-23 09:30:00,58.75,59.02,58.68,58.87,508500.0,25.4872,25.6043,25.4568,25.5393,508500.0
2009-11-23 10:00:00,58.86,59.06,58.86,58.98,537700.0,25.5349,25.6217,25.5349,25.587,537700.0
2009-11-23 10:30:00,58.98,59.04,58.84,58.91,780000.0,25.587,25.613,25.5262,25.5566,780000.0
2009-11-23 11:00:00,58.9,59.09,58.82,58.86,787500.0,25.5523,25.6347,25.5176,25.5349,787500.0
2009-11-23 11:30:00,58.86,59.01,58.74,58.74,999800.0,25.5349,25.6,25.4829,25.4829,999800.0
2009-11-23 12:00:00,58.74,58.86,58.68,58.74,389800.0,25.4829,25.5349,25.4568,25.4829,389800.0
2009-11-23 12:30:00,58.74,58.74,58.55,58.61,169700.0,25.4829,25.4829,25.4004,25.4265,169700.0
2009-11-23 13:00:00,58.62,58.62,58.52,58.55,86400.0,25.4308,25.4308,25.3874,25.4004,86400.0
2009-11-23 13:30:00,58.53,58.58,58.47,58.53,116900.0,25.3918,25.4134,25.3657,25.3918,116900.0
2009-11-23 14:00:00,58.52,58.61,58.46,58.59,178900.0,25.3874,25.4265,25.3614,25.4178,178900.0
2009-11-23 14:30:00,58.6,58.71,58.59,58.63,129700.0,25.4221,25.4698,25.4178,25.4351,129700.0
2009-11-23 15:00:00,58.63,58.71,58.59,58.64,210900.0,25.4351,25.4698,25.4178,25.4395,210900.0
2009-11-23 15:30:00,58.64,58.65,58.48,58.59,445600.0,25.4395,25.4438,25.3701,25.4178,445600.0
2009-11-24 09:30:00,58.86,58.86,58.2,58.23,402700.0,25.5349,25.5349,25.2486,25.2616,402700.0
2009-11-24 10:00:00,58.21,58.49,58.09,58.3,436100.0,25.2529,25.3744,25.2009,25.292,436100.0
2009-11-24 10:30:00,58.3,58.75,58.27,58.68,214100.0,25.292,25.4872,25.279,25.4568,214100.0
2009-11-24 11:00:00,58.69,58.83,58.51,58.56,351200.0,25.4612,25.5219,25.3831,25.4048,351200.0
2009-11-24 11:30:00,58.57,58.68,58.51,58.65,157000.0,25.4091,25.4568,25.3831,25.4438,157000.0
2009-11-24 12:00:00,58.65,58.73,58.6,58.67,118200.0,25.4438,25.4785,25.4221,25.4525,118200.0
2009-11-24 12:30:00,58.67,58.7,58.56,58.63,95700.0,25.4525,25.4655,25.4048,25.4351,95700.0
2009-11-24 13:00:00,58.62,58.77,58.62,58.73,135100.0,25.4308,25.4959,25.4308,25.4785,135100.0
2009-11-24 13:30:00,58.72,58.75,58.7,58.75,87700.0,25.4742,25.4872,25.4655,25.4872,87700.0
2009-11-24 14:00:00,58.74,58.84,58.66,58.81,181300.0,25.4829,25.5262,25.4482,25.5132,181300.0
2009-11-24 14:30:00,58.81,58.94,58.77,58.87,144200.0,25.5132,25.5696,25.4959,25.5393,144200.0
2009-11-24 15:00:00,58.87,58.87,58.67,58.7,234200.0,25.5393,25.5393,25.4525,25.4655,234200.0
2009-11-24 15:30:00,58.71,58.72,58.53,58.72,586000.0,25.4698,25.4742,25.3918,25.4742,586000.0
2009-11-25 09:30:00,58.85,58.89,58.64,58.88,310900.0,25.5306,25.5479,25.4395,25.5436,310900.0
2009-11-25 10:00:00,58.89,59.02,58.83,58.9,249500.0,25.5479,25.6043,25.5219,25.5523,249500.0
2009-11-25 10:30:00,58.91,59.05,58.86,58.94,214500.0,25.5566,25.6173,25.5349,25.5696,214500.0
2009-11-25 11:00:00,58.96,59.11,58.95,59.09,210700.0,25.5783,25.6434,25.574,25.6347,210700.0
2009-11-25 11:30:00,59.08,59.26,59.04,59.09,164800.0,25.6304,25.7084,25.613,25.6347,164800.0
2009-11-25 12:00:00,59.09,59.14,58.97,59.09,131300.0,25.6347,25.6564,25.5826,25.6347,131300.0
2009-11-25 12:30:00,59.09,59.15,59.06,59.13,96600.0,25.6347,25.6607,25.6217,25.652,96600.0
2009-11-25 13:00:00,59.11,59.13,59.06,59.1,93500.0,25.6434,25.652,25.6217,25.639,93500.0
2009-11-25 13:30:00,59.1,59.12,59.05,59.09,91200.0,25.639,25.6477,25.6173,25.6347,91200.0
2009-11-25 14:00:00,59.07,59.18,59.02,59.17,127800.0,25.626,25.6737,25.6043,25.6694,127800.0
2009-11-25 14:30:00,59.17,59.29,59.16,59.28,109500.0,25.6694,25.7215,25.6651,25.7171,109500.0
2009-11-25 15:00:00,59.28,59.3,59.19,59.21,200500.0,25.7171,25.7258,25.6781,25.6868,200500.0
2009-11-25 15:30:00,59.22,59.23,59.13,59.14,479900.0,25.6911,25.6954,25.652,25.6564,479900.0
2009-11-27 09:30:00,56.7,57.53,56.6,57.51,934100.0,24.5979,24.9579,24.5545,24.9493,934100.0
2009-11-27 10:00:00,57.51,57.92,57.44,57.85,415100.0,24.9493,25.1271,24.9189,25.0968,415100.0
2009-11-27 10:30:00,57.86,58.37,57.75,58.27,406600.0,25.1011,25.3223,25.0534,25.279,406600.0
2009-11-27 11:00:00,58.26,58.37,58.07,58.14,224800.0,25.2746,25.3223,25.1922,25.2226,224800.0
2009-11-27 11:30:00,58.14,58.16,57.93,58.01,469000.0,25.2226,25.2312,25.1315,25.1662,469000.0
2009-11-27 12:00:00,58.0,58.1,57.99,58.08,127200.0,25.1618,25.2052,25.1575,25.1965,127200.0
2009-11-27 12:30:00,58.08,58.39,58.07,58.17,480900.0,25.1965,25.331,25.1922,25.2356,480900.0
2009-11-30 09:30:00,57.04,57.41,56.96,57.38,1250900.0,24.7454,24.9059,24.7106,24.8929,1250900.0
2009-11-30 10:00:00,57.36,57.44,57.2,57.39,558600.0,24.8842,24.9189,24.8148,24.8972,558600.0
2009-11-30 10:30:00,57.39,57.59,57.28,57.3,382500.0,24.8972,24.984,24.8495,24.8581,382500.0
2009-11-30 11:00:00,57.29,57.3,56.88,56.9,553700.0,24.8538,24.8581,24.6759,24.6846,553700.0
2009-11-30 11:30:00,56.89,56.9,56.71,56.84,620500.0,24.6803,24.6846,24.6022,24.6586,620500.0
2009-11-30 12:00:00,56.85,57.17,56.79,56.89,432300.0,24.6629,24.8018,24.6369,24.6803,432300.0
2009-11-30 12:30:00,56.89,56.92,56.78,56.81,198600.0,24.6803,24.6933,24.6326,24.6456,198600.0
2009-11-30 13:00:00,56.82,57.03,56.8,57.03,123100.0,24.6499,24.741,24.6412,24.741,123100.0
2009-11-30 13:30:00,57.03,57.13,56.89,57.09,198400.0,24.741,24.7844,24.6803,24.767,198400.0
2009-11-30 14:00:00,57.08,57.09,56.94,57.0,198500.0,24.7627,24.767,24.702,24.728,198500.0
2009-11-30 14:30:00,57.0,57.05,56.87,56.92,159400.0,24.728,24.7497,24.6716,24.6933,159400.0
2009-11-30 15:00:00,56.93,57.17,56.92,57.12,245100.0,24.6976,24.8018,24.6933,24.7801,245100.0
2009-11-30 15:30:00,57.12,57.25,57.11,57.19,470700.0,24.7801,24.8365,24.7757,24.8104,470700.0
2009-12-01 09:30:00,58.32,58.52,58.28,58.43,765100.0,25.3007,25.3874,25.2833,25.3484,765100.0
2009-12-01 10:00:00,58.43,58.47,58.22,58.46,576500.0,25.3484,25.3657,25.2573,25.3614,576500.0
2009-12-01 10:30:00,58.46,58.56,58.41,58.56,329700.0,25.3614,25.4048,25.3397,25.4048,329700.0
2009-12-01 11:00:00,58.55,58.79,58.51,58.71,399100.0,25.4004,25.5045,25.3831,25.4698,399100.0
2009-12-01 11:30:00,58.7,58.73,58.59,58.66,182700.0,25.4655,25.4785,25.4178,25.4482,182700.0
2009-12-01 12:00:00,58.67,58.71,58.58,58.59,118300.0,25.4525,25.4698,25.4134,25.4178,118300.0
2009-12-01 12:30:00,58.6,58.67,58.58,58.63,77500.0,25.4221,25.4525,25.4134,25.4351,77500.0
2009-12-01 13:00:00,58.62,58.74,58.6,58.69,119000.0,25.4308,25.4829,25.4221,25.4612,119000.0
2009-12-01 13:30:00,58.7,58.75,58.65,58.66,141300.0,25.4655,25.4872,25.4438,25.4482,141300.0
2009-12-01 14:00:00,58.66,58.7,58.6,58.67,133400.0,25.4482,25.4655,25.4221,25.4525,133400.0
2009-12-01 14:30:00,58.67,58.7,58.57,58.6,185800.0,25.4525,25.4655,25.4091,25.4221,185800.0
2009-12-01 15:00:00,58.6,58.64,58.55,58.59,227300.0,25.4221,25.4395,25.4004,25.4178,227300.0
2009-12-01 15:30:00,58.6,58.66,58.48,58.56,438500.0,25.4221,25.4482,25.3701,25.4048,438500.0
2009-12-02 09:30:00,58.54,58.69,58.43,58.56,369700.0,25.3961,25.4612,25.3484,25.4048,369700.0
2009-12-02 10:00:00,58.57,59.0,58.53,58.93,356900.0,25.4091,25.5957,25.3918,25.5653,356900.0
2009-12-02 10:30:00,58.91,58.92,58.66,58.75,295200.0,25.5566,25.5609,25.4482,25.4872,295200.0
2009-12-02 11:00:00,58.74,58.76,58.37,58.54,304500.0,25.4829,25.4915,25.3223,25.3961,304500.0
2009-12-02 11:30:00,58.55,58.75,58.53,58.72,231300.0,25.4004,25.4872,25.3918,25.4742,231300.0
2009-12-02 12:00:00,58.71,58.8,58.55,58.61,378400.0,25.4698,25.5089,25.4004,25.4265,378400.0
2009-12-02 12:30:00,58.62,58.72,58.55,58.72,174900.0,25.4308,25.4742,25.4004,25.4742,174900.0
2009-12-02 13:00:00,58.72,58.73,58.65,58.71,139100.0,25.4742,25.4785,25.4438,25.4698,139100.0
2009-12-02 13:30:00,58.71,58.75,58.64,58.73,232700.0,25.4698,25.4872,25.4395,25.4785,232700.0
2009-12-02 14:00:00,58.73,58.8,58.61,58.69,258700.0,25.4785,25.5089,25.4265,25.4612,258700.0
2009-12-02 14:30:00,58.68,58.74,58.64,58.66,216500.0,25.4568,25.4829,25.4395,25.4482,216500.0
2009-12-02 15:00:00,58.65,58.69,58.6,58.61,252000.0,25.4438,25.4612,25.4221,25.4265,252000.0
2009-12-02 15:30:00,58.61,58.72,58.56,58.67,590800.0,25.4265,25.4742,25.4048,25.4525,590800.0
2009-12-03 09:30:00,58.17,58.48,58.15,58.33,664900.0,25.2356,25.3701,25.2269,25.305,664900.0
2009-12-03 10:00:00,58.33,58.34,57.91,58.14,707900.0,25.305,25.3093,25.1228,25.2226,707900.0
2009-12-03 10:30:00,58.13,58.21,57.95,58.18,340800.0,25.2182,25.2529,25.1401,25.2399,340800.0
2009-12-03 11:00:00,58.18,58.28,58.02,58.12,281600.0,25.2399,25.2833,25.1705,25.2139,281600.0
2009-12-03 11:30:00,58.11,58.18,57.98,58.0,287000.0,25.2095,25.2399,25.1532,25.1618,287000.0
2009-12-03 12:00:00,58.0,58.1,57.93,57.99,284300.0,25.1618,25.2052,25.1315,25.1575,284300.0
2009-12-03 12:30:00,57.98,58.03,57.95,58.0,122300.0,25.1532,25.1748,25.1401,25.1618,122300.0
2009-12-03 13:00:00,58.01,58.02,57.9,58.0,169900.0,25.1662,25.1705,25.1184,25.1618,169900.0
2009-12-03 13:30:00,58.01,58.09,57.98,58.07,129800.0,25.1662,25.2009,25.1532,25.1922,129800.0
2009-12-03 14:00:00,58.07,58.1,57.95,57.96,132500.0,25.1922,25.2052,25.1401,25.1445,132500.0
2009-12-03 14:30:00,57.96,58.03,57.91,57.95,227400.0,25.1445,25.1748,25.1228,25.1401,227400.0
2009-12-03 15:00:00,57.95,58.01,57.9,57.93,241100.0,25.1401,25.1662,25.1184,25.1315,241100.0
2009-12-03 15:30:00,57.94,57.95,57.61,57.64,746300.0,25.1358,25.1401,24.9926,25.0057,746300.0
2009-12-04 09:30:00,58.71,58.8,58.53,58.74,623200.0,25.4698,25.5089,25.3918,25.4829,623200.0
2009-12-04 10:00:00,58.75,58.82,58.5,58.61,466300.0,25.4872,25.5176,25.3787,25.4265,466300.0
2009-12-04 10:30:00,58.62,58.65,58.3,58.3,515800.0,25.4308,25.4438,25.292,25.292,515800.0
2009-12-04 11:00:00,58.29,58.44,58.11,58.15,355500.0,25.2876,25.3527,25.2095,25.2269,355500.0
2009-12-04 11:30:00,58.12,58.15,57.65,57.93,356700.0,25.2139,25.2269,25.01,25.1315,356700.0
2009-12-04 12:00:00,57.91,58.08,57.85,57.94,146100.0,25.1228,25.1965,25.0968,25.1358,146100.0
2009-12-04 12:30:00,57.94,58.1,57.93,58.06,131500.0,25.1358,25.2052,25.1315,25.1879,131500.0
2009-12-04 13:00:00,58.04,58.13,57.84,57.86,126300.0,25.1792,25.2182,25.0924,25.1011,126300.0
2009-12-04 13:30:00,57.87,57.9,57.6,57.63,212100.0,25.1054,25.1184,24.9883,25.0013,212100.0
2009-12-04 14:00:00,57.63,57.75,57.51,57.66,259200.0,25.0013,25.0534,24.9493,25.0143,259200.0
2009-12-04 14:30:00,57.66,57.81,57.54,57.7,246100.0,25.0143,25.0794,24.9623,25.0317,246100.0
2009-12-04 15:00:00,57.69,57.99,57.64,57.89,228300.0,25.0273,25.1575,25.0057,25.1141,228300.0
2009-12-04 15:30:00,57.9,57.95,57.73,57.86,368700.0,25.1184,25.1401,25.0447,25.1011,368700.0
2009-12-07 09:30:00,57.65,58.17,57.6,58.06,410500.0,25.01,25.2356,24.9883,25.1879,410500.0
2009-12-07 10:00:00,58.08,58.28,57.93,58.28,398600.0,25.1965,25.2833,25.1315,25.2833,398600.0
2009-12-07 10:30:00,58.27,58.57,58.25,58.44,413800.0,25.279,25.4091,25.2703,25.3527,413800.0
2009-12-07 11:00:00,58.45,58.45,58.08,58.11,323000.0,25.357,25.357,25.1965,25.2095,323000.0
2009-12-07 11:30:00,58.11,58.23,58.07,58.22,292200.0,25.2095,25.2616,25.1922,25.2573,292200.0
2009-12-07 12:00:00,58.21,58.32,58.18,58.24,256700.0,25.2529,25.3007,25.2399,25.2659,256700.0
2009-12-07 12:30:00,58.25,58.52,58.24,58.48,252200.0,25.2703,25.3874,25.2659,25.3701,252200.0
2009-12-07 13:00:00,58.46,58.71,58.45,58.63,294800.0,25.3614,25.4698,25.357,25.4351,294800.0
2009-12-07 13:30:00,58.62,58.62,58.38,58.45,161200.0,25.4308,25.4308,25.3267,25.357,161200.0
2009-12-07 14:00:00,58.44,58.46,58.27,58.34,116400.0,25.3527,25.3614,25.279,25.3093,116400.0
2009-12-07 14:30:00,58.34,58.34,58.03,58.17,203700.0,25.3093,25.3093,25.1748,25.2356,203700.0
2009-12-07 15:00:00,58.18,58.25,58.1,58.1,299400.0,25.2399,25.2703,25.2052,25.2052,299400.0
2009-12-07 15:30:00,58.1,58.29,58.1,58.17,609300.0,25.2052,25.2876,25.2052,25.2356,609300.0
2009-12-08 09:30:00,57.38,57.5,56.95,57.22,1069300.0,24.8929,24.9449,24.7063,24.8234,1069300.0
2009-12-08 10:00:00,57.23,57.29,57.1,57.19,390700.0,24.8278,24.8538,24.7714,24.8104,390700.0
2009-12-08 10:30:00,57.18,57.22,56.93,57.09,409700.0,24.8061,24.8234,24.6976,24.767,409700.0
2009-12-08 11:00:00,57.09,57.2,57.02,57.08,355500.0,24.767,24.8148,24.7367,24.7627,355500.0
2009-12-08 11:30:00,57.1,57.24,57.0,57.06,361500.0,24.7714,24.8321,24.728,24.754,361500.0
2009-12-08 12:00:00,57.05,57.14,57.03,57.03,202100.0,24.7497,24.7887,24.741,24.741,202100.0
2009-12-08 12:30:00,57.04,57.07,56.96,57.02,219500.0,24.7454,24.7584,24.7106,24.7367,219500.0
2009-12-08 13:00:00,57.01,57.07,56.91,56.93,297300.0,24.7323,24.7584,24.689,24.6976,297300.0
2009-12-08 13:30:00,56.93,57.1,56.92,57.06,197000.0,24.6976,24.7714,24.6933,24.754,197000.0
2009-12-08 14:00:00,57.06,57.1,56.95,56.95,166200.0,24.754,24.7714,24.7063,24.7063,166200.0
2009-12-08 14:30:00,56.96,56.98,56.85,56.89,282100.0,24.7106,24.7193,24.6629,24.6803,282100.0
2009-12-08 15:00:00,56.9,56.95,56.83,56.95,370200.0,24.6846,24.7063,24.6543,24.7063,370200.0
2009-12-08 15:30:00,56.94,57.04,56.87,57.04,543200.0,24.702,24.7454,24.6716,24.7454,543200.0
2009-12-09 09:30:00,56.36,56.5,55.91,56.18,1394000.0,24.4504,24.5111,24.2551,24.3723,1394000.0
2009-12-09 10:00:00,56.17,56.34,55.98,56.02,659100.0,24.3679,24.4417,24.2855,24.3029,659100.0
2009-12-09 10:30:00,56.03,56.47,55.87,56.31,679500.0,24.3072,24.4981,24.2378,24.4287,679500.0
2009-12-09 11:00:00,56.33,56.39,56.27,56.34,370800.0,24.4373,24.4634,24.4113,24.4417,370800.0
2009-12-09 11:30:00,56.35,56.5,56.26,56.45,243100.0,24.446,24.5111,24.407,24.4894,243100.0
2009-12-09 12:00:00,56.45,56.46,56.1,56.23,303000.0,24.4894,24.4937,24.3376,24.394,303000.0
2009-12-09 12:30:00,56.23,56.33,56.11,56.24,164300.0,24.394,24.4373,24.3419,24.3983,164300.0
2009-12-09 13:00:00,56.23,56.26,56.1,56.14,225000.0,24.394,24.407,24.3376,24.3549,225000.0
2009-12-09 13:30:00,56.14,56.15,56.0,56.03,244600.0,24.3549,24.3593,24.2942,24.3072,244600.0
2009-12-09 14:00:00,56.01,56.22,56.01,56.15,196400.0,24.2985,24.3896,24.2985,24.3593,196400.0
2009-12-09 14:30:00,56.15,56.36,56.14,56.3,166400.0,24.3593,24.4504,24.3549,24.4243,166400.0
2009-12-09 15:00:00,56.31,56.64,56.31,56.51,429900.0,24.4287,24.5718,24.4287,24.5154,429900.0
2009-12-09 15:30:00,56.52,56.69,56.5,56.69,694800.0,24.5198,24.5935,24.5111,24.5935,694800.0
2009-12-10 09:30:00,56.51,56.61,56.37,56.41,625500.0,24.5154,24.5588,24.4547,24.472,625500.0
2009-12-10 10:00:00,56.41,56.44,56.01,56.18,571100.0,24.472,24.4851,24.2985,24.3723,571100.0
2009-12-10 10:30:00,56.18,56.36,56.08,56.15,628800.0,24.3723,24.4504,24.3289,24.3593,628800.0
2009-12-10 11:00:00,56.14,56.28,56.05,56.16,425400.0,24.3549,24.4156,24.3159,24.3636,425400.0
2009-12-10 11:30:00,56.15,56.64,56.1,56.24,664200.0,24.3593,24.5718,24.3376,24.3983,664200.0
2009-12-10 12:00:00,56.24,56.33,56.11,56.16,203100.0,24.3983,24.4373,24.3419,24.3636,203100.0
2009-12-10 12:30:00,56.16,56.22,56.1,56.17,107600.0,24.3636,24.3896,24.3376,24.3679,107600.0
2009-12-10 13:00:00,56.17,56.2,56.07,56.16,206800.0,24.3679,24.3809,24.3245,24.3636,206800.0
2009-12-10 13:30:00,56.17,56.33,56.15,56.32,215400.0,24.3679,24.4373,24.3593,24.433,215400.0
2009-12-10 14:00:00,56.32,56.45,56.27,56.43,187800.0,24.433,24.4894,24.4113,24.4807,187800.0
2009-12-10 14:30:00,56.44,56.47,56.33,56.34,185400.0,24.4851,24.4981,24.4373,24.4417,185400.0
2009-12-10 15:00:00,56.35,56.37,56.27,56.28,335900.0,24.446,24.4547,24.4113,24.4156,335900.0
2009-12-10 15:30:00,56.27,56.45,56.27,56.39,600900.0,24.4113,24.4894,24.4113,24.4634,600900.0
2009-12-11 09:30:00,56.58,56.69,56.43,56.61,490400.0,24.5458,24.5935,24.4807,24.5588,490400.0
2009-12-11 10:00:00,56.61,56.65,56.26,56.46,339600.0,24.5588,24.5762,24.407,24.4937,339600.0
2009-12-11 10:30:00,56.46,56.65,56.43,56.61,205200.0,24.4937,24.5762,24.4807,24.5588,205200.0
2009-12-11 11:00:00,56.62,56.63,56.19,56.27,223500.0,24.5631,24.5675,24.3766,24.4113,223500.0
2009-12-11 11:30:00,56.27,56.4,56.24,56.32,208400.0,24.4113,24.4677,24.3983,24.433,208400.0
2009-12-11 12:00:00,56.31,56.48,56.31,56.38,149900.0,24.4287,24.5024,24.4287,24.459,149900.0
2009-12-11 12:30:00,56.38,56.57,56.36,56.57,151400.0,24.459,24.5415,24.4504,24.5415,151400.0
2009-12-11 13:00:00,56.56,56.62,56.37,56.4,342400.0,24.5371,24.5631,24.4547,24.4677,342400.0
2009-12-11 13:30:00,56.41,56.46,56.34,56.4,88700.0,24.472,24.4937,24.4417,24.4677,88700.0
2009-12-11 14:00:00,56.4,56.45,56.37,56.41,102600.0,24.4677,24.4894,24.4547,24.472,102600.0
2009-12-11 14:30:00,56.42,56.45,56.38,56.4,117700.0,24.4764,24.4894,24.459,24.4677,117700.0
2009-12-11 15:00:00,56.4,56.51,56.38,56.51,167400.0,24.4677,24.5154,24.459,24.5154,167400.0
2009-12-11 15:30:00,56.51,56.53,56.39,56.42,451900.0,24.5154,24.5241,24.4634,24.4764,451900.0
2009-12-14 09:30:00,57.13,57.23,56.94,57.16,613400.0,24.7844,24.8278,24.702,24.7974,613400.0
2009-12-14 10:00:00,57.14,57.15,56.85,56.98,321800.0,24.7887,24.7931,24.6629,24.7193,321800.0
2009-12-14 10:30:00,56.97,57.06,56.91,56.98,183700.0,24.715,24.754,24.689,24.7193,183700.0
2009-12-14 11:00:00,56.96,57.07,56.8,57.03,204700.0,24.7106,24.7584,24.6412,24.741,204700.0
2009-12-14 11:30:00,57.02,57.13,57.0,57.09,222500.0,24.7367,24.7844,24.728,24.767,222500.0
2009-12-14 12:00:00,57.1,57.11,57.0,57.07,168800.0,24.7714,24.7757,24.728,24.7584,168800.0
2009-12-14 12:30:00,57.07,57.15,57.04,57.05,128000.0,24.7584,24.7931,24.7454,24.7497,128000.0
2009-12-14 13:00:00,57.05,57.06,56.93,56.94,113500.0,24.7497,24.754,24.6976,24.702,113500.0
2009-12-14 13:30:00,56.93,56.94,56.83,56.88,168600.0,24.6976,24.702,24.6543,24.6759,168600.0
2009-12-14 14:00:00,56.88,56.89,56.82,56.83,86200.0,24.6759,24.6803,24.6499,24.6543,86200.0
2009-12-14 14:30:00,56.83,56.88,56.82,56.84,173700.0,24.6543,24.6759,24.6499,24.6586,173700.0
2009-12-14 15:00:00,56.83,56.88,56.77,56.79,250000.0,24.6543,24.6759,24.6282,24.6369,250000.0
2009-12-14 15:30:00,56.79,56.88,56.75,56.78,390700.0,24.6369,24.6759,24.6195,24.6326,390700.0
2009-12-15 09:30:00,56.09,56.56,56.08,56.55,706500.0,24.3332,24.5371,24.3289,24.5328,706500.0
2009-12-15 10:00:00,56.54,56.84,56.51,56.82,283300.0,24.5284,24.6586,24.5154,24.6499,283300.0
2009-12-15 10:30:00,56.83,56.89,56.73,56.83,254200.0,24.6543,24.6803,24.6109,24.6543,254200.0
2009-12-15 11:00:00,56.83,56.87,56.48,56.54,326700.0,24.6543,24.6716,24.5024,24.5284,326700.0
2009-12-15 11:30:00,56.56,56.76,56.56,56.72,197000.0,24.5371,24.6239,24.5371,24.6065,197000.0
2009-12-15 12:00:00,56.72,56.76,56.66,56.69,127900.0,24.6065,24.6239,24.5805,24.5935,127900.0
2009-12-15 12:30:00,56.69,56.7,56.58,56.64,132700.0,24.5935,24.5979,24.5458,24.5718,132700.0
2009-12-15 13:00:00,56.64,56.69,56.56,56.57,111500.0,24.5718,24.5935,24.5371,24.5415,111500.0
2009-12-15 13:30:00,56.57,56.63,56.48,56.49,273000.0,24.5415,24.5675,24.5024,24.5068,273000.0
2009-12-15 14:00:00,56.49,56.53,56.43,56.46,180000.0,24.5068,24.5241,24.4807,24.4937,180000.0
2009-12-15 14:30:00,56.47,56.56,56.47,56.54,130800.0,24.4981,24.5371,24.4981,24.5284,130800.0
2009-12-15 15:00:00,56.54,56.58,56.48,56.48,298000.0,24.5284,24.5458,24.5024,24.5024,298000.0
2009-12-15 15:30:00,56.48,56.48,56.27,56.39,723100.0,24.5024,24.5024,24.4113,24.4634,723100.0
2009-12-16 09:30:00,56.53,56.87,56.53,56.79,413900.0,24.5241,24.6716,24.5241,24.6369,413900.0
2009-12-16 10:00:00,56.8,56.92,56.79,56.84,328300.0,24.6412,24.6933,24.6369,24.6586,328300.0
2009-12-16 10:30:00,56.84,57.22,56.83,57.21,534500.0,24.6586,24.8234,24.6543,24.8191,534500.0
2009-12-16 11:00:00,57.21,57.23,57.07,57.1,330300.0,24.8191,24.8278,24.7584,24.7714,330300.0
2009-12-16 11:30:00,57.12,57.24,57.12,57.14,248600.0,24.7801,24.8321,24.7801,24.7887,248600.0
2009-12-16 12:00:00,57.14,57.2,57.13,57.16,252200.0,24.7887,24.8148,24.7844,24.7974,252200.0
2009-12-16 12:30:00,57.15,57.2,57.13,57.16,265800.0,24.7931,24.8148,24.7844,24.7974,265800.0
2009-12-16 13:00:00,57.15,57.25,57.14,57.25,238300.0,24.7931,24.8365,24.7887,24.8365,238300.0
2009-12-16 13:30:00,57.24,57.33,57.21,57.28,301400.0,24.8321,24.8712,24.8191,24.8495,301400.0
2009-12-16 14:00:00,57.27,57.4,57.17,57.24,277600.0,24.8451,24.9015,24.8018,24.8321,277600.0
2009-12-16 14:30:00,57.24,57.3,57.08,57.09,284600.0,24.8321,24.8581,24.7627,24.767,284600.0
2009-12-16 15:00:00,57.09,57.15,57.0,57.02,321100.0,24.767,24.7931,24.728,24.7367,321100.0
2009-12-16 15:30:00,57.02,57.15,56.99,57.04,364000.0,24.7367,24.7931,24.7237,24.7454,364000.0
2009-12-17 09:30:00,56.25,56.36,56.06,56.07,741500.0,24.4026,24.4504,24.3202,24.3245,741500.0
2009-12-17 10:00:00,56.06,56.16,55.99,56.03,703800.0,24.3202,24.3636,24.2898,24.3072,703800.0
2009-12-17 10:30:00,56.05,56.19,55.96,56.08,441700.0,24.3159,24.3766,24.2768,24.3289,441700.0
2009-12-17 11:00:00,56.08,56.14,55.94,55.98,359000.0,24.3289,24.3549,24.2681,24.2855,359000.0
2009-12-17 11:30:00,55.98,56.01,55.87,55.88,312300.0,24.2855,24.2985,24.2378,24.2421,312300.0
2009-12-17 12:00:00,55.88,55.91,55.83,55.88,161400.0,24.2421,24.2551,24.2204,24.2421,161400.0
2009-12-17 12:30:00,55.89,55.92,55.8,55.92,175800.0,24.2465,24.2595,24.2074,24.2595,175800.0
2009-12-17 13:00:00,55.92,56.02,55.91,55.99,161600.0,24.2595,24.3029,24.2551,24.2898,161600.0
2009-12-17 13:30:00,55.98,56.08,55.93,56.07,164400.0,24.2855,24.3289,24.2638,24.3245,164400.0
2009-12-17 14:00:00,56.08,56.13,56.0,56.09,241700.0,24.3289,24.3506,24.2942,24.3332,241700.0
2009-12-17 14:30:00,56.1,56.14,56.06,56.06,146900.0,24.3376,24.3549,24.3202,24.3202,146900.0
2009-12-17 15:00:00,56.05,56.12,56.0,56.01,136900.0,24.3159,24.3462,24.2942,24.2985,136900.0
2009-12-17 15:30:00,56.0,56.05,55.9,55.9,516000.0,24.2942,24.3159,24.2508,24.2508,516000.0
2009-12-18 09:30:00,56.52,56.61,56.41,56.43,623800.0,24.5198,24.5588,24.472,24.4807,623800.0
2009-12-18 10:00:00,56.44,56.5,56.25,56.32,515300.0,24.4851,24.5111,24.4026,24.433,515300.0
2009-12-18 10:30:00,56.32,56.32,56.03,56.13,928700.0,24.433,24.433,24.3072,24.3506,928700.0
2009-12-18 11:00:00,56.13,56.18,55.76,55.79,555300.0,24.3506,24.3723,24.1901,24.2031,555300.0
2009-12-18 11:30:00,55.79,56.04,55.76,56.01,337400.0,24.2031,24.3115,24.1901,24.2985,337400.0
2009-12-18 12:00:00,56.01,56.16,55.95,56.12,253200.0,24.2985,24.3636,24.2725,24.3462,253200.0
2009-12-18 12:30:00,56.11,56.27,55.9,56.17,540000.0,24.3419,24.4113,24.2508,24.3679,540000.0
2009-12-18 13:00:00,56.18,56.24,56.13,56.18,155800.0,24.3723,24.3983,24.3506,24.3723,155800.0
2009-12-18 13:30:00,56.18,56.21,56.1,56.19,139200.0,24.3723,24.3853,24.3376,24.3766,139200.0
2009-12-18 14:00:00,56.19,56.23,56.16,56.22,210400.0,24.3766,24.394,24.3636,24.3896,210400.0
2009-12-18 14:30:00,56.22,56.27,56.16,56.25,176800.0,24.3896,24.4113,24.3636,24.4026,176800.0
2009-12-18 15:00:00,56.26,56.3,56.18,56.19,226200.0,24.407,24.4243,24.3723,24.3766,226200.0
2009-12-18 15:30:00,56.18,56.22,56.15,56.2,454400.0,24.3723,24.3896,24.3593,24.3809,454400.0
2009-12-21 09:30:00,57.31,57.44,57.18,57.25,638900.0,24.8625,24.9189,24.8061,24.8365,638900.0
2009-12-21 10:00:00,57.25,57.61,57.17,57.36,357200.0,24.8365,24.9926,24.8018,24.8842,357200.0
2009-12-21 10:30:00,57.37,57.45,57.23,57.25,256600.0,24.8885,24.9232,24.8278,24.8365,256600.0
2009-12-21 11:00:00,57.24,57.37,57.1,57.13,259900.0,24.8321,24.8885,24.7714,24.7844,259900.0
2009-12-21 11:30:00,57.12,57.25,57.1,57.24,141500.0,24.7801,24.8365,24.7714,24.8321,141500.0
2009-12-21 12:00:00,57.24,57.31,57.22,57.23,99400.0,24.8321,24.8625,24.8234,24.8278,99400.0
2009-12-21 12:30:00,57.23,57.26,57.11,57.18,132900.0,24.8278,24.8408,24.7757,24.8061,132900.0
2009-12-21 13:00:00,57.18,57.21,57.08,57.19,87400.0,24.8061,24.8191,24.7627,24.8104,87400.0
2009-12-21 13:30:00,57.2,57.2,57.08,57.13,111400.0,24.8148,24.8148,24.7627,24.7844,111400.0
2009-12-21 14:00:00,57.13,57.24,57.11,57.19,124400.0,24.7844,24.8321,24.7757,24.8104,124400.0
2009-12-21 14:30:00,57.19,57.22,57.13,57.22,117600.0,24.8104,24.8234,24.7844,24.8234,117600.0
2009-12-21 15:00:00,57.21,57.22,57.07,57.11,176800.0,24.8191,24.8234,24.7584,24.7757,176800.0
2009-12-21 15:30:00,57.12,57.24,57.11,57.21,351300.0,24.7801,24.8321,24.7757,24.8191,351300.0
2009-12-22 09:30:00,57.86,57.87,57.54,57.57,587700.0,25.1011,25.1054,24.9623,24.9753,587700.0
2009-12-22 10:00:00,57.58,57.72,57.51,57.71,336700.0,24.9796,25.0404,24.9493,25.036,336700.0
2009-12-22 10:30:00,57.71,57.71,57.47,57.48,262900.0,25.036,25.036,24.9319,24.9362,262900.0
2009-12-22 11:00:00,57.47,57.57,57.37,57.44,254100.0,24.9319,24.9753,24.8885,24.9189,254100.0
2009-12-22 11:30:00,57.42,57.52,57.36,57.51,170800.0,24.9102,24.9536,24.8842,24.9493,170800.0
2009-12-22 12:00:00,57.52,57.53,57.41,57.45,142800.0,24.9536,24.9579,24.9059,24.9232,142800.0
2009-12-22 12:30:00,57.46,57.59,57.46,57.51,172800.0,24.9276,24.984,24.9276,24.9493,172800.0
2009-12-22 13:00:00,57.51,57.58,57.5,57.54,122200.0,24.9493,24.9796,24.9449,24.9623,122200.0
2009-12-22 13:30:00,57.54,57.62,57.52,57.62,128400.0,24.9623,24.997,24.9536,24.997,128400.0
2009-12-22 14:00:00,57.62,57.62,57.49,57.53,174200.0,24.997,24.997,24.9406,24.9579,174200.0
2009-12-22 14:30:00,57.54,57.54,57.45,57.48,155500.0,24.9623,24.9623,24.9232,24.9362,155500.0
2009-12-22 15:00:00,57.48,57.49,57.42,57.43,143900.0,24.9362,24.9406,24.9102,24.9145,143900.0
2009-12-22 15:30:00,57.43,57.48,57.4,57.47,396500.0,24.9145,24.9362,24.9015,24.9319,396500.0
2009-12-23 09:30:00,58.0,58.0,57.7,57.86,370100.0,25.1618,25.1618,25.0317,25.1011,370100.0
2009-12-23 10:00:00,57.85,57.89,57.7,57.85,230500.0,25.0968,25.1141,25.0317,25.0968,230500.0
2009-12-23 10:30:00,57.86,57.96,57.83,57.92,263700.0,25.1011,25.1445,25.0881,25.1271,263700.0
2009-12-23 11:00:00,57.91,57.92,57.83,57.87,243700.0,25.1228,25.1271,25.0881,25.1054,243700.0
2009-12-23 11:30:00,57.87,58.03,57.87,58.01,334900.0,25.1054,25.1748,25.1054,25.1662,334900.0
2009-12-23 12:00:00,58.0,58.08,57.99,58.08,173300.0,25.1618,25.1965,25.1575,25.1965,173300.0
2009-12-23 12:30:00,58.07,58.1,58.07,58.09,115800.0,25.1922,25.2052,25.1922,25.2009,115800.0
2009-12-23 13:00:00,58.1,58.1,58.01,58.02,97500.0,25.2052,25.2052,25.1662,25.1705,97500.0
2009-12-23 13:30:00,58.03,58.05,57.95,57.96,166800.0,25.1748,25.1835,25.1401,25.1445,166800.0
2009-12-23 14:00:00,57.97,58.06,57.96,57.99,147800.0,25.1488,25.1879,25.1445,25.1575,147800.0
2009-12-23 14:30:00,57.99,58.05,57.97,57.97,88500.0,25.1575,25.1835,25.1488,25.1488,88500.0
2009-12-23 15:00:00,57.96,57.99,57.91,57.94,127300.0,25.1445,25.1575,25.1228,25.1358,127300.0
2009-12-23 15:30:00,57.95,57.95,57.89,57.93,304300.0,25.1401,25.1401,25.1141,25.1315,304300.0
2009-12-24 09:30:00,58.14,58.31,58.09,58.21,202700.0,25.2226,25.2963,25.2009,25.2529,202700.0
2009-12-24 10:00:00,58.21,58.47,58.2,58.45,175100.0,25.2529,25.3657,25.2486,25.357,175100.0
2009-12-24 10:30:00,58.46,58.46,58.23,58.29,173600.0,25.3614,25.3614,25.2616,25.2876,173600.0
2009-12-24 11:00:00,58.3,58.32,58.22,58.31,143000.0,25.292,25.3007,25.2573,25.2963,143000.0
2009-12-24 11:30:00,58.31,58.37,58.25,58.27,162900.0,25.2963,25.3223,25.2703,25.279,162900.0
2009-12-24 12:00:00,58.27,58.3,58.22,58.26,200400.0,25.279,25.292,25.2573,25.2746,200400.0
2009-12-24 12:30:00,58.27,58.3,58.15,58.2,331100.0,25.279,25.292,25.2269,25.2486,331100.0
2009-12-28 09:30:00,58.48,58.58,58.37,58.39,218000.0,25.3701,25.4134,25.3223,25.331,218000.0
2009-12-28 10:00:00,58.39,58.49,58.37,58.45,178600.0,25.331,25.3744,25.3223,25.357,178600.0
2009-12-28 10:30:00,58.46,58.48,58.42,58.43,150700.0,25.3614,25.3701,25.344,25.3484,150700.0
2009-12-28 11:00:00,58.43,58.53,58.43,58.51,137900.0,25.3484,25.3918,25.3484,25.3831,137900.0
2009-12-28 11:30:00,58.52,58.53,58.41,58.44,139900.0,25.3874,25.3918,25.3397,25.3527,139900.0
2009-12-28 12:00:00,58.44,58.48,58.42,58.46,131800.0,25.3527,25.3701,25.344,25.3614,131800.0
2009-12-28 12:30:00,58.46,58.52,58.45,58.5,91800.0,25.3614,25.3874,25.357,25.3787,91800.0
2009-12-28 13:00:00,58.51,58.55,58.47,58.54,81900.0,25.3831,25.4004,25.3657,25.3961,81900.0
2009-12-28 13:30:00,58.54,58.59,58.53,58.57,129300.0,25.3961,25.4178,25.3918,25.4091,129300.0
2009-12-28 14:00:00,58.56,58.64,58.5,58.5,188500.0,25.4048,25.4395,25.3787,25.3787,188500.0
2009-12-28 14:30:00,58.5,58.52,58.44,58.51,164400.0,25.3787,25.3874,25.3527,25.3831,164400.0
2009-12-28 15:00:00,58.52,58.6,58.46,58.5,224700.0,25.3874,25.4221,25.3614,25.3787,224700.0
2009-12-28 15:30:00,58.5,58.61,58.47,58.61,338000.0,25.3787,25.4265,25.3657,25.4265,338000.0
2009-12-29 09:30:00,58.58,58.69,58.52,58.64,289600.0,25.4134,25.4612,25.3874,25.4395,289600.0
2009-12-29 10:00:00,58.65,58.66,58.54,58.59,189600.0,25.4438,25.4482,25.3961,25.4178,189600.0
2009-12-29 10:30:00,58.59,58.61,58.39,58.39,241400.0,25.4178,25.4265,25.331,25.331,241400.0
2009-12-29 11:00:00,58.4,58.41,57.86,57.87,314600.0,25.3354,25.3397,25.1011,25.1054,314600.0
2009-12-29 11:30:00,57.88,58.08,57.88,58.05,239900.0,25.1098,25.1965,25.1098,25.1835,239900.0
2009-12-29 12:00:00,58.04,58.1,58.0,58.06,174300.0,25.1792,25.2052,25.1618,25.1879,174300.0
2009-12-29 12:30:00,58.05,58.12,58.01,58.03,126200.0,25.1835,25.2139,25.1662,25.1748,126200.0
2009-12-29 13:00:00,58.03,58.13,58.01,58.13,85000.0,25.1748,25.2182,25.1662,25.2182,85000.0
2009-12-29 13:30:00,58.13,58.24,58.1,58.24,103500.0,25.2182,25.2659,25.2052,25.2659,103500.0
2009-12-29 14:00:00,58.23,58.25,58.08,58.1,114300.0,25.2616,25.2703,25.1965,25.2052,114300.0
2009-12-29 14:30:00,58.11,58.15,58.07,58.08,116400.0,25.2095,25.2269,25.1922,25.1965,116400.0
2009-12-29 15:00:00,58.08,58.15,58.06,58.13,123800.0,25.1965,25.2269,25.1879,25.2182,123800.0
2009-12-29 15:30:00,58.13,58.14,57.97,58.04,287100.0,25.2182,25.2226,25.1488,25.1792,287100.0
2009-12-30 09:30:00,57.74,58.02,57.7,58.01,223700.0,25.049,25.1705,25.0317,25.1662,223700.0
2009-12-30 10:00:00,58.01,58.15,57.99,58.14,241700.0,25.1662,25.2269,25.1575,25.2226,241700.0
2009-12-30 10:30:00,58.14,58.2,57.94,58.0,243300.0,25.2226,25.2486,25.1358,25.1618,243300.0
2009-12-30 11:00:00,58.0,58.2,57.97,57.98,186300.0,25.1618,25.2486,25.1488,25.1532,186300.0
2009-12-30 11:30:00,57.99,58.3,57.99,58.29,158000.0,25.1575,25.292,25.1575,25.2876,158000.0
2009-12-30 12:00:00,58.29,58.33,58.23,58.27,112900.0,25.2876,25.305,25.2616,25.279,112900.0
2009-12-30 12:30:00,58.27,58.27,58.15,58.22,80800.0,25.279,25.279,25.2269,25.2573,80800.0
2009-12-30 13:00:00,58.22,58.27,58.14,58.14,79800.0,25.2573,25.279,25.2226,25.2226,79800.0
2009-12-30 13:30:00,58.15,58.24,58.11,58.24,73900.0,25.2269,25.2659,25.2095,25.2659,73900.0
2009-12-30 14:00:00,58.24,58.25,58.16,58.19,97800.0,25.2659,25.2703,25.2312,25.2443,97800.0
2009-12-30 14:30:00,58.19,58.22,58.16,58.17,81300.0,25.2443,25.2573,25.2312,25.2356,81300.0
2009-12-30 15:00:00,58.18,58.19,58.14,58.16,118600.0,25.2399,25.2443,25.2226,25.2312,118600.0
2009-12-30 15:30:00,58.17,58.19,58.14,58.16,201700.0,25.2356,25.2443,25.2226,25.2312,201700.0
2009-12-31 09:30:00,58.49,58.49,58.26,58.33,171000.0,25.3744,25.3744,25.2746,25.305,171000.0
2009-12-31 10:00:00,58.33,58.39,58.28,58.28,97600.0,25.305,25.331,25.2833,25.2833,97600.0
2009-12-31 10:30:00,58.28,58.28,58.07,58.18,117200.0,25.2833,25.2833,25.1922,25.2399,117200.0
2009-12-31 11:00:00,58.18,58.19,58.09,58.14,77100.0,25.2399,25.2443,25.2009,25.2226,77100.0
2009-12-31 11:30:00,58.15,58.21,58.1,58.13,95300.0,25.2269,25.2529,25.2052,25.2182,95300.0
2009-12-31 12:00:00,58.14,58.24,58.13,58.24,138100.0,25.2226,25.2659,25.2182,25.2659,138100.0
2009-12-31 12:30:00,58.23,58.25,58.15,58.18,105300.0,25.2616,25.2703,25.2269,25.2399,105300.0
2009-12-31 13:00:00,58.17,58.19,58.13,58.15,38600.0,25.2356,25.2443,25.2182,25.2269,38600.0
2009-12-31 13:30:00,58.15,58.19,58.15,58.17,72400.0,25.2269,25.2443,25.2269,25.2356,72400.0
2009-12-31 14:00:00,58.16,58.19,58.16,58.18,53800.0,25.2312,25.2443,25.2312,25.2399,53800.0
2009-12-31 14:30:00,58.17,58.25,58.16,58.25,72700.0,25.2356,25.2703,25.2312,25.2703,72700.0
2009-12-31 15:00:00,58.24,58.3,58.21,58.27,123800.0,25.2659,25.292,25.2529,25.279,123800.0
2009-12-31 15:30:00,58.27,58.29,57.97,57.98,279900.0,25.279,25.2876,25.1488,25.1532,279900.0
2010-01-04 09:30:00,59.29,59.3,59.08,59.19,714300.0,25.7215,25.7258,25.6304,25.6781,714300.0
2010-01-04 10:00:00,59.18,59.32,59.11,59.32,446300.0,25.6737,25.7345,25.6434,25.7345,446300.0
2010-01-04 10:30:00,59.31,59.34,59.18,59.19,206200.0,25.7301,25.7432,25.6737,25.6781,206200.0
2010-01-04 11:00:00,59.19,59.33,59.19,59.33,282000.0,25.6781,25.7388,25.6781,25.7388,282000.0
2010-01-04 11:30:00,59.33,59.45,59.28,59.3,220700.0,25.7388,25.7909,25.7171,25.7258,220700.0
2010-01-04 12:00:00,59.32,59.39,59.27,59.35,178500.0,25.7345,25.7648,25.7128,25.7475,178500.0
2010-01-04 12:30:00,59.35,59.41,59.32,59.38,158800.0,25.7475,25.7735,25.7345,25.7605,158800.0
2010-01-04 13:00:00,59.38,59.38,59.3,59.32,139700.0,25.7605,25.7605,25.7258,25.7345,139700.0
2010-01-04 13:30:00,59.32,59.35,59.25,59.28,103400.0,25.7345,25.7475,25.7041,25.7171,103400.0
2010-01-04 14:00:00,59.27,59.29,59.23,59.27,129400.0,25.7128,25.7215,25.6954,25.7128,129400.0
2010-01-04 14:30:00,59.28,59.29,59.25,59.26,245300.0,25.7171,25.7215,25.7041,25.7084,245300.0
2010-01-04 15:00:00,59.25,59.29,59.24,59.25,252400.0,25.7041,25.7215,25.6998,25.7041,252400.0
2010-01-04 15:30:00,59.25,59.26,59.09,59.16,575100.0,25.7041,25.7084,25.6347,25.6651,575100.0
2010-01-05 09:30:00,59.65,59.73,59.41,59.54,652700.0,25.8776,25.9123,25.7735,25.8299,652700.0
2010-01-05 10:00:00,59.54,59.69,59.46,59.65,422300.0,25.8299,25.895,25.7952,25.8776,422300.0
2010-01-05 10:30:00,59.66,59.75,59.63,59.74,349200.0,25.882,25.921,25.869,25.9167,349200.0
2010-01-05 11:00:00,59.75,59.9,59.64,59.66,384400.0,25.921,25.9861,25.8733,25.882,384400.0
2010-01-05 11:30:00,59.66,59.7,59.57,59.59,181300.0,25.882,25.8993,25.8429,25.8516,181300.0
2010-01-05 12:00:00,59.58,59.6,59.51,59.55,266600.0,25.8473,25.8559,25.8169,25.8343,266600.0
2010-01-05 12:30:00,59.55,59.56,59.51,59.55,174100.0,25.8343,25.8386,25.8169,25.8343,174100.0
2010-01-05 13:00:00,59.56,59.56,59.4,59.42,175200.0,25.8386,25.8386,25.7692,25.7779,175200.0
2010-01-05 13:30:00,59.41,59.43,59.31,59.39,209000.0,25.7735,25.7822,25.7301,25.7648,209000.0
2010-01-05 14:00:00,59.4,59.48,59.35,59.47,157200.0,25.7692,25.8039,25.7475,25.7995,157200.0
2010-01-05 14:30:00,59.47,59.54,59.47,59.54,202800.0,25.7995,25.8299,25.7995,25.8299,202800.0
2010-01-05 15:00:00,59.53,59.59,59.53,59.58,225400.0,25.8256,25.8516,25.8256,25.8473,225400.0
2010-01-05 15:30:00,59.58,59.6,59.54,59.57,354000.0,25.8473,25.8559,25.8299,25.8429,354000.0
2010-01-06 09:30:00,59.52,59.61,59.4,59.51,345500.0,25.8212,25.8603,25.7692,25.8169,345500.0
2010-01-06 10:00:00,59.51,59.69,59.43,59.68,355100.0,25.8169,25.895,25.7822,25.8907,355100.0
2010-01-06 10:30:00,59.66,59.68,59.34,59.5,379100.0,25.882,25.8907,25.7432,25.8126,379100.0
2010-01-06 11:00:00,59.51,59.73,59.48,59.66,370900.0,25.8169,25.9123,25.8039,25.882,370900.0
2010-01-06 11:30:00,59.66,59.81,59.66,59.76,161100.0,25.882,25.947,25.882,25.9254,161100.0
2010-01-06 12:00:00,59.76,59.78,59.61,59.61,161900.0,25.9254,25.934,25.8603,25.8603,161900.0
2010-01-06 12:30:00,59.61,59.64,59.56,59.62,255100.0,25.8603,25.8733,25.8386,25.8646,255100.0
2010-01-06 13:00:00,59.62,59.7,59.61,59.69,180900.0,25.8646,25.8993,25.8603,25.895,180900.0
2010-01-06 13:30:00,59.68,59.73,59.66,59.7,265400.0,25.8907,25.9123,25.882,25.8993,265400.0
2010-01-06 14:00:00,59.7,59.89,59.7,59.87,1366800.0,25.8993,25.9818,25.8993,25.9731,1366800.0
2010-01-06 14:30:00,59.87,59.92,59.81,59.82,337000.0,25.9731,25.9948,25.947,25.9514,337000.0
2010-01-06 15:00:00,59.82,59.89,59.81,59.88,297800.0,25.9514,25.9818,25.947,25.9774,297800.0
2010-01-06 15:30:00,59.88,59.9,59.77,59.86,1103500.0,25.9774,25.9861,25.9297,25.9687,1103500.0
2010-01-07 09:30:00,59.92,59.95,59.69,59.76,787400.0,25.9948,26.0078,25.895,25.9254,787400.0
2010-01-07 10:00:00,59.75,59.9,59.7,59.82,328100.0,25.921,25.9861,25.8993,25.9514,328100.0
2010-01-07 10:30:00,59.82,60.0,59.81,59.9,731900.0,25.9514,26.0295,25.947,25.9861,731900.0
2010-01-07 11:00:00,59.9,59.93,59.72,59.72,336800.0,25.9861,25.9991,25.908,25.908,336800.0
2010-01-07 11:30:00,59.73,59.86,59.71,59.8,321600.0,25.9123,25.9687,25.9037,25.9427,321600.0
2010-01-07 12:00:00,59.79,59.84,59.76,59.78,179100.0,25.9384,25.9601,25.9254,25.934,179100.0
2010-01-07 12:30:00,59.77,59.82,59.76,59.78,200600.0,25.9297,25.9514,25.9254,25.934,200600.0
2010-01-07 13:00:00,59.79,59.83,59.76,59.82,168700.0,25.9384,25.9557,25.9254,25.9514,168700.0
2010-01-07 13:30:00,59.82,59.87,59.8,59.81,154200.0,25.9514,25.9731,25.9427,25.947,154200.0
2010-01-07 14:00:00,59.81,59.84,59.77,59.82,162400.0,25.947,25.9601,25.9297,25.9514,162400.0
2010-01-07 14:30:00,59.81,59.89,59.8,59.88,168500.0,25.947,25.9818,25.9427,25.9774,168500.0
2010-01-07 15:00:00,59.87,59.91,59.78,59.9,241000.0,25.9731,25.9904,25.934,25.9861,241000.0
2010-01-07 15:30:00,59.9,59.92,59.83,59.88,431400.0,25.9861,25.9948,25.9557,25.9774,431400.0
2010-01-08 09:30:00,59.79,59.83,59.67,59.81,324900.0,25.9384,25.9557,25.8863,25.947,324900.0
2010-01-08 10:00:00,59.8,59.84,59.69,59.78,261200.0,25.9427,25.9601,25.895,25.934,261200.0
2010-01-08 10:30:00,59.78,59.83,59.71,59.8,181300.0,25.934,25.9557,25.9037,25.9427,181300.0
2010-01-08 11:00:00,59.79,59.88,59.76,59.81,242100.0,25.9384,25.9774,25.9254,25.947,242100.0
2010-01-08 11:30:00,59.81,59.94,59.77,59.94,187700.0,25.947,26.0034,25.9297,26.0034,187700.0
2010-01-08 12:00:00,59.93,59.99,59.92,59.98,271600.0,25.9991,26.0251,25.9948,26.0208,271600.0
2010-01-08 12:30:00,59.98,60.0,59.92,59.93,626700.0,26.0208,26.0295,25.9948,25.9991,626700.0
2010-01-08 13:00:00,59.92,59.98,59.91,59.98,253600.0,25.9948,26.0208,25.9904,26.0208,253600.0
2010-01-08 13:30:00,59.98,60.05,59.85,59.89,314700.0,26.0208,26.0512,25.9644,25.9818,314700.0
2010-01-08 14:00:00,59.89,60.0,59.84,60.0,192300.0,25.9818,26.0295,25.9601,26.0295,192300.0
2010-01-08 14:30:00,60.0,60.0,59.95,60.0,154900.0,26.0295,26.0295,26.0078,26.0295,154900.0
2010-01-08 15:00:00,59.99,60.0,59.94,59.96,188800.0,26.0251,26.0295,26.0034,26.0121,188800.0
2010-01-08 15:30:00,59.95,60.06,59.93,60.0,438600.0,26.0078,26.0555,25.9991,26.0295,438600.0
2010-01-11 09:30:00,61.54,61.66,61.45,61.59,1562100.0,26.6976,26.7496,26.6585,26.7193,1562100.0
2010-01-11 10:00:00,61.6,61.68,61.51,61.68,919900.0,26.7236,26.7583,26.6846,26.7583,919900.0
2010-01-11 10:30:00,61.68,61.97,61.58,61.97,920200.0,26.7583,26.8841,26.7149,26.8841,920200.0
2010-01-11 11:00:00,61.96,61.97,61.61,61.67,667000.0,26.8798,26.8841,26.7279,26.754,667000.0
2010-01-11 11:30:00,61.68,61.91,61.65,61.9,360400.0,26.7583,26.8581,26.7453,26.8537,360400.0
2010-01-11 12:00:00,61.89,61.9,61.76,61.86,307600.0,26.8494,26.8537,26.793,26.8364,307600.0
2010-01-11 12:30:00,61.86,61.87,61.66,61.74,317900.0,26.8364,26.8407,26.7496,26.7843,317900.0
2010-01-11 13:00:00,61.75,61.84,61.71,61.8,224700.0,26.7887,26.8277,26.7713,26.8104,224700.0
2010-01-11 13:30:00,61.8,61.9,61.76,61.81,341800.0,26.8104,26.8537,26.793,26.8147,341800.0
2010-01-11 14:00:00,61.81,61.82,61.71,61.78,228400.0,26.8147,26.819,26.7713,26.8017,228400.0
2010-01-11 14:30:00,61.77,61.81,61.71,61.8,268000.0,26.7973,26.8147,26.7713,26.8104,268000.0
2010-01-11 15:00:00,61.81,61.95,61.8,61.95,465300.0,26.8147,26.8754,26.8104,26.8754,465300.0
2010-01-11 15:30:00,61.94,61.97,61.85,61.94,1153600.0,26.8711,26.8841,26.8321,26.8711,1153600.0
2010-01-12 09:30:00,60.86,61.22,60.8,61.22,906600.0,26.4026,26.5587,26.3765,26.5587,906600.0
2010-01-12 10:00:00,61.22,61.44,61.19,61.39,568700.0,26.5587,26.6542,26.5457,26.6325,568700.0
2010-01-12 10:30:00,61.4,61.59,61.32,61.56,519200.0,26.6368,26.7193,26.6021,26.7062,519200.0
2010-01-12 11:00:00,61.57,61.58,61.47,61.57,372400.0,26.7106,26.7149,26.6672,26.7106,372400.0
2010-01-12 11:30:00,61.58,61.69,61.42,61.44,410400.0,26.7149,26.7626,26.6455,26.6542,410400.0
2010-01-12 12:00:00,61.44,61.5,61.31,61.39,355500.0,26.6542,26.6802,26.5978,26.6325,355500.0
2010-01-12 12:30:00,61.38,61.49,61.27,61.28,328700.0,26.6282,26.6759,26.5804,26.5848,328700.0
2010-01-12 13:00:00,61.28,61.33,61.18,61.25,320300.0,26.5848,26.6065,26.5414,26.5718,320300.0
2010-01-12 13:30:00,61.25,61.44,61.23,61.43,350400.0,26.5718,26.6542,26.5631,26.6498,350400.0
2010-01-12 14:00:00,61.42,61.44,61.35,61.41,277100.0,26.6455,26.6542,26.6151,26.6412,277100.0
2010-01-12 14:30:00,61.41,61.61,61.34,61.59,320300.0,26.6412,26.7279,26.6108,26.7193,320300.0
2010-01-12 15:00:00,61.59,61.59,61.39,61.44,365500.0,26.7193,26.7193,26.6325,26.6542,365500.0
2010-01-12 15:30:00,61.45,61.53,61.36,61.49,638100.0,26.6585,26.6932,26.6195,26.6759,638100.0
2010-01-13 09:30:00,61.31,61.46,61.25,61.32,620300.0,26.5978,26.6629,26.5718,26.6021,620300.0
2010-01-13 10:00:00,61.32,61.36,61.0,61.15,664100.0,26.6021,26.6195,26.4633,26.5284,664100.0
2010-01-13 10:30:00,61.14,61.27,61.02,61.26,628400.0,26.524,26.5804,26.472,26.5761,628400.0
2010-01-13 11:00:00,61.26,61.47,61.2,61.45,359100.0,26.5761,26.6672,26.5501,26.6585,359100.0
2010-01-13 11:30:00,61.45,61.57,61.39,61.52,292600.0,26.6585,26.7106,26.6325,26.6889,292600.0
2010-01-13 12:00:00,61.52,61.75,61.51,61.68,333800.0,26.6889,26.7887,26.6846,26.7583,333800.0
2010-01-13 12:30:00,61.67,61.81,61.65,61.67,278100.0,26.754,26.8147,26.7453,26.754,278100.0
2010-01-13 13:00:00,61.66,61.77,61.64,61.72,209900.0,26.7496,26.7973,26.7409,26.7757,209900.0
2010-01-13 13:30:00,61.73,61.79,61.69,61.72,207400.0,26.78,26.806,26.7626,26.7757,207400.0
2010-01-13 14:00:00,61.71,61.82,61.68,61.75,327200.0,26.7713,26.819,26.7583,26.7887,327200.0
2010-01-13 14:30:00,61.76,61.87,61.74,61.83,272700.0,26.793,26.8407,26.7843,26.8234,272700.0
2010-01-13 15:00:00,61.83,61.97,61.79,61.95,371800.0,26.8234,26.8841,26.806,26.8754,371800.0
2010-01-13 15:30:00,61.95,61.98,61.8,61.81,901600.0,26.8754,26.8884,26.8104,26.8147,901600.0
2010-01-14 09:30:00,61.22,61.46,61.16,61.38,459700.0,26.5587,26.6629,26.5327,26.6282,459700.0
2010-01-14 10:00:00,61.38,61.65,61.38,61.6,222400.0,26.6282,26.7453,26.6282,26.7236,222400.0
2010-01-14 10:30:00,61.6,61.67,61.42,61.46,339600.0,26.7236,26.754,26.6455,26.6629,339600.0
2010-01-14 11:00:00,61.46,61.66,61.4,61.66,363000.0,26.6629,26.7496,26.6368,26.7496,363000.0
2010-01-14 11:30:00,61.64,61.7,61.55,61.57,178300.0,26.7409,26.767,26.7019,26.7106,178300.0
2010-01-14 12:00:00,61.58,61.73,61.56,61.62,117900.0,26.7149,26.78,26.7062,26.7323,117900.0
2010-01-14 12:30:00,61.61,61.67,61.54,61.57,82600.0,26.7279,26.754,26.6976,26.7106,82600.0
2010-01-14 13:00:00,61.58,61.64,61.5,61.64,125800.0,26.7149,26.7409,26.6802,26.7409,125800.0
2010-01-14 13:30:00,61.65,61.73,61.61,61.68,119400.0,26.7453,26.78,26.7279,26.7583,119400.0
2010-01-14 14:00:00,61.67,61.71,61.59,61.61,109000.0,26.754,26.7713,26.7193,26.7279,109000.0
2010-01-14 14:30:00,61.62,61.73,61.6,61.67,131700.0,26.7323,26.78,26.7236,26.754,131700.0
2010-01-14 15:00:00,61.67,61.72,61.64,61.66,226500.0,26.754,26.7757,26.7409,26.7496,226500.0
2010-01-14 15:30:00,61.65,61.75,61.65,61.73,424100.0,26.7453,26.7887,26.7453,26.78,424100.0
2010-01-15 09:30:00,61.62,61.72,61.54,61.6,436800.0,26.7323,26.7757,26.6976,26.7236,436800.0
2010-01-15 10:00:00,61.59,61.61,61.4,61.58,518700.0,26.7193,26.7279,26.6368,26.7149,518700.0
2010-01-15 10:30:00,61.58,61.59,61.36,61.45,234300.0,26.7149,26.7193,26.6195,26.6585,234300.0
2010-01-15 11:00:00,61.46,61.58,61.39,61.4,170700.0,26.6629,26.7149,26.6325,26.6368,170700.0
2010-01-15 11:30:00,61.4,61.48,61.36,61.41,152900.0,26.6368,26.6715,26.6195,26.6412,152900.0
2010-01-15 12:00:00,61.41,61.49,61.4,61.47,444500.0,26.6412,26.6759,26.6368,26.6672,444500.0
2010-01-15 12:30:00,61.46,61.48,61.29,61.36,247400.0,26.6629,26.6715,26.5891,26.6195,247400.0
2010-01-15 13:00:00,61.36,61.39,61.29,61.36,146400.0,26.6195,26.6325,26.5891,26.6195,146400.0
2010-01-15 13:30:00,61.36,61.45,61.32,61.43,214700.0,26.6195,26.6585,26.6021,26.6498,214700.0
2010-01-15 14:00:00,61.44,61.49,61.36,61.36,117100.0,26.6542,26.6759,26.6195,26.6195,117100.0
2010-01-15 14:30:00,61.36,61.43,61.33,61.42,170600.0,26.6195,26.6498,26.6065,26.6455,170600.0
2010-01-15 15:00:00,61.43,61.59,61.41,61.57,206100.0,26.6498,26.7193,26.6412,26.7106,206100.0
2010-01-15 15:30:00,61.58,61.7,61.57,61.66,411900.0,26.7149,26.767,26.7106,26.7496,411900.0
2010-01-19 09:30:00,61.76,62.06,61.76,61.99,924100.0,26.793,26.9232,26.793,26.8928,924100.0
2010-01-19 10:00:00,61.99,62.15,61.94,61.95,648100.0,26.8928,26.9622,26.8711,26.8754,648100.0
2010-01-19 10:30:00,61.96,62.2,61.95,62.13,451800.0,26.8798,26.9839,26.8754,26.9535,451800.0
2010-01-19 11:00:00,62.13,62.17,62.03,62.13,415500.0,26.9535,26.9709,26.9101,26.9535,415500.0
2010-01-19 11:30:00,62.13,62.17,61.92,62.05,229300.0,26.9535,26.9709,26.8624,26.9188,229300.0
2010-01-19 12:00:00,62.06,62.24,62.06,62.21,199000.0,26.9232,27.0012,26.9232,26.9882,199000.0
2010-01-19 12:30:00,62.21,62.22,62.16,62.22,142500.0,26.9882,26.9926,26.9665,26.9926,142500.0
2010-01-19 13:00:00,62.2,62.24,62.14,62.17,193000.0,26.9839,27.0012,26.9579,26.9709,193000.0
2010-01-19 13:30:00,62.18,62.24,62.16,62.18,132800.0,26.9752,27.0012,26.9665,26.9752,132800.0
2010-01-19 14:00:00,62.19,62.22,62.14,62.16,116000.0,26.9796,26.9926,26.9579,26.9665,116000.0
2010-01-19 14:30:00,62.16,62.2,62.15,62.18,146700.0,26.9665,26.9839,26.9622,26.9752,146700.0
2010-01-19 15:00:00,62.19,62.29,62.16,62.28,291600.0,26.9796,27.0229,26.9665,27.0186,291600.0
2010-01-19 15:30:00,62.28,62.38,62.26,62.33,609700.0,27.0186,27.062,27.0099,27.0403,609700.0
2010-01-20 09:30:00,61.35,61.44,61.11,61.12,855000.0,26.6151,26.6542,26.511,26.5154,855000.0
2010-01-20 10:00:00,61.11,61.17,60.98,61.05,517900.0,26.511,26.5371,26.4546,26.485,517900.0
2010-01-20 10:30:00,61.06,61.06,60.82,60.87,438400.0,26.4893,26.4893,26.3852,26.4069,438400.0
2010-01-20 11:00:00,60.87,60.88,60.6,60.72,523000.0,26.4069,26.4112,26.2898,26.3418,523000.0
2010-01-20 11:30:00,60.72,60.87,60.67,60.84,239400.0,26.3418,26.4069,26.3201,26.3939,239400.0
2010-01-20 12:00:00,60.84,60.94,60.81,60.92,223600.0,26.3939,26.4373,26.3809,26.4286,223600.0
2010-01-20 12:30:00,60.91,60.93,60.81,60.87,138500.0,26.4243,26.4329,26.3809,26.4069,138500.0
2010-01-20 13:00:00,60.87,60.88,60.68,60.75,259700.0,26.4069,26.4112,26.3245,26.3548,259700.0
2010-01-20 13:30:00,60.74,60.88,60.74,60.79,193800.0,26.3505,26.4112,26.3505,26.3722,193800.0
2010-01-20 14:00:00,60.79,60.85,60.75,60.76,270800.0,26.3722,26.3982,26.3548,26.3592,270800.0
2010-01-20 14:30:00,60.76,60.97,60.72,60.95,269800.0,26.3592,26.4503,26.3418,26.4416,269800.0
2010-01-20 15:00:00,60.94,61.06,60.91,61.06,318300.0,26.4373,26.4893,26.4243,26.4893,318300.0
2010-01-20 15:30:00,61.06,61.15,60.99,61.06,778700.0,26.4893,26.5284,26.459,26.4893,778700.0
2010-01-21 09:30:00,60.97,61.11,60.77,60.81,410100.0,26.4503,26.511,26.3635,26.3809,410100.0
2010-01-21 10:00:00,60.83,61.04,60.08,60.11,497300.0,26.3896,26.4807,26.0642,26.0772,497300.0
2010-01-21 10:30:00,60.11,60.16,59.7,59.81,853800.0,26.0772,26.0989,25.8993,25.947,853800.0
2010-01-21 11:00:00,59.8,59.85,59.31,59.38,918700.0,25.9427,25.9644,25.7301,25.7605,918700.0
2010-01-21 11:30:00,59.39,59.58,59.13,59.44,670200.0,25.7648,25.8473,25.652,25.7865,670200.0
2010-01-21 12:00:00,59.44,59.67,59.35,59.35,332500.0,25.7865,25.8863,25.7475,25.7475,332500.0
2010-01-21 12:30:00,59.36,59.47,59.3,59.34,229800.0,25.7518,25.7995,25.7258,25.7432,229800.0
2010-01-21 13:00:00,59.35,59.44,59.28,59.44,215700.0,25.7475,25.7865,25.7171,25.7865,215700.0
2010-01-21 13:30:00,59.44,59.56,59.39,59.49,315100.0,25.7865,25.8386,25.7648,25.8082,315100.0
2010-01-21 14:00:00,59.49,59.52,59.35,59.5,307700.0,25.8082,25.8212,25.7475,25.8126,307700.0
2010-01-21 14:30:00,59.49,59.6,59.45,59.53,332100.0,25.8082,25.8559,25.7909,25.8256,332100.0
2010-01-21 15:00:00,59.55,59.56,59.35,59.46,612600.0,25.8343,25.8386,25.7475,25.7952,612600.0
2010-01-21 15:30:00,59.46,59.67,59.44,59.56,1283100.0,25.7952,25.8863,25.7865,25.8386,1283100.0
2010-01-22 09:30:00,58.76,59.1,58.69,58.91,951100.0,25.4915,25.639,25.4612,25.5566,951100.0
2010-01-22 10:00:00,58.92,58.94,58.41,58.79,722400.0,25.5609,25.5696,25.3397,25.5045,722400.0
2010-01-22 10:30:00,58.79,58.87,58.56,58.74,465600.0,25.5045,25.5393,25.4048,25.4829,465600.0
2010-01-22 11:00:00,58.72,58.9,58.57,58.85,498700.0,25.4742,25.5523,25.4091,25.5306,498700.0
2010-01-22 11:30:00,58.85,58.99,58.65,58.81,541600.0,25.5306,25.5913,25.4438,25.5132,541600.0
2010-01-22 12:00:00,58.81,58.93,58.73,58.9,202000.0,25.5132,25.5653,25.4785,25.5523,202000.0
2010-01-22 12:30:00,58.91,58.91,58.62,58.68,161300.0,25.5566,25.5566,25.4308,25.4568,161300.0
2010-01-22 13:00:00,58.67,58.72,58.56,58.64,160000.0,25.4525,25.4742,25.4048,25.4395,160000.0
2010-01-22 13:30:00,58.65,58.68,58.48,58.62,310800.0,25.4438,25.4568,25.3701,25.4308,310800.0
2010-01-22 14:00:00,58.61,58.7,58.51,58.53,282900.0,25.4265,25.4655,25.3831,25.3918,282900.0
2010-01-22 14:30:00,58.52,58.59,58.32,58.32,395000.0,25.3874,25.4178,25.3007,25.3007,395000.0
2010-01-22 15:00:00,58.32,58.4,58.06,58.16,644300.0,25.3007,25.3354,25.1879,25.2312,644300.0
2010-01-22 15:30:00,58.16,58.22,57.76,57.83,1410500.0,25.2312,25.2573,25.0577,25.0881,1410500.0
2010-01-25 09:30:00,58.54,58.72,58.38,58.64,531300.0,25.3961,25.4742,25.3267,25.4395,531300.0
2010-01-25 10:00:00,58.63,58.65,58.23,58.42,681600.0,25.4351,25.4438,25.2616,25.344,681600.0
2010-01-25 10:30:00,58.42,58.47,58.21,58.4,342700.0,25.344,25.3657,25.2529,25.3354,342700.0
2010-01-25 11:00:00,58.41,58.61,58.27,58.58,354300.0,25.3397,25.4265,25.279,25.4134,354300.0
2010-01-25 11:30:00,58.56,58.61,58.31,58.49,206400.0,25.4048,25.4265,25.2963,25.3744,206400.0
2010-01-25 12:00:00,58.47,58.69,58.47,58.57,169400.0,25.3657,25.4612,25.3657,25.4091,169400.0
2010-01-25 12:30:00,58.56,58.68,58.54,58.62,99000.0,25.4048,25.4568,25.3961,25.4308,99000.0
2010-01-25 13:00:00,58.63,58.7,58.56,58.63,104400.0,25.4351,25.4655,25.4048,25.4351,104400.0
2010-01-25 13:30:00,58.65,58.66,58.54,58.59,181900.0,25.4438,25.4482,25.3961,25.4178,181900.0
2010-01-25 14:00:00,58.6,58.7,58.59,58.7,139800.0,25.4221,25.4655,25.4178,25.4655,139800.0
2010-01-25 14:30:00,58.7,58.77,58.64,58.76,239700.0,25.4655,25.4959,25.4395,25.4915,239700.0
2010-01-25 15:00:00,58.77,58.79,58.6,58.65,259000.0,25.4959,25.5045,25.4221,25.4438,259000.0
2010-01-25 15:30:00,58.64,58.73,58.5,58.52,447900.0,25.4395,25.4785,25.3787,25.3874,447900.0
2010-01-26 09:30:00,57.96,58.07,57.81,57.9,582100.0,25.1445,25.1922,25.0794,25.1184,582100.0
2010-01-26 10:00:00,57.95,58.54,57.89,58.49,961300.0,25.1401,25.3961,25.1141,25.3744,961300.0
2010-01-26 10:30:00,58.49,58.53,58.34,58.39,413900.0,25.3744,25.3918,25.3093,25.331,413900.0
2010-01-26 11:00:00,58.39,58.68,58.34,58.67,350700.0,25.331,25.4568,25.3093,25.4525,350700.0
2010-01-26 11:30:00,58.67,58.85,58.61,58.78,366800.0,25.4525,25.5306,25.4265,25.5002,366800.0
2010-01-26 12:00:00,58.78,58.85,58.74,58.83,259400.0,25.5002,25.5306,25.4829,25.5219,259400.0
2010-01-26 12:30:00,58.83,58.85,58.75,58.8,220200.0,25.5219,25.5306,25.4872,25.5089,220200.0
2010-01-26 13:00:00,58.8,58.89,58.74,58.81,429300.0,25.5089,25.5479,25.4829,25.5132,429300.0
2010-01-26 13:30:00,58.81,58.92,58.0,58.92,298700.0,25.5132,25.5609,25.1618,25.5609,298700.0
2010-01-26 14:00:00,58.92,58.92,58.71,58.72,250800.0,25.5609,25.5609,25.4698,25.4742,250800.0
2010-01-26 14:30:00,58.72,58.78,58.68,58.73,160900.0,25.4742,25.5002,25.4568,25.4785,160900.0
2010-01-26 15:00:00,58.72,58.8,58.6,58.63,372400.0,25.4742,25.5089,25.4221,25.4351,372400.0
2010-01-26 15:30:00,58.63,58.65,58.39,58.47,786700.0,25.4351,25.4438,25.331,25.3657,786700.0
2010-01-27 09:30:00,57.89,58.1,57.84,57.93,954400.0,25.1141,25.2052,25.0924,25.1315,954400.0
2010-01-27 10:00:00,57.91,58.01,57.69,57.97,645400.0,25.1228,25.1662,25.0273,25.1488,645400.0
2010-01-27 10:30:00,57.98,58.01,57.63,57.93,594300.0,25.1532,25.1662,25.0013,25.1315,594300.0
2010-01-27 11:00:00,57.93,58.01,57.75,57.94,533900.0,25.1315,25.1662,25.0534,25.1358,533900.0
2010-01-27 11:30:00,57.93,57.99,57.81,57.85,381500.0,25.1315,25.1575,25.0794,25.0968,381500.0
2010-01-27 12:00:00,57.85,57.89,57.72,57.81,125000.0,25.0968,25.1141,25.0404,25.0794,125000.0
2010-01-27 12:30:00,57.8,57.83,57.6,57.64,163100.0,25.0751,25.0881,24.9883,25.0057,163100.0
2010-01-27 13:00:00,57.62,57.7,57.5,57.52,290200.0,24.997,25.0317,24.9449,24.9536,290200.0
2010-01-27 13:30:00,57.53,57.64,57.51,57.56,176200.0,24.9579,25.0057,24.9493,24.9709,176200.0
2010-01-27 14:00:00,57.56,57.79,57.44,57.7,492100.0,24.9709,25.0707,24.9189,25.0317,492100.0
2010-01-27 14:30:00,57.7,58.02,57.62,57.91,402400.0,25.0317,25.1705,24.997,25.1228,402400.0
2010-01-27 15:00:00,57.91,57.95,57.64,57.93,407300.0,25.1228,25.1401,25.0057,25.1315,407300.0
2010-01-27 15:30:00,57.94,58.18,57.89,58.05,410200.0,25.1358,25.2399,25.1141,25.1835,410200.0
2010-01-28 09:30:00,58.43,58.48,58.13,58.15,562300.0,25.3484,25.3701,25.2182,25.2269,562300.0
2010-01-28 10:00:00,58.15,58.15,57.65,57.72,490000.0,25.2269,25.2269,25.01,25.0404,490000.0
2010-01-28 10:30:00,57.72,57.91,57.5,57.57,335700.0,25.0404,25.1228,24.9449,24.9753,335700.0
2010-01-28 11:00:00,57.56,57.59,57.28,57.3,571200.0,24.9709,24.984,24.8495,24.8581,571200.0
2010-01-28 11:30:00,57.29,57.36,57.07,57.25,464300.0,24.8538,24.8842,24.7584,24.8365,464300.0
2010-01-28 12:00:00,57.24,57.34,57.07,57.07,294900.0,24.8321,24.8755,24.7584,24.7584,294900.0
2010-01-28 12:30:00,57.07,57.19,56.96,57.13,352400.0,24.7584,24.8104,24.7106,24.7844,352400.0
2010-01-28 13:00:00,57.15,57.34,57.12,57.28,239300.0,24.7931,24.8755,24.7801,24.8495,239300.0
2010-01-28 13:30:00,57.28,57.44,57.24,57.33,194100.0,24.8495,24.9189,24.8321,24.8712,194100.0
2010-01-28 14:00:00,57.35,57.39,57.11,57.35,178200.0,24.8798,24.8972,24.7757,24.8798,178200.0
2010-01-28 14:30:00,57.34,57.39,57.23,57.38,149600.0,24.8755,24.8972,24.8278,24.8929,149600.0
2010-01-28 15:00:00,57.37,57.72,57.36,57.61,277000.0,24.8885,25.0404,24.8842,24.9926,277000.0
2010-01-28 15:30:00,57.61,57.71,57.28,57.33,715700.0,24.9926,25.036,24.8495,24.8712,715700.0
2010-01-29 09:30:00,57.07,57.29,57.0,57.29,1027900.0,24.7584,24.8538,24.728,24.8538,1027900.0
2010-01-29 10:00:00,57.29,57.38,57.15,57.29,920900.0,24.8538,24.8929,24.7931,24.8538,920900.0
2010-01-29 10:30:00,57.29,57.35,57.06,57.1,456100.0,24.8538,24.8798,24.754,24.7714,456100.0
2010-01-29 11:00:00,57.08,57.2,56.56,56.64,733600.0,24.7627,24.8148,24.5371,24.5718,733600.0
2010-01-29 11:30:00,56.64,56.74,56.5,56.51,367100.0,24.5718,24.6152,24.5111,24.5154,367100.0
2010-01-29 12:00:00,56.5,56.61,56.31,56.56,281900.0,24.5111,24.5588,24.4287,24.5371,281900.0
2010-01-29 12:30:00,56.56,56.66,56.42,56.63,221400.0,24.5371,24.5805,24.4764,24.5675,221400.0
2010-01-29 13:00:00,56.64,56.67,56.51,56.61,207400.0,24.5718,24.5848,24.5154,24.5588,207400.0
2010-01-29 13:30:00,56.61,56.62,56.38,56.43,247900.0,24.5588,24.5631,24.459,24.4807,247900.0
2010-01-29 14:00:00,56.45,56.53,56.38,56.39,400400.0,24.4894,24.5241,24.459,24.4634,400400.0
2010-01-29 14:30:00,56.4,56.41,55.87,56.03,686600.0,24.4677,24.472,24.2378,24.3072,686600.0
2010-01-29 15:00:00,56.03,56.18,55.92,56.03,607900.0,24.3072,24.3723,24.2595,24.3072,607900.0
2010-01-29 15:30:00,56.03,56.31,55.9,56.12,1024600.0,24.3072,24.4287,24.2508,24.3462,1024600.0
2010-02-01 09:30:00,56.47,56.87,56.47,56.85,804800.0,24.4981,24.6716,24.4981,24.6629,804800.0
2010-02-01 10:00:00,56.86,57.13,56.66,56.89,657200.0,24.6673,24.7844,24.5805,24.6803,657200.0
2010-02-01 10:30:00,56.9,56.95,56.59,56.65,417000.0,24.6846,24.7063,24.5501,24.5762,417000.0
2010-02-01 11:00:00,56.64,57.08,56.59,57.03,593500.0,24.5718,24.7627,24.5501,24.741,593500.0
2010-02-01 11:30:00,57.04,57.1,56.89,56.95,317500.0,24.7454,24.7714,24.6803,24.7063,317500.0
2010-02-01 12:00:00,56.93,57.0,56.89,56.99,273800.0,24.6976,24.728,24.6803,24.7237,273800.0
2010-02-01 12:30:00,56.99,57.0,56.95,56.98,422800.0,24.7237,24.728,24.7063,24.7193,422800.0
2010-02-01 13:00:00,56.97,57.07,56.96,56.99,302300.0,24.715,24.7584,24.7106,24.7237,302300.0
2010-02-01 13:30:00,57.0,57.03,56.96,57.0,307800.0,24.728,24.741,24.7106,24.728,307800.0
2010-02-01 14:00:00,57.0,57.02,56.91,57.01,168600.0,24.728,24.7367,24.689,24.7323,168600.0
2010-02-01 14:30:00,57.02,57.18,57.01,57.05,339300.0,24.7367,24.8061,24.7323,24.7497,339300.0
2010-02-01 15:00:00,57.06,57.18,57.01,57.17,329000.0,24.754,24.8061,24.7323,24.8018,329000.0
2010-02-01 15:30:00,57.18,57.26,57.08,57.21,808700.0,24.8061,24.8408,24.7627,24.8191,808700.0
2010-02-02 09:30:00,54.4,54.89,54.3,54.72,4131300.0,23.6001,23.8126,23.5567,23.7389,4131300.0
2010-02-02 10:00:00,54.72,55.03,54.62,55.0,2179600.0,23.7389,23.8734,23.6955,23.8604,2179600.0
2010-02-02 10:30:00,54.99,55.05,54.93,54.99,1879600.0,23.856,23.882,23.83,23.856,1879600.0
2010-02-02 11:00:00,54.99,55.0,54.83,54.94,1319400.0,23.856,23.8604,23.7866,23.8343,1319400.0
2010-02-02 11:30:00,54.94,55.4,54.93,55.3,1276600.0,23.8343,24.0339,23.83,23.9905,1276600.0
2010-02-02 12:00:00,55.3,55.62,55.27,55.61,1071900.0,23.9905,24.1293,23.9775,24.125,1071900.0
2010-02-02 12:30:00,55.6,55.71,55.53,55.66,538100.0,24.1206,24.1684,24.0903,24.1467,538100.0
2010-02-02 13:00:00,55.67,55.7,55.55,55.59,504700.0,24.151,24.164,24.099,24.1163,504700.0
2010-02-02 13:30:00,55.59,55.62,55.57,55.59,449600.0,24.1163,24.1293,24.1076,24.1163,449600.0
2010-02-02 14:00:00,55.59,55.69,55.51,55.6,545900.0,24.1163,24.1597,24.0816,24.1206,545900.0
2010-02-02 14:30:00,55.61,55.62,55.5,55.62,624900.0,24.125,24.1293,24.0773,24.1293,624900.0
2010-02-02 15:00:00,55.62,55.67,55.54,55.62,664900.0,24.1293,24.151,24.0946,24.1293,664900.0
2010-02-02 15:30:00,55.62,55.67,55.43,55.46,1453000.0,24.1293,24.151,24.0469,24.0599,1453000.0
2010-02-03 09:30:00,55.35,55.53,55.3,55.41,774200.0,24.0122,24.0903,23.9905,24.0382,774200.0
2010-02-03 10:00:00,55.41,55.43,55.23,55.24,766300.0,24.0382,24.0469,23.9601,23.9645,766300.0
2010-02-03 10:30:00,55.24,55.32,55.07,55.24,802400.0,23.9645,23.9992,23.8907,23.9645,802400.0
2010-02-03 11:00:00,55.24,55.33,54.96,55.08,1106100.0,23.9645,24.0035,23.843,23.8951,1106100.0
2010-02-03 11:30:00,55.08,55.11,54.95,54.95,574700.0,23.8951,23.9081,23.8387,23.8387,574700.0
2010-02-03 12:00:00,54.95,55.03,54.91,54.97,355100.0,23.8387,23.8734,23.8213,23.8473,355100.0
2010-02-03 12:30:00,54.97,55.03,54.85,54.99,428300.0,23.8473,23.8734,23.7953,23.856,428300.0
2010-02-03 13:00:00,54.99,55.1,54.98,55.06,234100.0,23.856,23.9037,23.8517,23.8864,234100.0
2010-02-03 13:30:00,55.07,55.13,54.96,54.98,394700.0,23.8907,23.9168,23.843,23.8517,394700.0
2010-02-03 14:00:00,54.98,55.09,54.95,55.0,288000.0,23.8517,23.8994,23.8387,23.8604,288000.0
2010-02-03 14:30:00,55.0,55.1,54.97,55.08,297600.0,23.8604,23.9037,23.8473,23.8951,297600.0
2010-02-03 15:00:00,55.09,55.22,55.06,55.12,447300.0,23.8994,23.9558,23.8864,23.9124,447300.0
2010-02-03 15:30:00,55.13,55.29,55.06,55.17,951200.0,23.9168,23.9862,23.8864,23.9341,951200.0
2010-02-04 09:30:00,54.76,54.78,54.33,54.34,1025300.0,23.7562,23.7649,23.5697,23.574,1025300.0
2010-02-04 10:00:00,54.34,54.44,53.91,53.96,1208100.0,23.574,23.6174,23.3875,23.4092,1208100.0
2010-02-04 10:30:00,53.95,54.11,53.85,53.9,940900.0,23.4048,23.4742,23.3615,23.3831,940900.0
2010-02-04 11:00:00,53.89,53.9,53.5,53.58,929700.0,23.3788,23.3831,23.2096,23.2443,929700.0
2010-02-04 11:30:00,53.57,53.66,53.44,53.63,701200.0,23.24,23.279,23.1836,23.266,701200.0
2010-02-04 12:00:00,53.63,53.77,53.51,53.68,424700.0,23.266,23.3267,23.214,23.2877,424700.0
2010-02-04 12:30:00,53.67,53.75,53.56,53.72,382400.0,23.2834,23.3181,23.2356,23.3051,382400.0
2010-02-04 13:00:00,53.72,53.79,53.63,53.74,268100.0,23.3051,23.3354,23.266,23.3137,268100.0
2010-02-04 13:30:00,53.75,53.76,53.57,53.63,333200.0,23.3181,23.3224,23.24,23.266,333200.0
2010-02-04 14:00:00,53.64,53.76,53.53,53.72,298500.0,23.2704,23.3224,23.2226,23.3051,298500.0
2010-02-04 14:30:00,53.71,53.77,53.65,53.71,327800.0,23.3007,23.3267,23.2747,23.3007,327800.0
2010-02-04 15:00:00,53.7,53.74,53.55,53.63,349900.0,23.2964,23.3137,23.2313,23.266,349900.0
2010-02-04 15:30:00,53.62,53.67,53.47,53.49,803900.0,23.2617,23.2834,23.1966,23.2053,803900.0
2010-02-05 09:30:00,53.11,53.31,52.62,52.68,1627800.0,23.0404,23.1272,22.8279,22.8539,1627800.0
2010-02-05 10:00:00,52.68,52.83,52.36,52.72,1157900.0,22.8539,22.919,22.7151,22.8712,1157900.0
2010-02-05 10:30:00,52.71,52.99,52.68,52.76,1097000.0,22.8669,22.9884,22.8539,22.8886,1097000.0
2010-02-05 11:00:00,52.75,52.96,52.65,52.77,794000.0,22.8842,22.9754,22.8409,22.8929,794000.0
2010-02-05 11:30:00,52.76,52.83,52.39,52.56,1002700.0,22.8886,22.919,22.7281,22.8018,1002700.0
2010-02-05 12:00:00,52.57,52.75,52.56,52.71,329200.0,22.8062,22.8842,22.8018,22.8669,329200.0
2010-02-05 12:30:00,52.7,52.78,52.59,52.75,322700.0,22.8626,22.8973,22.8148,22.8842,322700.0
2010-02-05 13:00:00,52.75,52.76,52.5,52.55,259700.0,22.8842,22.8886,22.7758,22.7975,259700.0
2010-02-05 13:30:00,52.55,52.55,52.1,52.12,512500.0,22.7975,22.7975,22.6023,22.6109,512500.0
2010-02-05 14:00:00,52.11,52.56,52.11,52.51,480700.0,22.6066,22.8018,22.6066,22.7801,480700.0
2010-02-05 14:30:00,52.5,52.6,52.36,52.56,429500.0,22.7758,22.8192,22.7151,22.8018,429500.0
2010-02-05 15:00:00,52.56,53.14,52.55,52.99,1011100.0,22.8018,23.0534,22.7975,22.9884,1011100.0
2010-02-05 15:30:00,52.99,53.16,52.76,53.1,1417200.0,22.9884,23.0621,22.8886,23.0361,1417200.0
2010-02-08 09:30:00,52.64,52.67,52.4,52.56,1211500.0,22.8365,22.8495,22.7324,22.8018,1211500.0
2010-02-08 10:00:00,52.57,52.91,52.52,52.67,1004300.0,22.8062,22.9537,22.7845,22.8495,1004300.0
2010-02-08 10:30:00,52.67,52.93,52.6,52.92,703000.0,22.8495,22.9623,22.8192,22.958,703000.0
2010-02-08 11:00:00,52.93,53.24,52.92,53.05,870200.0,22.9623,23.0968,22.958,23.0144,870200.0
2010-02-08 11:30:00,53.05,53.18,53.05,53.11,435700.0,23.0144,23.0708,23.0144,23.0404,435700.0
2010-02-08 12:00:00,53.12,53.17,52.97,53.16,390800.0,23.0448,23.0665,22.9797,23.0621,390800.0
2010-02-08 12:30:00,53.16,53.16,53.08,53.1,188200.0,23.0621,23.0621,23.0274,23.0361,188200.0
2010-02-08 13:00:00,53.11,53.13,52.88,52.93,445200.0,23.0404,23.0491,22.9406,22.9623,445200.0
2010-02-08 13:30:00,52.94,52.95,52.71,52.77,433300.0,22.9667,22.971,22.8669,22.8929,433300.0
2010-02-08 14:00:00,52.77,52.84,52.73,52.78,296300.0,22.8929,22.9233,22.8756,22.8973,296300.0
2010-02-08 14:30:00,52.78,52.81,52.61,52.75,226400.0,22.8973,22.9103,22.8235,22.8842,226400.0
2010-02-08 15:00:00,52.75,52.78,52.62,52.71,281000.0,22.8842,22.8973,22.8279,22.8669,281000.0
2010-02-08 15:30:00,52.71,52.79,52.37,52.41,876500.0,22.8669,22.9016,22.7194,22.7367,876500.0
2010-02-09 09:30:00,52.92,53.23,52.92,53.18,804300.0,22.958,23.0925,22.958,23.0708,804300.0
2010-02-09 10:00:00,53.18,53.29,53.02,53.23,595900.0,23.0708,23.1185,23.0014,23.0925,595900.0
2010-02-09 10:30:00,53.23,53.29,53.0,53.05,683300.0,23.0925,23.1185,22.9927,23.0144,683300.0
2010-02-09 11:00:00,53.05,53.06,52.73,52.82,648200.0,23.0144,23.0187,22.8756,22.9146,648200.0
2010-02-09 11:30:00,52.82,53.47,52.79,53.36,845100.0,22.9146,23.1966,22.9016,23.1489,845100.0
2010-02-09 12:00:00,53.37,54.0,53.37,53.83,718500.0,23.1532,23.4265,23.1532,23.3528,718500.0
2010-02-09 12:30:00,53.84,53.99,53.58,53.97,1098600.0,23.3571,23.4222,23.2443,23.4135,1098600.0
2010-02-09 13:00:00,53.97,54.1,53.79,53.87,331600.0,23.4135,23.4699,23.3354,23.3701,331600.0
2010-02-09 13:30:00,53.86,53.92,53.77,53.8,239000.0,23.3658,23.3918,23.3267,23.3398,239000.0
2010-02-09 14:00:00,53.81,53.85,53.69,53.78,283500.0,23.3441,23.3615,23.292,23.3311,283500.0
2010-02-09 14:30:00,53.79,53.85,53.6,53.62,276900.0,23.3354,23.3615,23.253,23.2617,276900.0
2010-02-09 15:00:00,53.62,53.84,53.61,53.8,382100.0,23.2617,23.3571,23.2573,23.3398,382100.0
2010-02-09 15:30:00,53.8,53.83,53.56,53.62,784900.0,23.3398,23.3528,23.2356,23.2617,784900.0
2010-02-10 09:30:00,53.72,53.92,53.64,53.81,664400.0,23.3051,23.3918,23.2704,23.3441,664400.0
2010-02-10 10:00:00,53.8,53.82,53.11,53.23,708800.0,23.3398,23.3484,23.0404,23.0925,708800.0
2010-02-10 10:30:00,53.23,53.49,53.15,53.42,692000.0,23.0925,23.2053,23.0578,23.1749,692000.0
2010-02-10 11:00:00,53.42,53.47,53.19,53.41,691400.0,23.1749,23.1966,23.0751,23.1706,691400.0
2010-02-10 11:30:00,53.41,53.53,53.34,53.41,318600.0,23.1706,23.2226,23.1402,23.1706,318600.0
2010-02-10 12:00:00,53.41,53.7,53.35,53.67,247000.0,23.1706,23.2964,23.1445,23.2834,247000.0
2010-02-10 12:30:00,53.68,53.75,53.59,53.68,192200.0,23.2877,23.3181,23.2487,23.2877,192200.0
2010-02-10 13:00:00,53.68,53.87,53.66,53.86,207000.0,23.2877,23.3701,23.279,23.3658,207000.0
2010-02-10 13:30:00,53.86,53.87,53.65,53.7,193600.0,23.3658,23.3701,23.2747,23.2964,193600.0
2010-02-10 14:00:00,53.7,53.81,53.69,53.78,180800.0,23.2964,23.3441,23.292,23.3311,180800.0
2010-02-10 14:30:00,53.79,53.8,53.64,53.73,296300.0,23.3354,23.3398,23.2704,23.3094,296300.0
2010-02-10 15:00:00,53.73,53.85,53.71,53.81,393300.0,23.3094,23.3615,23.3007,23.3441,393300.0
2010-02-10 15:30:00,53.8,53.82,53.6,53.66,632300.0,23.3398,23.3484,23.253,23.279,632300.0
2010-02-11 09:30:00,53.89,53.96,53.65,53.79,888100.0,23.3788,23.4092,23.2747,23.3354,888100.0
2010-02-11 10:00:00,53.78,53.99,53.6,53.92,469400.0,23.3311,23.4222,23.253,23.3918,469400.0
2010-02-11 10:30:00,53.9,53.92,53.59,53.68,453100.0,23.3831,23.3918,23.2487,23.2877,453100.0
2010-02-11 11:00:00,53.68,54.17,53.68,54.17,620600.0,23.2877,23.5003,23.2877,23.5003,620600.0
2010-02-11 11:30:00,54.17,54.5,54.12,54.37,430800.0,23.5003,23.6434,23.4786,23.587,430800.0
2010-02-11 12:00:00,54.37,54.5,54.34,54.4,305400.0,23.587,23.6434,23.574,23.6001,305400.0
2010-02-11 12:30:00,54.4,54.54,54.35,54.52,360100.0,23.6001,23.6608,23.5784,23.6521,360100.0
2010-02-11 13:00:00,54.52,54.69,54.46,54.64,362700.0,23.6521,23.7259,23.6261,23.7042,362700.0
2010-02-11 13:30:00,54.63,54.73,54.48,54.58,446500.0,23.6998,23.7432,23.6348,23.6781,446500.0
2010-02-11 14:00:00,54.58,54.75,54.55,54.74,243300.0,23.6781,23.7519,23.6651,23.7476,243300.0
2010-02-11 14:30:00,54.73,54.78,54.66,54.78,467200.0,23.7432,23.7649,23.7129,23.7649,467200.0
2010-02-11 15:00:00,54.78,54.85,54.75,54.76,540900.0,23.7649,23.7953,23.7519,23.7562,540900.0
2010-02-11 15:30:00,54.76,54.86,54.71,54.82,803600.0,23.7562,23.7996,23.7345,23.7823,803600.0
2010-02-12 09:30:00,54.14,54.42,53.92,54.37,982900.0,23.4873,23.6087,23.3918,23.587,982900.0
2010-02-12 10:00:00,54.37,54.38,53.96,54.26,874900.0,23.587,23.5914,23.4092,23.5393,874900.0
2010-02-12 10:30:00,54.26,54.33,54.04,54.13,668100.0,23.5393,23.5697,23.4439,23.4829,668100.0
2010-02-12 11:00:00,54.12,54.26,54.04,54.15,425900.0,23.4786,23.5393,23.4439,23.4916,425900.0
2010-02-12 11:30:00,54.15,54.23,54.09,54.19,177900.0,23.4916,23.5263,23.4656,23.509,177900.0
2010-02-12 12:00:00,54.19,54.65,54.19,54.56,504500.0,23.509,23.7085,23.509,23.6695,504500.0
2010-02-12 12:30:00,54.57,54.61,54.46,54.52,339000.0,23.6738,23.6912,23.6261,23.6521,339000.0
2010-02-12 13:00:00,54.54,54.54,54.22,54.35,297900.0,23.6608,23.6608,23.522,23.5784,297900.0
2010-02-12 13:30:00,54.31,54.44,54.25,54.37,211800.0,23.561,23.6174,23.535,23.587,211800.0
2010-02-12 14:00:00,54.37,54.68,54.33,54.61,360500.0,23.587,23.7215,23.5697,23.6912,360500.0
2010-02-12 14:30:00,54.62,54.67,54.51,54.54,366600.0,23.6955,23.7172,23.6478,23.6608,366600.0
2010-02-12 15:00:00,54.52,54.56,54.4,54.5,364500.0,23.6521,23.6695,23.6001,23.6434,364500.0
2010-02-12 15:30:00,54.51,54.68,54.43,54.68,764600.0,23.6478,23.7215,23.6131,23.7215,764600.0
2010-02-16 09:30:00,54.86,55.05,54.65,55.02,1638400.0,23.7996,23.882,23.7085,23.869,1638400.0
2010-02-16 10:00:00,55.02,55.29,55.02,55.29,1218500.0,23.869,23.9862,23.869,23.9862,1218500.0
2010-02-16 10:30:00,55.29,55.72,55.26,55.57,1477900.0,23.9862,24.1727,23.9731,24.1076,1477900.0
2010-02-16 11:00:00,55.56,55.7,55.56,55.69,751700.0,24.1033,24.164,24.1033,24.1597,751700.0
2010-02-16 11:30:00,55.69,55.95,55.69,55.93,923600.0,24.1597,24.2725,24.1597,24.2638,923600.0
2010-02-16 12:00:00,55.93,55.93,55.75,55.81,1020300.0,24.2638,24.2638,24.1857,24.2118,1020300.0
2010-02-16 12:30:00,55.82,55.89,55.75,55.87,334000.0,24.2161,24.2465,24.1857,24.2378,334000.0
2010-02-16 13:00:00,55.88,55.9,55.77,55.86,364200.0,24.2421,24.2508,24.1944,24.2334,364200.0
2010-02-16 13:30:00,55.86,55.9,55.79,55.89,408900.0,24.2334,24.2508,24.2031,24.2465,408900.0
2010-02-16 14:00:00,55.88,56.0,55.84,55.98,483600.0,24.2421,24.2942,24.2248,24.2855,483600.0
2010-02-16 14:30:00,55.99,55.99,55.87,55.93,430400.0,24.2898,24.2898,24.2378,24.2638,430400.0
2010-02-16 15:00:00,55.94,55.98,55.88,55.91,764000.0,24.2681,24.2855,24.2421,24.2551,764000.0
2010-02-16 15:30:00,55.92,56.14,55.9,55.97,998900.0,24.2595,24.3549,24.2508,24.2812,998900.0
2010-02-17 09:30:00,54.63,54.8,54.52,54.54,1413200.0,24.0669,24.1418,24.0184,24.0272,1413200.0
2010-02-17 10:00:00,54.54,54.59,54.39,54.51,720800.0,24.0272,24.0492,23.9611,24.014,720800.0
2010-02-17 10:30:00,54.52,54.59,54.33,54.36,768400.0,24.0184,24.0492,23.9347,23.9479,768400.0
2010-02-17 11:00:00,54.35,54.37,54.13,54.15,561700.0,23.9435,23.9523,23.8466,23.8554,561700.0
2010-02-17 11:30:00,54.16,54.22,54.11,54.13,386800.0,23.8598,23.8862,23.8378,23.8466,386800.0
2010-02-17 12:00:00,54.13,54.2,54.13,54.16,392100.0,23.8466,23.8774,23.8466,23.8598,392100.0
2010-02-17 12:30:00,54.16,54.18,54.06,54.16,342700.0,23.8598,23.8686,23.8158,23.8598,342700.0
2010-02-17 13:00:00,54.17,54.19,54.09,54.11,274800.0,23.8642,23.873,23.829,23.8378,274800.0
2010-02-17 13:30:00,54.12,54.17,54.08,54.17,311700.0,23.8422,23.8642,23.8246,23.8642,311700.0
2010-02-17 14:00:00,54.16,54.16,54.02,54.07,418900.0,23.8598,23.8598,23.7981,23.8202,418900.0
2010-02-17 14:30:00,54.06,54.09,54.03,54.09,242700.0,23.8158,23.829,23.8025,23.829,242700.0
2010-02-17 15:00:00,54.08,54.16,54.06,54.08,435400.0,23.8246,23.8598,23.8158,23.8246,435400.0
2010-02-17 15:30:00,54.09,54.22,54.08,54.22,650500.0,23.829,23.8862,23.8246,23.8862,650500.0
2010-02-18 09:30:00,54.18,54.57,54.18,54.47,770900.0,23.8686,24.0404,23.8686,23.9964,770900.0
2010-02-18 10:00:00,54.48,54.52,54.33,54.34,470700.0,24.0008,24.0184,23.9347,23.9391,470700.0
2010-02-18 10:30:00,54.33,54.39,54.21,54.36,346000.0,23.9347,23.9611,23.8818,23.9479,346000.0
2010-02-18 11:00:00,54.35,54.41,54.26,54.3,350000.0,23.9435,23.97,23.9039,23.9215,350000.0
2010-02-18 11:30:00,54.3,54.4,54.26,54.3,221300.0,23.9215,23.9655,23.9039,23.9215,221300.0
2010-02-18 12:00:00,54.3,54.38,54.26,54.3,149700.0,23.9215,23.9567,23.9039,23.9215,149700.0
2010-02-18 12:30:00,54.31,54.4,54.26,54.4,150700.0,23.9259,23.9655,23.9039,23.9655,150700.0
2010-02-18 13:00:00,54.4,54.46,54.37,54.4,205000.0,23.9655,23.992,23.9523,23.9655,205000.0
2010-02-18 13:30:00,54.4,54.55,54.39,54.53,192900.0,23.9655,24.0316,23.9611,24.0228,192900.0
2010-02-18 14:00:00,54.53,54.75,54.49,54.73,235200.0,24.0228,24.1197,24.0052,24.1109,235200.0
2010-02-18 14:30:00,54.73,54.88,54.71,54.83,398800.0,24.1109,24.177,24.1021,24.155,398800.0
2010-02-18 15:00:00,54.83,54.9,54.69,54.72,259200.0,24.155,24.1858,24.0933,24.1065,259200.0
2010-02-18 15:30:00,54.72,54.8,54.68,54.75,584500.0,24.1065,24.1418,24.0889,24.1197,584500.0
2010-02-19 09:30:00,53.69,53.92,53.67,53.69,1178000.0,23.6528,23.7541,23.6439,23.6528,1178000.0
2010-02-19 10:00:00,53.69,53.73,53.57,53.67,740500.0,23.6528,23.6704,23.5999,23.6439,740500.0
2010-02-19 10:30:00,53.67,53.81,53.57,53.72,547100.0,23.6439,23.7056,23.5999,23.666,547100.0
2010-02-19 11:00:00,53.72,54.08,53.71,54.07,505900.0,23.666,23.8246,23.6616,23.8202,505900.0
2010-02-19 11:30:00,54.06,54.19,54.01,54.18,357400.0,23.8158,23.873,23.7937,23.8686,357400.0
2010-02-19 12:00:00,54.19,54.32,54.17,54.3,371500.0,23.873,23.9303,23.8642,23.9215,371500.0
2010-02-19 12:30:00,54.3,54.33,54.11,54.17,263700.0,23.9215,23.9347,23.8378,23.8642,263700.0
2010-02-19 13:00:00,54.18,54.24,54.14,54.17,195200.0,23.8686,23.8951,23.851,23.8642,195200.0
2010-02-19 13:30:00,54.17,54.31,54.14,54.17,176600.0,23.8642,23.9259,23.851,23.8642,176600.0
2010-02-19 14:00:00,54.16,54.25,54.13,54.25,146000.0,23.8598,23.8995,23.8466,23.8995,146000.0
2010-02-19 14:30:00,54.24,54.37,54.23,54.32,287400.0,23.8951,23.9523,23.8907,23.9303,287400.0
2010-02-19 15:00:00,54.32,54.35,54.21,54.23,252300.0,23.9303,23.9435,23.8818,23.8907,252300.0
2010-02-19 15:30:00,54.23,54.39,54.22,54.3,472600.0,23.8907,23.9611,23.8862,23.9215,472600.0
2010-02-22 09:30:00,54.56,54.62,54.27,54.43,754600.0,24.036,24.0625,23.9083,23.9788,754600.0
2010-02-22 10:00:00,54.43,54.45,54.19,54.36,636600.0,23.9788,23.9876,23.873,23.9479,636600.0
2010-02-22 10:30:00,54.37,54.49,54.32,54.32,683200.0,23.9523,24.0052,23.9303,23.9303,683200.0
2010-02-22 11:00:00,54.32,54.32,54.09,54.16,562600.0,23.9303,23.9303,23.829,23.8598,562600.0
2010-02-22 11:30:00,54.16,54.22,54.1,54.18,310400.0,23.8598,23.8862,23.8334,23.8686,310400.0
2010-02-22 12:00:00,54.18,54.26,54.13,54.14,196100.0,23.8686,23.9039,23.8466,23.851,196100.0
2010-02-22 12:30:00,54.15,54.35,54.15,54.35,220300.0,23.8554,23.9435,23.8554,23.9435,220300.0
2010-02-22 13:00:00,54.35,54.36,54.24,54.29,152500.0,23.9435,23.9479,23.8951,23.9171,152500.0
2010-02-22 13:30:00,54.28,54.38,54.25,54.26,169400.0,23.9127,23.9567,23.8995,23.9039,169400.0
2010-02-22 14:00:00,54.26,54.36,54.24,54.35,180700.0,23.9039,23.9479,23.8951,23.9435,180700.0
2010-02-22 14:30:00,54.35,54.39,54.29,54.33,218400.0,23.9435,23.9611,23.9171,23.9347,218400.0
2010-02-22 15:00:00,54.33,54.34,54.29,54.29,182500.0,23.9347,23.9391,23.9171,23.9171,182500.0
2010-02-22 15:30:00,54.29,54.35,54.17,54.25,524200.0,23.9171,23.9435,23.8642,23.8995,524200.0
2010-02-23 09:30:00,53.55,53.77,53.52,53.7,868900.0,23.5911,23.688,23.5779,23.6572,868900.0
2010-02-23 10:00:00,53.67,53.7,53.15,53.16,1333100.0,23.6439,23.6572,23.4149,23.4193,1333100.0
2010-02-23 10:30:00,53.16,53.36,53.11,53.33,829300.0,23.4193,23.5074,23.3972,23.4942,829300.0
2010-02-23 11:00:00,53.34,53.39,53.12,53.22,581900.0,23.4986,23.5206,23.4017,23.4457,581900.0
2010-02-23 11:30:00,53.22,53.44,53.18,53.29,298200.0,23.4457,23.5426,23.4281,23.4765,298200.0
2010-02-23 12:00:00,53.3,53.36,53.2,53.22,206100.0,23.4809,23.5074,23.4369,23.4457,206100.0
2010-02-23 12:30:00,53.21,53.26,53.14,53.26,247800.0,23.4413,23.4633,23.4105,23.4633,247800.0
2010-02-23 13:00:00,53.25,53.32,53.2,53.3,164200.0,23.4589,23.4898,23.4369,23.4809,164200.0
2010-02-23 13:30:00,53.3,53.32,53.18,53.21,228700.0,23.4809,23.4898,23.4281,23.4413,228700.0
2010-02-23 14:00:00,53.22,53.28,53.14,53.24,275500.0,23.4457,23.4721,23.4105,23.4545,275500.0
2010-02-23 14:30:00,53.23,53.33,53.18,53.29,317000.0,23.4501,23.4942,23.4281,23.4765,317000.0
2010-02-23 15:00:00,53.29,53.38,53.26,53.33,274200.0,23.4765,23.5162,23.4633,23.4942,274200.0
2010-02-23 15:30:00,53.32,53.34,53.18,53.22,566100.0,23.4898,23.4986,23.4281,23.4457,566100.0
2010-02-24 09:30:00,53.51,53.75,53.5,53.64,463100.0,23.5735,23.6792,23.5691,23.6307,463100.0
2010-02-24 10:00:00,53.63,53.65,53.26,53.39,837600.0,23.6263,23.6351,23.4633,23.5206,837600.0
2010-02-24 10:30:00,53.39,53.89,53.32,53.67,582100.0,23.5206,23.7409,23.4898,23.6439,582100.0
2010-02-24 11:00:00,53.68,53.88,53.53,53.66,263200.0,23.6484,23.7365,23.5823,23.6395,263200.0
2010-02-24 11:30:00,53.66,53.68,53.52,53.65,190600.0,23.6395,23.6484,23.5779,23.6351,190600.0
2010-02-24 12:00:00,53.64,53.67,53.56,53.63,177900.0,23.6307,23.6439,23.5955,23.6263,177900.0
2010-02-24 12:30:00,53.64,53.65,53.52,53.53,169600.0,23.6307,23.6351,23.5779,23.5823,169600.0
2010-02-24 13:00:00,53.53,53.68,53.51,53.58,204700.0,23.5823,23.6484,23.5735,23.6043,204700.0
2010-02-24 13:30:00,53.58,53.6,53.49,53.53,216300.0,23.6043,23.6131,23.5647,23.5823,216300.0
2010-02-24 14:00:00,53.53,53.54,53.37,53.46,291400.0,23.5823,23.5867,23.5118,23.5514,291400.0
2010-02-24 14:30:00,53.46,53.48,53.35,53.46,348600.0,23.5514,23.5602,23.503,23.5514,348600.0
2010-02-24 15:00:00,53.46,53.5,53.4,53.4,345700.0,23.5514,23.5691,23.525,23.525,345700.0
2010-02-24 15:30:00,53.41,53.62,53.39,53.61,651800.0,23.5294,23.6219,23.5206,23.6175,651800.0
2010-02-25 09:30:00,52.39,52.62,52.34,52.44,1227200.0,23.0801,23.1814,23.058,23.1021,1227200.0
2010-02-25 10:00:00,52.45,52.45,52.27,52.4,842400.0,23.1065,23.1065,23.0272,23.0845,842400.0
2010-02-25 10:30:00,52.4,52.41,52.25,52.29,945100.0,23.0845,23.0889,23.0184,23.036,945100.0
2010-02-25 11:00:00,52.28,52.29,52.01,52.09,925800.0,23.0316,23.036,22.9126,22.9479,925800.0
2010-02-25 11:30:00,52.09,52.12,52.0,52.12,669700.0,22.9479,22.9611,22.9082,22.9611,669700.0
2010-02-25 12:00:00,52.11,52.29,52.09,52.27,327100.0,22.9567,23.036,22.9479,23.0272,327100.0
2010-02-25 12:30:00,52.26,52.36,52.23,52.31,408700.0,23.0228,23.0668,23.0096,23.0448,408700.0
2010-02-25 13:00:00,52.32,52.36,52.28,52.29,295600.0,23.0492,23.0668,23.0316,23.036,295600.0
2010-02-25 13:30:00,52.29,52.66,52.29,52.66,467300.0,23.036,23.199,23.036,23.199,467300.0
2010-02-25 14:00:00,52.68,52.75,52.59,52.65,414000.0,23.2078,23.2386,23.1682,23.1946,414000.0
2010-02-25 14:30:00,52.65,52.69,52.59,52.67,371400.0,23.1946,23.2122,23.1682,23.2034,371400.0
2010-02-25 15:00:00,52.66,52.83,52.64,52.83,376400.0,23.199,23.2739,23.1902,23.2739,376400.0
2010-02-25 15:30:00,52.83,52.9,52.79,52.86,979900.0,23.2739,23.3047,23.2563,23.2871,979900.0
2010-02-26 09:30:00,52.65,52.94,52.54,52.82,751900.0,23.1946,23.3224,23.1461,23.2695,751900.0
2010-02-26 10:00:00,52.81,52.87,52.5,52.72,923900.0,23.2651,23.2915,23.1285,23.2254,923900.0
2010-02-26 10:30:00,52.72,53.02,52.72,52.87,594500.0,23.2254,23.3576,23.2254,23.2915,594500.0
2010-02-26 11:00:00,52.87,53.24,52.79,53.12,684000.0,23.2915,23.4545,23.2563,23.4017,684000.0
2010-02-26 11:30:00,53.12,53.19,53.04,53.08,359100.0,23.4017,23.4325,23.3664,23.384,359100.0
2010-02-26 12:00:00,53.08,53.1,52.93,52.98,284300.0,23.384,23.3928,23.3179,23.34,284300.0
2010-02-26 12:30:00,52.99,53.15,52.97,53.07,294100.0,23.3444,23.4149,23.3356,23.3796,294100.0
2010-02-26 13:00:00,53.07,53.21,53.07,53.19,168700.0,23.3796,23.4413,23.3796,23.4325,168700.0
2010-02-26 13:30:00,53.19,53.19,53.07,53.13,273300.0,23.4325,23.4325,23.3796,23.4061,273300.0
2010-02-26 14:00:00,53.12,53.19,53.1,53.17,143400.0,23.4017,23.4325,23.3928,23.4237,143400.0
2010-02-26 14:30:00,53.18,53.24,53.14,53.24,140800.0,23.4281,23.4545,23.4105,23.4545,140800.0
2010-02-26 15:00:00,53.24,53.34,53.17,53.34,342100.0,23.4545,23.4986,23.4237,23.4986,342100.0
2010-02-26 15:30:00,53.33,53.34,53.2,53.21,529100.0,23.4942,23.4986,23.4369,23.4413,529100.0
2010-03-01 09:30:00,53.35,53.54,53.3,53.32,1006800.0,23.503,23.5867,23.4809,23.4898,1006800.0
2010-03-01 10:00:00,53.31,53.65,53.27,53.36,758600.0,23.4854,23.6351,23.4677,23.5074,758600.0
2010-03-01 10:30:00,53.37,53.6,53.26,53.57,498300.0,23.5118,23.6131,23.4633,23.5999,498300.0
2010-03-01 11:00:00,53.57,53.77,53.55,53.7,539900.0,23.5999,23.688,23.5911,23.6572,539900.0
2010-03-01 11:30:00,53.7,53.86,53.69,53.86,357000.0,23.6572,23.7277,23.6528,23.7277,357000.0
2010-03-01 12:00:00,53.86,53.98,53.85,53.95,450200.0,23.7277,23.7805,23.7232,23.7673,450200.0
2010-03-01 12:30:00,53.95,53.99,53.81,53.87,304800.0,23.7673,23.7849,23.7056,23.7321,304800.0
2010-03-01 13:00:00,53.87,53.93,53.79,53.9,295700.0,23.7321,23.7585,23.6968,23.7453,295700.0
2010-03-01 13:30:00,53.91,54.0,53.9,53.99,204200.0,23.7497,23.7893,23.7453,23.7849,204200.0
2010-03-01 14:00:00,53.99,54.0,53.9,53.97,195900.0,23.7849,23.7893,23.7453,23.7761,195900.0
2010-03-01 14:30:00,53.96,53.98,53.9,53.98,170900.0,23.7717,23.7805,23.7453,23.7805,170900.0
2010-03-01 15:00:00,53.97,54.0,53.93,53.97,279700.0,23.7761,23.7893,23.7585,23.7761,279700.0
2010-03-01 15:30:00,53.98,54.04,53.95,54.01,630500.0,23.7805,23.807,23.7673,23.7937,630500.0
2010-03-02 09:30:00,53.7,53.95,53.69,53.78,1407000.0,23.6572,23.7673,23.6528,23.6924,1407000.0
2010-03-02 10:00:00,53.78,53.85,53.58,53.68,662100.0,23.6924,23.7232,23.6043,23.6484,662100.0
2010-03-02 10:30:00,53.68,53.94,53.66,53.89,626400.0,23.6484,23.7629,23.6395,23.7409,626400.0
2010-03-02 11:00:00,53.9,54.09,53.86,54.07,399300.0,23.7453,23.829,23.7277,23.8202,399300.0
2010-03-02 11:30:00,54.06,54.07,53.97,54.01,288900.0,23.8158,23.8202,23.7761,23.7937,288900.0
2010-03-02 12:00:00,54.0,54.02,53.91,53.94,256300.0,23.7893,23.7981,23.7497,23.7629,256300.0
2010-03-02 12:30:00,53.94,54.05,53.9,54.05,173300.0,23.7629,23.8114,23.7453,23.8114,173300.0
2010-03-02 13:00:00,54.04,54.18,54.04,54.17,200500.0,23.807,23.8686,23.807,23.8642,200500.0
2010-03-02 13:30:00,54.17,54.22,54.13,54.2,185000.0,23.8642,23.8862,23.8466,23.8774,185000.0
2010-03-02 14:00:00,54.21,54.24,54.08,54.08,267500.0,23.8818,23.8951,23.8246,23.8246,267500.0
2010-03-02 14:30:00,54.07,54.17,54.01,54.05,294200.0,23.8202,23.8642,23.7937,23.8114,294200.0
2010-03-02 15:00:00,54.04,54.13,54.02,54.03,245200.0,23.807,23.8466,23.7981,23.8025,245200.0
2010-03-02 15:30:00,54.02,54.11,53.97,53.99,526200.0,23.7981,23.8378,23.7761,23.7849,526200.0
2010-03-03 09:30:00,54.28,54.64,54.26,54.59,560400.0,23.9127,24.0713,23.9039,24.0492,560400.0
2010-03-03 10:00:00,54.59,54.84,54.55,54.76,533200.0,24.0492,24.1594,24.0316,24.1241,533200.0
2010-03-03 10:30:00,54.74,55.01,54.68,55.0,875600.0,24.1153,24.2343,24.0889,24.2299,875600.0
2010-03-03 11:00:00,55.0,55.13,54.96,55.06,692200.0,24.2299,24.2871,24.2123,24.2563,692200.0
2010-03-03 11:30:00,55.06,55.09,54.89,54.94,305000.0,24.2563,24.2695,24.1814,24.2034,305000.0
2010-03-03 12:00:00,54.94,54.98,54.82,54.96,246800.0,24.2034,24.2211,24.1506,24.2123,246800.0
2010-03-03 12:30:00,54.96,55.0,54.86,54.89,278000.0,24.2123,24.2299,24.1682,24.1814,278000.0
2010-03-03 13:00:00,54.89,54.97,54.87,54.92,214500.0,24.1814,24.2167,24.1726,24.1946,214500.0
2010-03-03 13:30:00,54.92,55.09,54.91,55.08,268400.0,24.1946,24.2695,24.1902,24.2651,268400.0
2010-03-03 14:00:00,55.07,55.09,54.88,54.93,363700.0,24.2607,24.2695,24.177,24.199,363700.0
2010-03-03 14:30:00,54.92,54.95,54.77,54.9,462000.0,24.1946,24.2078,24.1285,24.1858,462000.0
2010-03-03 15:00:00,54.9,54.94,54.85,54.91,327000.0,24.1858,24.2034,24.1638,24.1902,327000.0
2010-03-03 15:30:00,54.92,54.99,54.87,54.88,729200.0,24.1946,24.2255,24.1726,24.177,729200.0
2010-03-04 09:30:00,55.34,55.47,55.24,55.34,563700.0,24.3797,24.4369,24.3356,24.3797,563700.0
2010-03-04 10:00:00,55.34,55.42,55.06,55.15,623900.0,24.3797,24.4149,24.2563,24.296,623900.0
2010-03-04 10:30:00,55.13,55.14,54.81,54.95,663400.0,24.2871,24.2915,24.1462,24.2078,663400.0
2010-03-04 11:00:00,54.94,55.02,54.89,54.97,386900.0,24.2034,24.2387,24.1814,24.2167,386900.0
2010-03-04 11:30:00,54.97,55.01,54.85,54.92,314300.0,24.2167,24.2343,24.1638,24.1946,314300.0
2010-03-04 12:00:00,54.92,54.92,54.8,54.86,222300.0,24.1946,24.1946,24.1418,24.1682,222300.0
2010-03-04 12:30:00,54.87,54.94,54.81,54.94,146300.0,24.1726,24.2034,24.1462,24.2034,146300.0
2010-03-04 13:00:00,54.94,55.05,54.92,54.95,293400.0,24.2034,24.2519,24.1946,24.2078,293400.0
2010-03-04 13:30:00,54.95,54.95,54.83,54.92,177200.0,24.2078,24.2078,24.155,24.1946,177200.0
2010-03-04 14:00:00,54.92,54.96,54.86,54.91,201400.0,24.1946,24.2123,24.1682,24.1902,201400.0
2010-03-04 14:30:00,54.92,55.0,54.9,54.98,192500.0,24.1946,24.2299,24.1858,24.2211,192500.0
2010-03-04 15:00:00,54.99,54.99,54.87,54.97,268200.0,24.2255,24.2255,24.1726,24.2167,268200.0
2010-03-04 15:30:00,54.97,55.12,54.95,55.11,705800.0,24.2167,24.2827,24.2078,24.2783,705800.0
2010-03-05 09:30:00,55.4,55.63,55.29,55.47,638400.0,24.4061,24.5074,24.3576,24.4369,638400.0
2010-03-05 10:00:00,55.48,55.63,55.44,55.6,585200.0,24.4413,24.5074,24.4237,24.4942,585200.0
2010-03-05 10:30:00,55.6,55.69,55.59,55.69,517500.0,24.4942,24.5338,24.4898,24.5338,517500.0
2010-03-05 11:00:00,55.7,55.84,55.67,55.81,588200.0,24.5383,24.5999,24.525,24.5867,588200.0
2010-03-05 11:30:00,55.82,55.82,55.63,55.64,313600.0,24.5911,24.5911,24.5074,24.5118,313600.0
2010-03-05 12:00:00,55.63,55.69,55.61,55.62,219600.0,24.5074,24.5338,24.4986,24.503,219600.0
2010-03-05 12:30:00,55.63,55.65,55.59,55.64,206600.0,24.5074,24.5162,24.4898,24.5118,206600.0
2010-03-05 13:00:00,55.64,55.69,55.6,55.65,178700.0,24.5118,24.5338,24.4942,24.5162,178700.0
2010-03-05 13:30:00,55.65,55.69,55.57,55.61,209800.0,24.5162,24.5338,24.481,24.4986,209800.0
2010-03-05 14:00:00,55.61,55.67,55.55,55.66,239400.0,24.4986,24.525,24.4722,24.5206,239400.0
2010-03-05 14:30:00,55.65,55.8,55.59,55.77,278700.0,24.5162,24.5823,24.4898,24.5691,278700.0
2010-03-05 15:00:00,55.76,55.8,55.68,55.73,312800.0,24.5647,24.5823,24.5294,24.5515,312800.0
2010-03-05 15:30:00,55.74,55.84,55.73,55.81,608000.0,24.5559,24.5999,24.5515,24.5867,608000.0
2010-03-08 09:30:00,56.0,56.21,55.94,55.95,655200.0,24.6704,24.7629,24.644,24.6484,655200.0
2010-03-08 10:00:00,55.96,56.05,55.9,55.98,440000.0,24.6528,24.6924,24.6264,24.6616,440000.0
2010-03-08 10:30:00,55.98,56.05,55.87,56.02,527100.0,24.6616,24.6924,24.6131,24.6792,527100.0
2010-03-08 11:00:00,56.02,56.06,55.88,55.93,476900.0,24.6792,24.6968,24.6175,24.6396,476900.0
2010-03-08 11:30:00,55.93,56.1,55.85,56.01,448700.0,24.6396,24.7145,24.6043,24.6748,448700.0
2010-03-08 12:00:00,56.01,56.19,55.93,56.18,471000.0,24.6748,24.7541,24.6396,24.7497,471000.0
2010-03-08 12:30:00,56.17,56.2,56.11,56.19,290000.0,24.7453,24.7585,24.7189,24.7541,290000.0
2010-03-08 13:00:00,56.18,56.22,56.09,56.12,337400.0,24.7497,24.7673,24.7101,24.7233,337400.0
2010-03-08 13:30:00,56.12,56.23,56.11,56.16,252900.0,24.7233,24.7717,24.7189,24.7409,252900.0
2010-03-08 14:00:00,56.16,56.21,56.09,56.2,301700.0,24.7409,24.7629,24.7101,24.7585,301700.0
2010-03-08 14:30:00,56.19,56.28,56.18,56.25,342300.0,24.7541,24.7938,24.7497,24.7806,342300.0
2010-03-08 15:00:00,56.25,56.28,56.19,56.27,383000.0,24.7806,24.7938,24.7541,24.7894,383000.0
2010-03-08 15:30:00,56.26,56.38,56.18,56.18,853400.0,24.785,24.8378,24.7497,24.7497,853400.0
2010-03-09 09:30:00,55.58,55.7,55.57,55.65,657900.0,24.4854,24.5383,24.481,24.5162,657900.0
2010-03-09 10:00:00,55.65,55.94,55.64,55.76,558100.0,24.5162,24.644,24.5118,24.5647,558100.0
2010-03-09 10:30:00,55.75,55.94,55.75,55.88,399600.0,24.5603,24.644,24.5603,24.6175,399600.0
2010-03-09 11:00:00,55.88,55.93,55.81,55.89,347700.0,24.6175,24.6396,24.5867,24.622,347700.0
2010-03-09 11:30:00,55.88,56.05,55.86,56.03,296000.0,24.6175,24.6924,24.6087,24.6836,296000.0
2010-03-09 12:00:00,56.03,56.13,55.99,56.1,186200.0,24.6836,24.7277,24.666,24.7145,186200.0
2010-03-09 12:30:00,56.1,56.19,56.05,56.19,140200.0,24.7145,24.7541,24.6924,24.7541,140200.0
2010-03-09 13:00:00,56.19,56.19,56.14,56.17,192000.0,24.7541,24.7541,24.7321,24.7453,192000.0
2010-03-09 13:30:00,56.16,56.24,56.1,56.13,239900.0,24.7409,24.7761,24.7145,24.7277,239900.0
2010-03-09 14:00:00,56.13,56.17,56.07,56.17,174000.0,24.7277,24.7453,24.7013,24.7453,174000.0
2010-03-09 14:30:00,56.17,56.18,56.0,56.02,204400.0,24.7453,24.7497,24.6704,24.6792,204400.0
2010-03-09 15:00:00,56.01,56.05,55.9,55.94,398500.0,24.6748,24.6924,24.6264,24.644,398500.0
2010-03-09 15:30:00,55.95,56.06,55.89,56.04,636400.0,24.6484,24.6968,24.622,24.688,636400.0
2010-03-10 09:30:00,55.99,56.12,55.93,55.98,1361400.0,24.666,24.7233,24.6396,24.6616,1361400.0
2010-03-10 10:00:00,55.98,56.25,55.98,56.14,520900.0,24.6616,24.7806,24.6616,24.7321,520900.0
2010-03-10 10:30:00,56.17,56.36,56.15,56.29,695700.0,24.7453,24.829,24.7365,24.7982,695700.0
2010-03-10 11:00:00,56.29,56.4,56.29,56.32,488100.0,24.7982,24.8466,24.7982,24.8114,488100.0
2010-03-10 11:30:00,56.32,56.38,56.13,56.15,384800.0,24.8114,24.8378,24.7277,24.7365,384800.0
2010-03-10 12:00:00,56.14,56.16,55.99,56.0,307800.0,24.7321,24.7409,24.666,24.6704,307800.0
2010-03-10 12:30:00,55.99,56.14,55.91,56.13,187900.0,24.666,24.7321,24.6308,24.7277,187900.0
2010-03-10 13:00:00,56.12,56.19,56.04,56.09,190900.0,24.7233,24.7541,24.688,24.7101,190900.0
2010-03-10 13:30:00,56.09,56.1,55.97,56.02,216700.0,24.7101,24.7145,24.6572,24.6792,216700.0
2010-03-10 14:00:00,56.01,56.23,55.98,56.22,260000.0,24.6748,24.7717,24.6616,24.7673,260000.0
2010-03-10 14:30:00,56.22,56.28,56.13,56.14,304500.0,24.7673,24.7938,24.7277,24.7321,304500.0
2010-03-10 15:00:00,56.14,56.2,56.07,56.07,325100.0,24.7321,24.7585,24.7013,24.7013,325100.0
2010-03-10 15:30:00,56.06,56.24,56.01,56.19,542200.0,24.6968,24.7761,24.6748,24.7541,542200.0
2010-03-11 09:30:00,56.16,56.21,56.03,56.14,409500.0,24.7409,24.7629,24.6836,24.7321,409500.0
2010-03-11 10:00:00,56.14,56.35,56.13,56.33,399700.0,24.7321,24.8246,24.7277,24.8158,399700.0
2010-03-11 10:30:00,56.33,56.56,56.33,56.43,442100.0,24.8158,24.9171,24.8158,24.8598,442100.0
2010-03-11 11:00:00,56.43,56.6,56.36,56.55,383800.0,24.8598,24.9347,24.829,24.9127,383800.0
2010-03-11 11:30:00,56.56,56.6,56.46,56.59,285600.0,24.9171,24.9347,24.8731,24.9303,285600.0
2010-03-11 12:00:00,56.59,56.65,56.47,56.49,291700.0,24.9303,24.9568,24.8775,24.8863,291700.0
2010-03-11 12:30:00,56.49,56.63,56.46,56.62,213700.0,24.8863,24.948,24.8731,24.9436,213700.0
2010-03-11 13:00:00,56.63,56.64,56.54,56.55,247200.0,24.948,24.9524,24.9083,24.9127,247200.0
2010-03-11 13:30:00,56.56,56.64,56.53,56.56,203800.0,24.9171,24.9524,24.9039,24.9171,203800.0
2010-03-11 14:00:00,56.55,56.57,56.5,56.57,201300.0,24.9127,24.9215,24.8907,24.9215,201300.0
2010-03-11 14:30:00,56.57,56.6,56.49,56.49,211700.0,24.9215,24.9347,24.8863,24.8863,211700.0
2010-03-11 15:00:00,56.49,56.56,56.48,56.52,279800.0,24.8863,24.9171,24.8819,24.8995,279800.0
2010-03-11 15:30:00,56.52,56.61,56.49,56.6,427300.0,24.8995,24.9391,24.8863,24.9347,427300.0
2010-03-12 09:30:00,56.69,56.78,56.55,56.75,899200.0,24.9744,25.014,24.9127,25.0008,899200.0
2010-03-12 10:00:00,56.75,56.77,56.52,56.66,679200.0,25.0008,25.0096,24.8995,24.9612,679200.0
2010-03-12 10:30:00,56.66,56.76,56.6,56.7,651700.0,24.9612,25.0052,24.9347,24.9788,651700.0
2010-03-12 11:00:00,56.71,56.81,56.6,56.76,508700.0,24.9832,25.0273,24.9347,25.0052,508700.0
2010-03-12 11:30:00,56.77,56.86,56.72,56.82,519600.0,25.0096,25.0493,24.9876,25.0317,519600.0
2010-03-12 12:00:00,56.82,56.98,56.77,56.96,555200.0,25.0317,25.1021,25.0096,25.0933,555200.0
2010-03-12 12:30:00,56.97,56.97,56.87,56.93,340600.0,25.0977,25.0977,25.0537,25.0801,340600.0
2010-03-12 13:00:00,56.93,56.95,56.86,56.88,277700.0,25.0801,25.0889,25.0493,25.0581,277700.0
2010-03-12 13:30:00,56.88,56.92,56.84,56.89,238700.0,25.0581,25.0757,25.0405,25.0625,238700.0
2010-03-12 14:00:00,56.9,56.94,56.88,56.91,245200.0,25.0669,25.0845,25.0581,25.0713,245200.0
2010-03-12 14:30:00,56.91,56.93,56.85,56.88,276100.0,25.0713,25.0801,25.0449,25.0581,276100.0
2010-03-12 15:00:00,56.87,56.93,56.77,56.78,318800.0,25.0537,25.0801,25.0096,25.014,318800.0
2010-03-12 15:30:00,56.77,56.93,56.76,56.87,854400.0,25.0096,25.0801,25.0052,25.0537,854400.0
2010-03-15 09:30:00,56.57,56.62,56.45,56.45,512100.0,24.9215,24.9436,24.8687,24.8687,512100.0
2010-03-15 10:00:00,56.46,56.48,56.36,56.47,452400.0,24.8731,24.8819,24.829,24.8775,452400.0
2010-03-15 10:30:00,56.48,56.52,56.31,56.33,428300.0,24.8819,24.8995,24.807,24.8158,428300.0
2010-03-15 11:00:00,56.33,56.34,56.07,56.19,549300.0,24.8158,24.8202,24.7013,24.7541,549300.0
2010-03-15 11:30:00,56.18,56.22,56.1,56.2,377400.0,24.7497,24.7673,24.7145,24.7585,377400.0
2010-03-15 12:00:00,56.2,56.24,56.08,56.15,311400.0,24.7585,24.7761,24.7057,24.7365,311400.0
2010-03-15 12:30:00,56.16,56.31,56.14,56.28,272600.0,24.7409,24.807,24.7321,24.7938,272600.0
2010-03-15 13:00:00,56.28,56.3,56.25,56.29,189700.0,24.7938,24.8026,24.7806,24.7982,189700.0
2010-03-15 13:30:00,56.29,56.39,56.28,56.35,189100.0,24.7982,24.8422,24.7938,24.8246,189100.0
2010-03-15 14:00:00,56.36,56.41,56.33,56.38,195800.0,24.829,24.851,24.8158,24.8378,195800.0
2010-03-15 14:30:00,56.38,56.42,56.32,56.37,303500.0,24.8378,24.8554,24.8114,24.8334,303500.0
2010-03-15 15:00:00,56.37,56.5,56.37,56.49,314500.0,24.8334,24.8907,24.8334,24.8863,314500.0
2010-03-15 15:30:00,56.49,56.59,56.46,56.58,421400.0,24.8863,24.9303,24.8731,24.9259,421400.0
2010-03-16 09:30:00,56.69,56.73,56.58,56.72,476300.0,24.9744,24.992,24.9259,24.9876,476300.0
2010-03-16 10:00:00,56.71,56.85,56.71,56.79,402200.0,24.9832,25.0449,24.9832,25.0184,402200.0
2010-03-16 10:30:00,56.79,57.0,56.78,56.97,379800.0,25.0184,25.111,25.014,25.0977,379800.0
2010-03-16 11:00:00,56.97,57.1,56.94,57.03,464800.0,25.0977,25.155,25.0845,25.1242,464800.0
2010-03-16 11:30:00,57.04,57.13,56.98,57.08,440100.0,25.1286,25.1682,25.1021,25.1462,440100.0
2010-03-16 12:00:00,57.08,57.09,56.98,57.06,284500.0,25.1462,25.1506,25.1021,25.1374,284500.0
2010-03-16 12:30:00,57.05,57.06,56.92,56.98,444400.0,25.133,25.1374,25.0757,25.1021,444400.0
2010-03-16 13:00:00,56.98,57.03,56.98,56.98,160900.0,25.1021,25.1242,25.1021,25.1021,160900.0
2010-03-16 13:30:00,56.99,57.02,56.93,56.97,129600.0,25.1066,25.1198,25.0801,25.0977,129600.0
2010-03-16 14:00:00,56.96,57.13,56.92,57.11,282500.0,25.0933,25.1682,25.0757,25.1594,282500.0
2010-03-16 14:30:00,57.11,57.12,56.96,57.11,305500.0,25.1594,25.1638,25.0933,25.1594,305500.0
2010-03-16 15:00:00,57.11,57.15,57.01,57.14,311200.0,25.1594,25.177,25.1154,25.1726,311200.0
2010-03-16 15:30:00,57.13,57.24,57.11,57.19,562600.0,25.1682,25.2167,25.1594,25.1947,562600.0
2010-03-17 09:30:00,57.97,58.0,57.86,58.0,750700.0,25.5383,25.5515,25.4898,25.5515,750700.0
2010-03-17 10:00:00,58.0,58.05,57.93,57.95,629100.0,25.5515,25.5735,25.5207,25.5295,629100.0
2010-03-17 10:30:00,57.95,58.05,57.9,58.05,460700.0,25.5295,25.5735,25.5074,25.5735,460700.0
2010-03-17 11:00:00,58.05,58.16,58.0,58.06,528400.0,25.5735,25.622,25.5515,25.5779,528400.0
2010-03-17 11:30:00,58.07,58.2,58.03,58.19,504300.0,25.5823,25.6396,25.5647,25.6352,504300.0
2010-03-17 12:00:00,58.19,58.32,58.14,58.2,601500.0,25.6352,25.6925,25.6132,25.6396,601500.0
2010-03-17 12:30:00,58.2,58.34,58.16,58.33,253900.0,25.6396,25.7013,25.622,25.6969,253900.0
2010-03-17 13:00:00,58.33,58.34,58.29,58.32,191800.0,25.6969,25.7013,25.6793,25.6925,191800.0
2010-03-17 13:30:00,58.33,58.43,58.29,58.33,283900.0,25.6969,25.7409,25.6793,25.6969,283900.0
2010-03-17 14:00:00,58.33,58.37,58.28,58.32,280900.0,25.6969,25.7145,25.6749,25.6925,280900.0
2010-03-17 14:30:00,58.32,58.36,58.22,58.23,500200.0,25.6925,25.7101,25.6484,25.6528,500200.0
2010-03-17 15:00:00,58.22,58.26,58.06,58.12,495500.0,25.6484,25.666,25.5779,25.6044,495500.0
2010-03-17 15:30:00,58.13,58.16,58.05,58.16,798400.0,25.6088,25.622,25.5735,25.622,798400.0
2010-03-18 09:30:00,58.47,58.49,58.32,58.44,522100.0,25.7586,25.7674,25.6925,25.7453,522100.0
2010-03-18 10:00:00,58.44,58.47,58.31,58.32,416200.0,25.7453,25.7586,25.6881,25.6925,416200.0
2010-03-18 10:30:00,58.31,58.37,58.1,58.15,477400.0,25.6881,25.7145,25.5956,25.6176,477400.0
2010-03-18 11:00:00,58.15,58.18,57.93,57.95,339100.0,25.6176,25.6308,25.5207,25.5295,339100.0
2010-03-18 11:30:00,57.96,58.04,57.72,58.02,424900.0,25.5339,25.5691,25.4281,25.5603,424900.0
2010-03-18 12:00:00,58.0,58.1,57.87,58.08,399500.0,25.5515,25.5956,25.4942,25.5867,399500.0
2010-03-18 12:30:00,58.06,58.11,57.95,57.99,312400.0,25.5779,25.6,25.5295,25.5471,312400.0
2010-03-18 13:00:00,57.99,58.09,57.98,58.09,170700.0,25.5471,25.5912,25.5427,25.5912,170700.0
2010-03-18 13:30:00,58.09,58.14,58.06,58.09,122700.0,25.5912,25.6132,25.5779,25.5912,122700.0
2010-03-18 14:00:00,58.1,58.13,58.04,58.09,171800.0,25.5956,25.6088,25.5691,25.5912,171800.0
2010-03-18 14:30:00,58.09,58.1,57.96,58.08,249300.0,25.5912,25.5956,25.5339,25.5867,249300.0
2010-03-18 15:00:00,58.08,58.1,58.02,58.07,198700.0,25.5867,25.5956,25.5603,25.5823,198700.0
2010-03-18 15:30:00,58.07,58.21,58.03,58.11,548100.0,25.5823,25.644,25.5647,25.6,548100.0
2010-03-19 09:30:00,58.23,58.24,57.93,57.94,550500.0,25.6528,25.6572,25.5207,25.5251,550500.0
2010-03-19 10:00:00,57.94,57.94,57.58,57.59,648700.0,25.5251,25.5251,25.3665,25.3709,648700.0
2010-03-19 10:30:00,57.58,57.64,57.46,57.51,425400.0,25.3665,25.3929,25.3136,25.3356,425400.0
2010-03-19 11:00:00,57.5,57.5,57.14,57.18,640200.0,25.3312,25.3312,25.1726,25.1903,640200.0
2010-03-19 11:30:00,57.18,57.42,57.13,57.34,446400.0,25.1903,25.296,25.1682,25.2607,446400.0
2010-03-19 12:00:00,57.33,57.5,57.25,57.45,422100.0,25.2563,25.3312,25.2211,25.3092,422100.0
2010-03-19 12:30:00,57.44,57.6,57.41,57.57,269300.0,25.3048,25.3753,25.2916,25.3621,269300.0
2010-03-19 13:00:00,57.57,57.59,57.52,57.56,190000.0,25.3621,25.3709,25.34,25.3577,190000.0
2010-03-19 13:30:00,57.57,57.59,57.51,57.54,199500.0,25.3621,25.3709,25.3356,25.3489,199500.0
2010-03-19 14:00:00,57.53,57.72,57.51,57.67,272100.0,25.3444,25.4281,25.3356,25.4061,272100.0
2010-03-19 14:30:00,57.67,57.67,57.56,57.6,223900.0,25.4061,25.4061,25.3577,25.3753,223900.0
2010-03-19 15:00:00,57.61,57.65,57.5,57.5,215200.0,25.3797,25.3973,25.3312,25.3312,215200.0
2010-03-19 15:30:00,57.51,57.73,57.4,57.73,632400.0,25.3356,25.4326,25.2872,25.4326,632400.0
2010-03-22 09:30:00,56.63,56.82,56.56,56.77,997700.0,24.948,25.0317,24.9171,25.0096,997700.0
2010-03-22 10:00:00,56.77,57.03,56.67,56.96,603100.0,25.0096,25.1242,24.9656,25.0933,603100.0
2010-03-22 10:30:00,56.96,57.2,56.89,57.14,501200.0,25.0933,25.1991,25.0625,25.1726,501200.0
2010-03-22 11:00:00,57.14,57.33,57.11,57.12,543600.0,25.1726,25.2563,25.1594,25.1638,543600.0
2010-03-22 11:30:00,57.1,57.12,56.98,57.11,469500.0,25.155,25.1638,25.1021,25.1594,469500.0
2010-03-22 12:00:00,57.11,57.16,57.01,57.15,362200.0,25.1594,25.1814,25.1154,25.177,362200.0
2010-03-22 12:30:00,57.15,57.25,57.1,57.22,279200.0,25.177,25.2211,25.155,25.2079,279200.0
2010-03-22 13:00:00,57.22,57.36,57.22,57.26,266500.0,25.2079,25.2696,25.2079,25.2255,266500.0
2010-03-22 13:30:00,57.25,57.31,57.23,57.26,141400.0,25.2211,25.2475,25.2123,25.2255,141400.0
2010-03-22 14:00:00,57.25,57.28,57.17,57.26,194600.0,25.2211,25.2343,25.1859,25.2255,194600.0
2010-03-22 14:30:00,57.26,57.45,57.26,57.35,275200.0,25.2255,25.3092,25.2255,25.2651,275200.0
2010-03-22 15:00:00,57.35,57.4,57.3,57.36,312500.0,25.2651,25.2872,25.2431,25.2696,312500.0
2010-03-22 15:30:00,57.36,57.38,57.25,57.34,583700.0,25.2696,25.2784,25.2211,25.2607,583700.0
2010-03-23 09:30:00,57.53,57.58,57.41,57.56,539000.0,25.3444,25.3665,25.2916,25.3577,539000.0
2010-03-23 10:00:00,57.56,57.76,57.45,57.63,496200.0,25.3577,25.4458,25.3092,25.3885,496200.0
2010-03-23 10:30:00,57.62,57.67,57.46,57.5,482600.0,25.3841,25.4061,25.3136,25.3312,482600.0
2010-03-23 11:00:00,57.49,57.5,57.39,57.49,418600.0,25.3268,25.3312,25.2828,25.3268,418600.0
2010-03-23 11:30:00,57.5,57.78,57.5,57.77,332600.0,25.3312,25.4546,25.3312,25.4502,332600.0
2010-03-23 12:00:00,57.76,57.85,57.68,57.69,341500.0,25.4458,25.4854,25.4105,25.4149,341500.0
2010-03-23 12:30:00,57.71,57.74,57.59,57.63,241000.0,25.4237,25.437,25.3709,25.3885,241000.0
2010-03-23 13:00:00,57.63,57.8,57.63,57.77,324500.0,25.3885,25.4634,25.3885,25.4502,324500.0
2010-03-23 13:30:00,57.77,57.83,57.7,57.71,342600.0,25.4502,25.4766,25.4193,25.4237,342600.0
2010-03-23 14:00:00,57.71,57.8,57.71,57.77,203300.0,25.4237,25.4634,25.4237,25.4502,203300.0
2010-03-23 14:30:00,57.76,57.79,57.69,57.7,277000.0,25.4458,25.459,25.4149,25.4193,277000.0
2010-03-23 15:00:00,57.7,57.9,57.68,57.88,343600.0,25.4193,25.5074,25.4105,25.4986,343600.0
2010-03-23 15:30:00,57.89,58.02,57.87,57.96,902000.0,25.503,25.5603,25.4942,25.5339,902000.0
2010-03-24 09:30:00,57.11,57.26,57.0,57.13,1142500.0,25.1594,25.2255,25.111,25.1682,1142500.0
2010-03-24 10:00:00,57.12,57.29,57.04,57.2,505400.0,25.1638,25.2387,25.1286,25.1991,505400.0
2010-03-24 10:30:00,57.19,57.32,57.11,57.11,588000.0,25.1947,25.2519,25.1594,25.1594,588000.0
2010-03-24 11:00:00,57.11,57.18,56.92,57.03,705200.0,25.1594,25.1903,25.0757,25.1242,705200.0
2010-03-24 11:30:00,57.04,57.17,57.0,57.1,328400.0,25.1286,25.1859,25.111,25.155,328400.0
2010-03-24 12:00:00,57.11,57.2,57.08,57.19,336900.0,25.1594,25.1991,25.1462,25.1947,336900.0
2010-03-24 12:30:00,57.19,57.25,57.15,57.25,294800.0,25.1947,25.2211,25.177,25.2211,294800.0
2010-03-24 13:00:00,57.24,57.25,57.11,57.19,304400.0,25.2167,25.2211,25.1594,25.1947,304400.0
2010-03-24 13:30:00,57.19,57.23,57.05,57.15,244300.0,25.1947,25.2123,25.133,25.177,244300.0
2010-03-24 14:00:00,57.15,57.29,57.12,57.25,233600.0,25.177,25.2387,25.1638,25.2211,233600.0
2010-03-24 14:30:00,57.25,57.29,57.21,57.24,312100.0,25.2211,25.2387,25.2035,25.2167,312100.0
2010-03-24 15:00:00,57.24,57.26,57.11,57.22,336300.0,25.2167,25.2255,25.1594,25.2079,336300.0
2010-03-24 15:30:00,57.22,57.34,57.22,57.23,658900.0,25.2079,25.2607,25.2079,25.2123,658900.0
2010-03-25 09:30:00,57.26,57.35,57.12,57.12,713100.0,25.2255,25.2651,25.1638,25.1638,713100.0
2010-03-25 10:00:00,57.12,57.18,57.01,57.01,435500.0,25.1638,25.1903,25.1154,25.1154,435500.0
2010-03-25 10:30:00,57.01,57.13,56.98,57.02,562300.0,25.1154,25.1682,25.1021,25.1198,562300.0
2010-03-25 11:00:00,57.02,57.22,56.98,57.15,456200.0,25.1198,25.2079,25.1021,25.177,456200.0
2010-03-25 11:30:00,57.15,57.2,56.99,57.01,474000.0,25.177,25.1991,25.1066,25.1154,474000.0
2010-03-25 12:00:00,57.02,57.18,56.9,56.93,460900.0,25.1198,25.1903,25.0669,25.0801,460900.0
2010-03-25 12:30:00,56.92,57.13,56.92,57.05,208700.0,25.0757,25.1682,25.0757,25.133,208700.0
2010-03-25 13:00:00,57.06,57.11,57.0,57.04,147600.0,25.1374,25.1594,25.111,25.1286,147600.0
2010-03-25 13:30:00,57.04,57.04,56.82,56.86,412400.0,25.1286,25.1286,25.0317,25.0493,412400.0
2010-03-25 14:00:00,56.88,56.9,56.77,56.78,262800.0,25.0581,25.0669,25.0096,25.014,262800.0
2010-03-25 14:30:00,56.78,56.83,56.73,56.8,292600.0,25.014,25.0361,24.992,25.0228,292600.0
2010-03-25 15:00:00,56.8,56.93,56.73,56.73,327100.0,25.0228,25.0801,24.992,24.992,327100.0
2010-03-25 15:30:00,56.74,56.74,56.51,56.57,920900.0,24.9964,24.9964,24.8951,24.9215,920900.0
2010-03-26 09:30:00,56.48,56.65,56.33,56.52,861500.0,24.8819,24.9568,24.8158,24.8995,861500.0
2010-03-26 10:00:00,56.52,56.78,56.52,56.67,574100.0,24.8995,25.014,24.8995,24.9656,574100.0
2010-03-26 10:30:00,56.67,56.83,56.61,56.62,504600.0,24.9656,25.0361,24.9391,24.9436,504600.0
2010-03-26 11:00:00,56.63,56.9,56.63,56.8,467900.0,24.948,25.0669,24.948,25.0228,467900.0
2010-03-26 11:30:00,56.8,56.82,56.62,56.64,312200.0,25.0228,25.0317,24.9436,24.9524,312200.0
2010-03-26 12:00:00,56.65,56.7,56.58,56.6,368200.0,24.9568,24.9788,24.9259,24.9347,368200.0
2010-03-26 12:30:00,56.59,56.67,56.53,56.56,365800.0,24.9303,24.9656,24.9039,24.9171,365800.0
2010-03-26 13:00:00,56.56,56.72,56.46,56.65,564000.0,24.9171,24.9876,24.8731,24.9568,564000.0
2010-03-26 13:30:00,56.65,56.68,56.54,56.6,231500.0,24.9568,24.97,24.9083,24.9347,231500.0
2010-03-26 14:00:00,56.6,56.69,56.55,56.69,244400.0,24.9347,24.9744,24.9127,24.9744,244400.0
2010-03-26 14:30:00,56.69,56.75,56.63,56.74,227200.0,24.9744,25.0008,24.948,24.9964,227200.0
2010-03-26 15:00:00,56.74,56.76,56.62,56.66,247500.0,24.9964,25.0052,24.9436,24.9612,247500.0
2010-03-26 15:30:00,56.67,56.73,56.64,56.7,529500.0,24.9656,24.992,24.9524,24.9788,529500.0
2010-03-29 09:30:00,56.41,56.74,56.4,56.54,888600.0,24.851,24.9964,24.8466,24.9083,888600.0
2010-03-29 10:00:00,56.54,56.71,56.53,56.61,850800.0,24.9083,24.9832,24.9039,24.9391,850800.0
2010-03-29 10:30:00,56.6,56.79,56.56,56.72,879000.0,24.9347,25.0184,24.9171,24.9876,879000.0
2010-03-29 11:00:00,56.73,56.83,56.72,56.77,525700.0,24.992,25.0361,24.9876,25.0096,525700.0
2010-03-29 11:30:00,56.76,56.81,56.68,56.79,256600.0,25.0052,25.0273,24.97,25.0184,256600.0
2010-03-29 12:00:00,56.79,56.84,56.77,56.82,221600.0,25.0184,25.0405,25.0096,25.0317,221600.0
2010-03-29 12:30:00,56.82,56.87,56.79,56.83,226200.0,25.0317,25.0537,25.0184,25.0361,226200.0
2010-03-29 13:00:00,56.83,56.9,56.81,56.89,201100.0,25.0361,25.0669,25.0273,25.0625,201100.0
2010-03-29 13:30:00,56.88,56.9,56.84,56.86,240500.0,25.0581,25.0669,25.0405,25.0493,240500.0
2010-03-29 14:00:00,56.86,56.93,56.84,56.88,325800.0,25.0493,25.0801,25.0405,25.0581,325800.0
2010-03-29 14:30:00,56.87,56.9,56.84,56.9,217600.0,25.0537,25.0669,25.0405,25.0669,217600.0
2010-03-29 15:00:00,56.9,56.97,56.87,56.96,209900.0,25.0669,25.0977,25.0537,25.0933,209900.0
2010-03-29 15:30:00,56.96,56.97,56.89,56.9,547600.0,25.0933,25.0977,25.0625,25.0669,547600.0
2010-03-30 09:30:00,56.94,57.12,56.86,57.0,709500.0,25.0845,25.1638,25.0493,25.111,709500.0
2010-03-30 10:00:00,57.02,57.11,56.8,56.92,712000.0,25.1198,25.1594,25.0228,25.0757,712000.0
2010-03-30 10:30:00,56.92,56.99,56.87,56.92,494100.0,25.0757,25.1066,25.0537,25.0757,494100.0
2010-03-30 11:00:00,56.93,56.93,56.67,56.69,721700.0,25.0801,25.0801,24.9656,24.9744,721700.0
2010-03-30 11:30:00,56.7,56.88,56.7,56.81,231300.0,24.9788,25.0581,24.9788,25.0273,231300.0
2010-03-30 12:00:00,56.81,56.88,56.73,56.85,278900.0,25.0273,25.0581,24.992,25.0449,278900.0
2010-03-30 12:30:00,56.85,56.89,56.8,56.87,166000.0,25.0449,25.0625,25.0228,25.0537,166000.0
2010-03-30 13:00:00,56.87,56.87,56.79,56.83,254300.0,25.0537,25.0537,25.0184,25.0361,254300.0
2010-03-30 13:30:00,56.83,56.85,56.78,56.8,262200.0,25.0361,25.0449,25.014,25.0228,262200.0
2010-03-30 14:00:00,56.8,56.89,56.78,56.86,287300.0,25.0228,25.0625,25.014,25.0493,287300.0
2010-03-30 14:30:00,56.87,56.9,56.85,56.87,194700.0,25.0537,25.0669,25.0449,25.0537,194700.0
2010-03-30 15:00:00,56.87,56.91,56.86,56.9,204800.0,25.0537,25.0713,25.0493,25.0669,204800.0
2010-03-30 15:30:00,56.9,56.96,56.83,56.84,401600.0,25.0669,25.0933,25.0361,25.0405,401600.0
2010-03-31 09:30:00,56.69,56.89,56.61,56.77,693600.0,24.9744,25.0625,24.9391,25.0096,693600.0
2010-03-31 10:00:00,56.77,56.92,56.65,56.83,698000.0,25.0096,25.0757,24.9568,25.0361,698000.0
2010-03-31 10:30:00,56.82,57.08,56.79,57.05,908000.0,25.0317,25.1462,25.0184,25.133,908000.0
2010-03-31 11:00:00,57.06,57.06,56.76,56.85,560200.0,25.1374,25.1374,25.0052,25.0449,560200.0
2010-03-31 11:30:00,56.85,57.09,56.85,57.07,294000.0,25.0449,25.1506,25.0449,25.1418,294000.0
2010-03-31 12:00:00,57.06,57.14,57.04,57.11,199500.0,25.1374,25.1726,25.1286,25.1594,199500.0
2010-03-31 12:30:00,57.1,57.15,57.06,57.1,188500.0,25.155,25.177,25.1374,25.155,188500.0
2010-03-31 13:00:00,57.1,57.2,57.08,57.19,194400.0,25.155,25.1991,25.1462,25.1947,194400.0
2010-03-31 13:30:00,57.2,57.25,57.17,57.23,205100.0,25.1991,25.2211,25.1859,25.2123,205100.0
2010-03-31 14:00:00,57.23,57.26,57.2,57.26,210300.0,25.2123,25.2255,25.1991,25.2255,210300.0
2010-03-31 14:30:00,57.26,57.28,57.2,57.24,331500.0,25.2255,25.2343,25.1991,25.2167,331500.0
2010-03-31 15:00:00,57.24,57.24,57.09,57.2,292700.0,25.2167,25.2167,25.1506,25.1991,292700.0
2010-03-31 15:30:00,57.2,57.2,57.07,57.08,629100.0,25.1991,25.1991,25.1418,25.1462,629100.0
2010-04-01 09:30:00,57.44,57.8,57.43,57.73,1190400.0,25.3048,25.4634,25.3004,25.4326,1190400.0
2010-04-01 10:00:00,57.74,57.85,57.74,57.8,590700.0,25.437,25.4854,25.437,25.4634,590700.0
2010-04-01 10:30:00,57.81,57.96,57.8,57.95,418100.0,25.4678,25.5339,25.4634,25.5295,418100.0
2010-04-01 11:00:00,57.95,58.0,57.93,57.96,580100.0,25.5295,25.5515,25.5207,25.5339,580100.0
2010-04-01 11:30:00,57.96,58.07,57.94,57.96,321300.0,25.5339,25.5823,25.5251,25.5339,321300.0
2010-04-01 12:00:00,57.96,58.02,57.96,57.99,216900.0,25.5339,25.5603,25.5339,25.5471,216900.0
2010-04-01 12:30:00,57.99,58.0,57.94,57.94,216900.0,25.5471,25.5515,25.5251,25.5251,216900.0
2010-04-01 13:00:00,57.95,57.96,57.9,57.9,260200.0,25.5295,25.5339,25.5074,25.5074,260200.0
2010-04-01 13:30:00,57.9,57.96,57.85,57.85,275200.0,25.5074,25.5339,25.4854,25.4854,275200.0
2010-04-01 14:00:00,57.85,57.91,57.8,57.87,416300.0,25.4854,25.5119,25.4634,25.4942,416300.0
2010-04-01 14:30:00,57.87,57.9,57.72,57.77,350200.0,25.4942,25.5074,25.4281,25.4502,350200.0
2010-04-01 15:00:00,57.77,57.79,57.7,57.72,451100.0,25.4502,25.459,25.4193,25.4281,451100.0
2010-04-01 15:30:00,57.72,57.75,57.68,57.75,836200.0,25.4281,25.4414,25.4105,25.4414,836200.0
2010-04-05 09:30:00,58.27,58.35,58.0,58.31,561000.0,25.6704,25.7057,25.5515,25.6881,561000.0
2010-04-05 10:00:00,58.33,58.55,58.33,58.53,358200.0,25.6969,25.7938,25.6969,25.785,358200.0
2010-04-05 10:30:00,58.54,58.67,58.51,58.55,282500.0,25.7894,25.8467,25.7762,25.7938,282500.0
2010-04-05 11:00:00,58.55,58.57,58.49,58.54,224400.0,25.7938,25.8026,25.7674,25.7894,224400.0
2010-04-05 11:30:00,58.54,58.58,58.48,58.56,162700.0,25.7894,25.807,25.763,25.7982,162700.0
2010-04-05 12:00:00,58.56,58.62,58.56,58.59,174100.0,25.7982,25.8246,25.7982,25.8114,174100.0
2010-04-05 12:30:00,58.59,58.6,58.53,58.57,149900.0,25.8114,25.8158,25.785,25.8026,149900.0
2010-04-05 13:00:00,58.57,58.64,58.54,58.59,201000.0,25.8026,25.8334,25.7894,25.8114,201000.0
2010-04-05 13:30:00,58.59,58.64,58.5,58.56,195200.0,25.8114,25.8334,25.7718,25.7982,195200.0
2010-04-05 14:00:00,58.56,58.62,58.52,58.6,184600.0,25.7982,25.8246,25.7806,25.8158,184600.0
2010-04-05 14:30:00,58.6,58.65,58.56,58.56,219700.0,25.8158,25.8379,25.7982,25.7982,219700.0
2010-04-05 15:00:00,58.56,58.61,58.55,58.57,200600.0,25.7982,25.8202,25.7938,25.8026,200600.0
2010-04-05 15:30:00,58.56,58.58,58.5,58.51,540400.0,25.7982,25.807,25.7718,25.7762,540400.0
2010-04-06 09:30:00,58.53,58.66,58.41,58.66,607000.0,25.785,25.8423,25.7321,25.8423,607000.0
2010-04-06 10:00:00,58.66,58.9,58.62,58.9,422900.0,25.8423,25.948,25.8246,25.948,422900.0
2010-04-06 10:30:00,58.89,58.94,58.8,58.93,473000.0,25.9436,25.9656,25.9039,25.9612,473000.0
2010-04-06 11:00:00,58.93,59.11,58.9,59.08,527200.0,25.9612,26.0405,25.948,26.0273,527200.0
2010-04-06 11:30:00,59.08,59.24,59.03,59.1,493200.0,26.0273,26.0978,26.0053,26.0361,493200.0
2010-04-06 12:00:00,59.1,59.13,59.06,59.08,154100.0,26.0361,26.0493,26.0185,26.0273,154100.0
2010-04-06 12:30:00,59.07,59.1,59.01,59.1,197500.0,26.0229,26.0361,25.9964,26.0361,197500.0
2010-04-06 13:00:00,59.1,59.17,59.08,59.16,211100.0,26.0361,26.0669,26.0273,26.0625,211100.0
2010-04-06 13:30:00,59.15,59.15,59.07,59.11,185000.0,26.0581,26.0581,26.0229,26.0405,185000.0
2010-04-06 14:00:00,59.11,59.31,59.1,59.3,320000.0,26.0405,26.1286,26.0361,26.1242,320000.0
2010-04-06 14:30:00,59.31,59.39,59.29,59.38,292300.0,26.1286,26.1639,26.1198,26.1595,292300.0
2010-04-06 15:00:00,59.39,59.39,59.31,59.31,352400.0,26.1639,26.1639,26.1286,26.1286,352400.0
2010-04-06 15:30:00,59.32,59.42,59.3,59.41,856400.0,26.133,26.1771,26.1242,26.1727,856400.0
2010-04-07 09:30:00,58.98,59.13,58.88,58.88,568200.0,25.9832,26.0493,25.9392,25.9392,568200.0
2010-04-07 10:00:00,58.88,58.96,58.8,58.9,451400.0,25.9392,25.9744,25.9039,25.948,451400.0
2010-04-07 10:30:00,58.9,59.04,58.66,58.99,748300.0,25.948,26.0097,25.8423,25.9876,748300.0
2010-04-07 11:00:00,58.99,59.06,58.85,59.01,373300.0,25.9876,26.0185,25.926,25.9964,373300.0
2010-04-07 11:30:00,59.01,59.07,58.88,59.06,319500.0,25.9964,26.0229,25.9392,26.0185,319500.0
2010-04-07 12:00:00,59.06,59.08,59.02,59.04,168400.0,26.0185,26.0273,26.0009,26.0097,168400.0
2010-04-07 12:30:00,59.03,59.04,58.95,58.99,134700.0,26.0053,26.0097,25.97,25.9876,134700.0
2010-04-07 13:00:00,58.99,59.16,58.98,59.16,248100.0,25.9876,26.0625,25.9832,26.0625,248100.0
2010-04-07 13:30:00,59.16,59.16,59.03,59.09,170400.0,26.0625,26.0625,26.0053,26.0317,170400.0
2010-04-07 14:00:00,59.09,59.09,58.87,58.9,234500.0,26.0317,26.0317,25.9348,25.948,234500.0
2010-04-07 14:30:00,58.91,58.91,58.8,58.81,306200.0,25.9524,25.9524,25.9039,25.9083,306200.0
2010-04-07 15:00:00,58.8,58.8,58.59,58.69,419700.0,25.9039,25.9039,25.8114,25.8555,419700.0
2010-04-07 15:30:00,58.68,58.77,58.65,58.76,465400.0,25.8511,25.8907,25.8379,25.8863,465400.0
2010-04-08 09:30:00,58.25,58.29,58.08,58.2,596900.0,25.6616,25.6793,25.5867,25.6396,596900.0
2010-04-08 10:00:00,58.2,58.39,58.18,58.38,370500.0,25.6396,25.7233,25.6308,25.7189,370500.0
2010-04-08 10:30:00,58.37,58.52,58.37,58.44,299600.0,25.7145,25.7806,25.7145,25.7453,299600.0
2010-04-08 11:00:00,58.45,58.66,58.45,58.47,586100.0,25.7497,25.8423,25.7497,25.7586,586100.0
2010-04-08 11:30:00,58.48,58.75,58.45,58.75,207600.0,25.763,25.8819,25.7497,25.8819,207600.0
2010-04-08 12:00:00,58.75,58.86,58.68,58.84,202100.0,25.8819,25.9304,25.8511,25.9216,202100.0
2010-04-08 12:30:00,58.84,58.84,58.78,58.83,114500.0,25.9216,25.9216,25.8951,25.9172,114500.0
2010-04-08 13:00:00,58.83,58.87,58.8,58.87,225200.0,25.9172,25.9348,25.9039,25.9348,225200.0
2010-04-08 13:30:00,58.87,58.95,58.84,58.85,221100.0,25.9348,25.97,25.9216,25.926,221100.0
2010-04-08 14:00:00,58.85,58.95,58.81,58.94,157900.0,25.926,25.97,25.9083,25.9656,157900.0
2010-04-08 14:30:00,58.95,58.98,58.91,58.94,185900.0,25.97,25.9832,25.9524,25.9656,185900.0
2010-04-08 15:00:00,58.94,59.0,58.89,58.92,265300.0,25.9656,25.992,25.9436,25.9568,265300.0
2010-04-08 15:30:00,58.92,59.04,58.91,58.96,497300.0,25.9568,26.0097,25.9524,25.9744,497300.0
2010-04-09 09:30:00,59.12,59.3,59.09,59.23,565200.0,26.0449,26.1242,26.0317,26.0934,565200.0
2010-04-09 10:00:00,59.24,59.35,59.06,59.12,1318400.0,26.0978,26.1462,26.0185,26.0449,1318400.0
2010-04-09 10:30:00,59.11,59.2,59.03,59.06,431800.0,26.0405,26.0802,26.0053,26.0185,431800.0
2010-04-09 11:00:00,59.07,59.33,59.03,59.31,1107200.0,26.0229,26.1374,26.0053,26.1286,1107200.0
2010-04-09 11:30:00,59.31,59.44,59.31,59.36,337800.0,26.1286,26.1859,26.1286,26.1506,337800.0
2010-04-09 12:00:00,59.37,59.44,59.33,59.44,350800.0,26.155,26.1859,26.1374,26.1859,350800.0
2010-04-09 12:30:00,59.44,59.45,59.34,59.38,132600.0,26.1859,26.1903,26.1418,26.1595,132600.0
2010-04-09 13:00:00,59.38,59.4,59.24,59.37,132400.0,26.1595,26.1683,26.0978,26.155,132400.0
2010-04-09 13:30:00,59.36,59.45,59.32,59.33,174300.0,26.1506,26.1903,26.133,26.1374,174300.0
2010-04-09 14:00:00,59.33,59.44,59.3,59.42,213000.0,26.1374,26.1859,26.1242,26.1771,213000.0
2010-04-09 14:30:00,59.42,59.45,59.38,59.45,298500.0,26.1771,26.1903,26.1595,26.1903,298500.0
2010-04-09 15:00:00,59.45,59.5,59.43,59.5,310100.0,26.1903,26.2123,26.1815,26.2123,310100.0
2010-04-09 15:30:00,59.5,59.5,59.45,59.47,473500.0,26.2123,26.2123,26.1903,26.1991,473500.0
2010-04-12 09:30:00,59.27,59.57,59.26,59.34,538400.0,26.111,26.2432,26.1066,26.1418,538400.0
2010-04-12 10:00:00,59.34,59.57,59.3,59.57,462800.0,26.1418,26.2432,26.1242,26.2432,462800.0
2010-04-12 10:30:00,59.56,59.62,59.49,59.59,325900.0,26.2387,26.2652,26.2079,26.252,325900.0
2010-04-12 11:00:00,59.6,59.61,59.4,59.43,220200.0,26.2564,26.2608,26.1683,26.1815,220200.0
2010-04-12 11:30:00,59.43,59.55,59.41,59.5,233900.0,26.1815,26.2343,26.1727,26.2123,233900.0
2010-04-12 12:00:00,59.51,59.54,59.48,59.51,158800.0,26.2167,26.2299,26.2035,26.2167,158800.0
2010-04-12 12:30:00,59.49,59.53,59.46,59.52,122200.0,26.2079,26.2255,26.1947,26.2211,122200.0
2010-04-12 13:00:00,59.52,59.57,59.43,59.43,187400.0,26.2211,26.2432,26.1815,26.1815,187400.0
2010-04-12 13:30:00,59.42,59.55,59.42,59.44,165800.0,26.1771,26.2343,26.1771,26.1859,165800.0
2010-04-12 14:00:00,59.42,59.46,59.36,59.37,258600.0,26.1771,26.1947,26.1506,26.155,258600.0
2010-04-12 14:30:00,59.37,59.45,59.32,59.44,262300.0,26.155,26.1903,26.133,26.1859,262300.0
2010-04-12 15:00:00,59.45,59.45,59.27,59.36,288500.0,26.1903,26.1903,26.111,26.1506,288500.0
2010-04-12 15:30:00,59.36,59.36,59.21,59.32,450700.0,26.1506,26.1506,26.0846,26.133,450700.0
2010-04-13 09:30:00,59.55,59.6,59.29,59.29,403600.0,26.2343,26.2564,26.1198,26.1198,403600.0
2010-04-13 10:00:00,59.29,59.32,58.92,58.92,419600.0,26.1198,26.133,25.9568,25.9568,419600.0
2010-04-13 10:30:00,58.93,58.99,58.71,58.94,396400.0,25.9612,25.9876,25.8643,25.9656,396400.0
2010-04-13 11:00:00,58.93,59.31,58.93,59.3,363000.0,25.9612,26.1286,25.9612,26.1242,363000.0
2010-04-13 11:30:00,59.3,59.31,59.21,59.25,228400.0,26.1242,26.1286,26.0846,26.1022,228400.0
2010-04-13 12:00:00,59.25,59.36,59.22,59.3,231200.0,26.1022,26.1506,26.089,26.1242,231200.0
2010-04-13 12:30:00,59.3,59.34,59.26,59.34,108400.0,26.1242,26.1418,26.1066,26.1418,108400.0
2010-04-13 13:00:00,59.34,59.4,59.33,59.35,122500.0,26.1418,26.1683,26.1374,26.1462,122500.0
2010-04-13 13:30:00,59.36,59.4,59.33,59.39,177500.0,26.1506,26.1683,26.1374,26.1639,177500.0
2010-04-13 14:00:00,59.39,59.41,59.29,59.32,187700.0,26.1639,26.1727,26.1198,26.133,187700.0
2010-04-13 14:30:00,59.32,59.36,59.29,59.31,178100.0,26.133,26.1506,26.1198,26.1286,178100.0
2010-04-13 15:00:00,59.3,59.4,59.27,59.36,304000.0,26.1242,26.1683,26.111,26.1506,304000.0
2010-04-13 15:30:00,59.36,59.38,59.29,59.3,412800.0,26.1506,26.1595,26.1198,26.1242,412800.0
2010-04-14 09:30:00,60.0,60.04,59.8,59.81,720800.0,26.4326,26.4502,26.3445,26.3489,720800.0
2010-04-14 10:00:00,59.81,59.94,59.67,59.9,964400.0,26.3489,26.4062,26.2872,26.3885,964400.0
2010-04-14 10:30:00,59.91,60.03,59.86,60.01,1018000.0,26.3929,26.4458,26.3709,26.437,1018000.0
2010-04-14 11:00:00,60.01,60.1,59.99,60.07,455400.0,26.437,26.4766,26.4282,26.4634,455400.0
2010-04-14 11:30:00,60.07,60.07,59.95,59.95,489200.0,26.4634,26.4634,26.4106,26.4106,489200.0
2010-04-14 12:00:00,59.96,59.96,59.89,59.95,212600.0,26.415,26.415,26.3841,26.4106,212600.0
2010-04-14 12:30:00,59.96,59.98,59.88,59.89,134200.0,26.415,26.4238,26.3797,26.3841,134200.0
2010-04-14 13:00:00,59.89,59.95,59.88,59.94,143100.0,26.3841,26.4106,26.3797,26.4062,143100.0
2010-04-14 13:30:00,59.94,59.94,59.85,59.85,150400.0,26.4062,26.4062,26.3665,26.3665,150400.0
2010-04-14 14:00:00,59.85,59.98,59.85,59.97,171800.0,26.3665,26.4238,26.3665,26.4194,171800.0
2010-04-14 14:30:00,59.96,60.03,59.96,60.01,242500.0,26.415,26.4458,26.415,26.437,242500.0
2010-04-14 15:00:00,60.02,60.02,59.98,60.0,248600.0,26.4414,26.4414,26.4238,26.4326,248600.0
2010-04-14 15:30:00,59.99,60.06,59.99,60.01,674700.0,26.4282,26.459,26.4282,26.437,674700.0
2010-04-15 09:30:00,60.56,60.58,60.48,60.58,595900.0,26.6793,26.6881,26.644,26.6881,595900.0
2010-04-15 10:00:00,60.58,60.82,60.54,60.74,502100.0,26.6881,26.7938,26.6705,26.7586,502100.0
2010-04-15 10:30:00,60.74,60.86,60.68,60.79,470400.0,26.7586,26.8115,26.7322,26.7806,470400.0
2010-04-15 11:00:00,60.8,60.98,60.78,60.85,726600.0,26.785,26.8643,26.7762,26.807,726600.0
2010-04-15 11:30:00,60.85,60.9,60.71,60.73,401100.0,26.807,26.8291,26.7454,26.7542,401100.0
2010-04-15 12:00:00,60.74,60.74,60.64,60.69,216100.0,26.7586,26.7586,26.7145,26.7366,216100.0
2010-04-15 12:30:00,60.69,60.74,60.62,60.74,148400.0,26.7366,26.7586,26.7057,26.7586,148400.0
2010-04-15 13:00:00,60.74,60.8,60.72,60.8,130200.0,26.7586,26.785,26.7498,26.785,130200.0
2010-04-15 13:30:00,60.8,60.8,60.7,60.73,206500.0,26.785,26.785,26.741,26.7542,206500.0
2010-04-15 14:00:00,60.74,60.78,60.73,60.77,241300.0,26.7586,26.7762,26.7542,26.7718,241300.0
2010-04-15 14:30:00,60.77,60.8,60.74,60.79,294500.0,26.7718,26.785,26.7586,26.7806,294500.0
2010-04-15 15:00:00,60.78,60.8,60.65,60.65,318300.0,26.7762,26.785,26.7189,26.7189,318300.0
2010-04-15 15:30:00,60.65,60.66,60.54,60.59,667900.0,26.7189,26.7233,26.6705,26.6925,667900.0
2010-04-16 09:30:00,60.41,60.5,60.09,60.16,582800.0,26.6132,26.6529,26.4722,26.5031,582800.0
2010-04-16 10:00:00,60.13,60.49,60.13,60.32,354400.0,26.4899,26.6485,26.4899,26.5736,354400.0
2010-04-16 10:30:00,60.32,60.41,59.66,59.82,709400.0,26.5736,26.6132,26.2828,26.3533,709400.0
2010-04-16 11:00:00,59.82,60.05,59.33,59.58,790500.0,26.3533,26.4546,26.1374,26.2476,790500.0
2010-04-16 11:30:00,59.58,59.77,59.52,59.58,434000.0,26.2476,26.3313,26.2211,26.2476,434000.0
2010-04-16 12:00:00,59.58,59.65,59.45,59.57,345300.0,26.2476,26.2784,26.1903,26.2432,345300.0
2010-04-16 12:30:00,59.58,59.75,59.45,59.7,305200.0,26.2476,26.3225,26.1903,26.3004,305200.0
2010-04-16 13:00:00,59.69,59.81,59.67,59.7,249600.0,26.296,26.3489,26.2872,26.3004,249600.0
2010-04-16 13:30:00,59.69,59.74,59.62,59.71,257800.0,26.296,26.318,26.2652,26.3048,257800.0
2010-04-16 14:00:00,59.7,59.95,59.69,59.88,341000.0,26.3004,26.4106,26.296,26.3797,341000.0
2010-04-16 14:30:00,59.89,59.92,59.78,59.8,242100.0,26.3841,26.3973,26.3357,26.3445,242100.0
2010-04-16 15:00:00,59.81,59.86,59.71,59.78,400500.0,26.3489,26.3709,26.3048,26.3357,400500.0
2010-04-16 15:30:00,59.78,59.95,59.72,59.88,908800.0,26.3357,26.4106,26.3092,26.3797,908800.0
2010-04-19 09:30:00,58.86,59.25,58.81,59.16,706700.0,25.9304,26.1022,25.9083,26.0625,706700.0
2010-04-19 10:00:00,59.17,59.34,59.05,59.1,539000.0,26.0669,26.1418,26.0141,26.0361,539000.0
2010-04-19 10:30:00,59.1,59.17,59.05,59.09,398400.0,26.0361,26.0669,26.0141,26.0317,398400.0
2010-04-19 11:00:00,59.08,59.18,59.01,59.16,340700.0,26.0273,26.0713,25.9964,26.0625,340700.0
2010-04-19 11:30:00,59.16,59.2,59.0,59.03,282400.0,26.0625,26.0802,25.992,26.0053,282400.0
2010-04-19 12:00:00,59.03,59.05,58.89,58.97,415600.0,26.0053,26.0141,25.9436,25.9788,415600.0
2010-04-19 12:30:00,58.98,59.12,58.95,59.1,287900.0,25.9832,26.0449,25.97,26.0361,287900.0
2010-04-19 13:00:00,59.1,59.14,59.02,59.12,212000.0,26.0361,26.0537,26.0009,26.0449,212000.0
2010-04-19 13:30:00,59.12,59.14,59.0,59.01,186100.0,26.0449,26.0537,25.992,25.9964,186100.0
2010-04-19 14:00:00,59.01,59.33,58.98,59.29,220500.0,25.9964,26.1374,25.9832,26.1198,220500.0
2010-04-19 14:30:00,59.29,59.42,59.27,59.4,247000.0,26.1198,26.1771,26.111,26.1683,247000.0
2010-04-19 15:00:00,59.41,59.49,59.37,59.47,398000.0,26.1727,26.2079,26.155,26.1991,398000.0
2010-04-19 15:30:00,59.46,59.52,59.4,59.49,516300.0,26.1947,26.2211,26.1683,26.2079,516300.0
2010-04-20 09:30:00,60.45,60.6,60.29,60.52,526800.0,26.6308,26.6969,26.5603,26.6617,526800.0
2010-04-20 10:00:00,60.53,60.58,60.42,60.51,482200.0,26.6661,26.6881,26.6176,26.6573,482200.0
2010-04-20 10:30:00,60.52,60.56,60.4,60.55,324300.0,26.6617,26.6793,26.6088,26.6749,324300.0
2010-04-20 11:00:00,60.54,60.63,60.38,60.48,254600.0,26.6705,26.7101,26.6,26.644,254600.0
2010-04-20 11:30:00,60.48,60.61,60.46,60.6,189200.0,26.644,26.7013,26.6352,26.6969,189200.0
2010-04-20 12:00:00,60.6,60.69,60.56,60.68,182700.0,26.6969,26.7366,26.6793,26.7322,182700.0
2010-04-20 12:30:00,60.68,60.7,60.6,60.61,217100.0,26.7322,26.741,26.6969,26.7013,217100.0
2010-04-20 13:00:00,60.61,60.64,60.52,60.6,166800.0,26.7013,26.7145,26.6617,26.6969,166800.0
2010-04-20 13:30:00,60.6,60.6,60.49,60.55,130100.0,26.6969,26.6969,26.6485,26.6749,130100.0
2010-04-20 14:00:00,60.55,60.6,60.49,60.54,156500.0,26.6749,26.6969,26.6485,26.6705,156500.0
2010-04-20 14:30:00,60.53,60.62,60.51,60.6,167000.0,26.6661,26.7057,26.6573,26.6969,167000.0
2010-04-20 15:00:00,60.59,60.63,60.49,60.53,314300.0,26.6925,26.7101,26.6485,26.6661,314300.0
2010-04-20 15:30:00,60.53,60.54,60.45,60.49,495100.0,26.6661,26.6705,26.6308,26.6485,495100.0
2010-04-21 09:30:00,60.22,60.51,60.18,60.44,449500.0,26.5295,26.6573,26.5119,26.6264,449500.0
2010-04-21 10:00:00,60.45,60.57,60.3,60.38,323200.0,26.6308,26.6837,26.5648,26.6,323200.0
2010-04-21 10:30:00,60.37,60.4,60.12,60.13,406400.0,26.5956,26.6088,26.4855,26.4899,406400.0
2010-04-21 11:00:00,60.12,60.23,59.99,60.02,432300.0,26.4855,26.5339,26.4282,26.4414,432300.0
2010-04-21 11:30:00,60.01,60.08,59.9,59.99,416700.0,26.437,26.4678,26.3885,26.4282,416700.0
2010-04-21 12:00:00,60.0,60.21,59.99,60.21,141600.0,26.4326,26.5251,26.4282,26.5251,141600.0
2010-04-21 12:30:00,60.22,60.36,60.19,60.25,168400.0,26.5295,26.5912,26.5163,26.5427,168400.0
2010-04-21 13:00:00,60.25,60.29,60.16,60.22,182000.0,26.5427,26.5603,26.5031,26.5295,182000.0
2010-04-21 13:30:00,60.22,60.22,60.13,60.17,156600.0,26.5295,26.5295,26.4899,26.5075,156600.0
2010-04-21 14:00:00,60.17,60.19,59.9,59.91,205000.0,26.5075,26.5163,26.3885,26.3929,205000.0
2010-04-21 14:30:00,59.91,59.95,59.84,59.95,222800.0,26.3929,26.4106,26.3621,26.4106,222800.0
2010-04-21 15:00:00,59.95,60.01,59.89,59.95,328500.0,26.4106,26.437,26.3841,26.4106,328500.0
2010-04-21 15:30:00,59.96,60.11,59.96,60.09,434900.0,26.415,26.481,26.415,26.4722,434900.0
2010-04-22 09:30:00,59.13,59.16,58.9,59.04,710600.0,26.0493,26.0625,25.948,26.0097,710600.0
2010-04-22 10:00:00,59.03,59.12,58.96,59.07,595400.0,26.0053,26.0449,25.9744,26.0229,595400.0
2010-04-22 10:30:00,59.06,59.13,58.86,59.01,735900.0,26.0185,26.0493,25.9304,25.9964,735900.0
2010-04-22 11:00:00,59.0,59.12,58.87,59.01,438900.0,25.992,26.0449,25.9348,25.9964,438900.0
2010-04-22 11:30:00,59.01,59.02,58.89,58.96,315900.0,25.9964,26.0009,25.9436,25.9744,315900.0
2010-04-22 12:00:00,58.97,59.09,58.94,59.08,181900.0,25.9788,26.0317,25.9656,26.0273,181900.0
2010-04-22 12:30:00,59.08,59.18,59.05,59.16,256300.0,26.0273,26.0713,26.0141,26.0625,256300.0
2010-04-22 13:00:00,59.16,59.42,59.14,59.38,302800.0,26.0625,26.1771,26.0537,26.1595,302800.0
2010-04-22 13:30:00,59.38,59.44,59.28,59.43,207100.0,26.1595,26.1859,26.1154,26.1815,207100.0
2010-04-22 14:00:00,59.43,59.49,59.35,59.48,210400.0,26.1815,26.2079,26.1462,26.2035,210400.0
2010-04-22 14:30:00,59.48,59.49,59.4,59.41,233200.0,26.2035,26.2079,26.1683,26.1727,233200.0
2010-04-22 15:00:00,59.42,59.47,59.39,59.46,308500.0,26.1771,26.1991,26.1639,26.1947,308500.0
2010-04-22 15:30:00,59.46,59.54,59.44,59.53,496200.0,26.1947,26.2299,26.1859,26.2255,496200.0
2010-04-23 09:30:00,58.85,58.99,58.75,58.88,805900.0,25.926,25.9876,25.8819,25.9392,805900.0
2010-04-23 10:00:00,58.88,59.25,58.88,59.13,564500.0,25.9392,26.1022,25.9392,26.0493,564500.0
2010-04-23 10:30:00,59.13,59.21,59.01,59.13,422700.0,26.0493,26.0846,25.9964,26.0493,422700.0
2010-04-23 11:00:00,59.14,59.29,59.05,59.06,343600.0,26.0537,26.1198,26.0141,26.0185,343600.0
2010-04-23 11:30:00,59.06,59.27,59.02,59.25,203800.0,26.0185,26.111,26.0009,26.1022,203800.0
2010-04-23 12:00:00,59.25,59.37,59.25,59.35,149700.0,26.1022,26.155,26.1022,26.1462,149700.0
2010-04-23 12:30:00,59.36,59.5,59.33,59.5,167100.0,26.1506,26.2123,26.1374,26.2123,167100.0
2010-04-23 13:00:00,59.49,59.55,59.46,59.55,262800.0,26.2079,26.2343,26.1947,26.2343,262800.0
2010-04-23 13:30:00,59.55,59.67,59.54,59.66,337600.0,26.2343,26.2872,26.2299,26.2828,337600.0
2010-04-23 14:00:00,59.65,59.69,59.61,59.69,279600.0,26.2784,26.296,26.2608,26.296,279600.0
2010-04-23 14:30:00,59.68,59.83,59.66,59.81,246300.0,26.2916,26.3577,26.2828,26.3489,246300.0
2010-04-23 15:00:00,59.81,59.91,59.76,59.9,446200.0,26.3489,26.3929,26.3269,26.3885,446200.0
2010-04-23 15:30:00,59.9,59.9,59.79,59.86,644300.0,26.3885,26.3885,26.3401,26.3709,644300.0
2010-04-26 09:30:00,59.77,59.87,59.39,59.41,868600.0,26.3313,26.3753,26.1639,26.1727,868600.0
2010-04-26 10:00:00,59.42,59.48,59.19,59.19,763300.0,26.1771,26.2035,26.0757,26.0757,763300.0
2010-04-26 10:30:00,59.2,59.25,59.01,59.02,1188800.0,26.0802,26.1022,25.9964,26.0009,1188800.0
2010-04-26 11:00:00,59.01,59.04,58.45,58.55,1755700.0,25.9964,26.0097,25.7497,25.7938,1755700.0
2010-04-26 11:30:00,58.55,58.61,58.37,58.38,1047800.0,25.7938,25.8202,25.7145,25.7189,1047800.0
2010-04-26 12:00:00,58.37,58.39,58.21,58.31,704300.0,25.7145,25.7233,25.644,25.6881,704300.0
2010-04-26 12:30:00,58.31,58.31,58.15,58.26,613200.0,25.6881,25.6881,25.6176,25.666,613200.0
2010-04-26 13:00:00,58.26,58.36,58.2,58.26,438300.0,25.666,25.7101,25.6396,25.666,438300.0
2010-04-26 13:30:00,58.26,58.29,58.06,58.12,865200.0,25.666,25.6793,25.5779,25.6044,865200.0
2010-04-26 14:00:00,58.12,58.24,58.09,58.19,724200.0,25.6044,25.6572,25.5912,25.6352,724200.0
2010-04-26 14:30:00,58.18,58.35,58.17,58.22,725700.0,25.6308,25.7057,25.6264,25.6484,725700.0
2010-04-26 15:00:00,58.21,58.25,58.06,58.15,1013400.0,25.644,25.6616,25.5779,25.6176,1013400.0
2010-04-26 15:30:00,58.14,58.19,57.9,57.93,1794100.0,25.6132,25.6352,25.5074,25.5207,1794100.0
2010-04-27 09:30:00,56.75,56.94,56.48,56.92,3452400.0,25.0008,25.0845,24.8819,25.0757,3452400.0
2010-04-27 10:00:00,56.93,57.29,56.85,57.28,1862400.0,25.0801,25.2387,25.0449,25.2343,1862400.0
2010-04-27 10:30:00,57.28,57.72,57.28,57.52,1883600.0,25.2343,25.4281,25.2343,25.34,1883600.0
2010-04-27 11:00:00,57.53,57.6,56.72,56.76,1397700.0,25.3444,25.3753,24.9876,25.0052,1397700.0
2010-04-27 11:30:00,56.77,56.8,56.51,56.65,1606400.0,25.0096,25.0228,24.8951,24.9568,1606400.0
2010-04-27 12:00:00,56.64,56.64,56.21,56.34,1137900.0,24.9524,24.9524,24.7629,24.8202,1137900.0
2010-04-27 12:30:00,56.35,56.61,56.31,56.59,560300.0,24.8246,24.9391,24.807,24.9303,560300.0
2010-04-27 13:00:00,56.59,56.81,56.55,56.8,617500.0,24.9303,25.0273,24.9127,25.0228,617500.0
2010-04-27 13:30:00,56.81,56.81,56.61,56.75,1047200.0,25.0273,25.0273,24.9391,25.0008,1047200.0
2010-04-27 14:00:00,56.74,56.74,56.56,56.66,479800.0,24.9964,24.9964,24.9171,24.9612,479800.0
2010-04-27 14:30:00,56.65,56.67,56.5,56.58,588900.0,24.9568,24.9656,24.8907,24.9259,588900.0
2010-04-27 15:00:00,56.59,56.85,56.54,56.62,785300.0,24.9303,25.0449,24.9083,24.9436,785300.0
2010-04-27 15:30:00,56.62,56.64,56.28,56.32,1456900.0,24.9436,24.9524,24.7938,24.8114,1456900.0
2010-04-28 09:30:00,57.24,57.31,56.94,57.15,1464200.0,25.2167,25.2475,25.0845,25.177,1464200.0
2010-04-28 10:00:00,57.16,57.28,56.98,57.25,1152400.0,25.1814,25.2343,25.1021,25.2211,1152400.0
2010-04-28 10:30:00,57.25,57.39,57.1,57.32,1034300.0,25.2211,25.2828,25.155,25.2519,1034300.0
2010-04-28 11:00:00,57.31,57.69,57.24,57.29,967600.0,25.2475,25.4149,25.2167,25.2387,967600.0
2010-04-28 11:30:00,57.3,57.39,56.86,56.96,789700.0,25.2431,25.2828,25.0493,25.0933,789700.0
2010-04-28 12:00:00,56.96,57.09,56.8,57.08,351400.0,25.0933,25.1506,25.0228,25.1462,351400.0
2010-04-28 12:30:00,57.08,57.26,57.04,57.21,175400.0,25.1462,25.2255,25.1286,25.2035,175400.0
2010-04-28 13:00:00,57.2,57.35,57.18,57.28,286700.0,25.1991,25.2651,25.1903,25.2343,286700.0
2010-04-28 13:30:00,57.27,57.4,57.26,57.39,297400.0,25.2299,25.2872,25.2255,25.2828,297400.0
2010-04-28 14:00:00,57.39,57.45,57.22,57.32,450000.0,25.2828,25.3092,25.2079,25.2519,450000.0
2010-04-28 14:30:00,57.32,57.41,57.23,57.34,465100.0,25.2519,25.2916,25.2123,25.2607,465100.0
2010-04-28 15:00:00,57.34,57.41,57.25,57.29,492000.0,25.2607,25.2916,25.2211,25.2387,492000.0
2010-04-28 15:30:00,57.29,57.35,57.14,57.32,766900.0,25.2387,25.2651,25.1726,25.2519,766900.0
2010-04-29 09:30:00,56.39,56.49,55.0,55.12,4654400.0,24.8422,24.8863,24.2299,24.2827,4654400.0
2010-04-29 10:00:00,55.12,55.36,54.73,55.02,4014000.0,24.2827,24.3885,24.1109,24.2387,4014000.0
2010-04-29 10:30:00,55.04,55.07,53.8,54.24,5972700.0,24.2475,24.2607,23.7012,23.8951,5972700.0
2010-04-29 11:00:00,54.25,54.29,53.13,53.56,6699600.0,23.8995,23.9171,23.4061,23.5955,6699600.0
2010-04-29 11:30:00,53.56,53.99,53.45,53.85,5809800.0,23.5955,23.7849,23.547,23.7232,5809800.0
2010-04-29 12:00:00,53.84,53.97,53.4,53.48,4425500.0,23.7188,23.7761,23.525,23.5602,4425500.0
2010-04-29 12:30:00,53.48,53.6,52.31,52.36,5312100.0,23.5602,23.6131,23.0448,23.0668,5312100.0
2010-04-29 13:00:00,52.36,52.8,51.98,52.43,7690900.0,23.0668,23.2607,22.8994,23.0977,7690900.0
2010-04-29 13:30:00,52.44,53.62,52.32,52.96,6893900.0,23.1021,23.6219,23.0492,23.3312,6893900.0
2010-04-29 14:00:00,52.97,53.13,52.4,52.74,7657200.0,23.3356,23.4061,23.0845,23.2342,7657200.0
2010-04-29 14:30:00,52.75,52.89,52.26,52.27,4811900.0,23.2386,23.3003,23.0228,23.0272,4811900.0
2010-04-29 15:00:00,52.28,52.36,51.88,52.16,8821000.0,23.0316,23.0668,22.8554,22.9787,8821000.0
2010-04-29 15:30:00,52.16,52.8,52.01,52.59,8265500.0,22.9787,23.2607,22.9126,23.1682,8265500.0
2010-04-30 09:30:00,52.43,52.46,51.55,51.74,13036500.0,23.0977,23.1109,22.71,22.7937,13036500.0
2010-04-30 10:00:00,51.74,52.12,51.36,51.98,7655700.0,22.7937,22.9611,22.6263,22.8994,7655700.0
2010-04-30 10:30:00,51.99,52.59,51.84,52.53,6007900.0,22.9038,23.1682,22.8378,23.1417,6007900.0
2010-04-30 11:00:00,52.54,53.08,52.54,52.94,5348000.0,23.1461,23.384,23.1461,23.3224,5348000.0
2010-04-30 11:30:00,52.94,53.07,52.43,52.9,2412200.0,23.3224,23.3796,23.0977,23.3047,2412200.0
2010-04-30 12:00:00,52.9,52.99,52.28,52.4,2174200.0,23.3047,23.3444,23.0316,23.0845,2174200.0
2010-04-30 12:30:00,52.41,52.48,52.2,52.23,1644400.0,23.0889,23.1197,22.9964,23.0096,1644400.0
2010-04-30 13:00:00,52.23,52.4,52.22,52.37,1593500.0,23.0096,23.0845,23.0052,23.0712,1593500.0
2010-04-30 13:30:00,52.38,52.39,52.11,52.16,1628400.0,23.0756,23.0801,22.9567,22.9787,1628400.0
2010-04-30 14:00:00,52.17,52.45,52.12,52.39,1769500.0,22.9831,23.1065,22.9611,23.0801,1769500.0
2010-04-30 14:30:00,52.39,52.55,52.23,52.49,2522100.0,23.0801,23.1505,23.0096,23.1241,2522100.0
2010-04-30 15:00:00,52.5,52.54,52.23,52.28,3046200.0,23.1285,23.1461,23.0096,23.0316,3046200.0
2010-04-30 15:30:00,52.27,53.38,51.81,52.18,6775100.0,23.0272,23.5162,22.8245,22.9875,6775100.0
2010-05-03 09:30:00,49.36,49.59,48.23,48.48,23771500.0,21.7452,21.8465,21.2474,21.3575,23771500.0
2010-05-03 10:00:00,48.48,48.96,48.03,48.23,12991300.0,21.3575,21.569,21.1593,21.2474,12991300.0
2010-05-03 10:30:00,48.23,48.31,47.35,48.12,14540300.0,21.2474,21.2826,20.8597,21.1989,14540300.0
2010-05-03 11:00:00,48.12,48.55,47.82,48.18,8731800.0,21.1989,21.3884,21.0668,21.2254,8731800.0
2010-05-03 11:30:00,48.17,48.5,48.03,48.1,6027900.0,21.221,21.3663,21.1593,21.1901,6027900.0
2010-05-03 12:00:00,48.1,48.62,48.09,48.54,5413900.0,21.1901,21.4192,21.1857,21.384,5413900.0
2010-05-03 12:30:00,48.54,48.6,48.09,48.23,4533400.0,21.384,21.4104,21.1857,21.2474,4533400.0
2010-05-03 13:00:00,48.24,48.27,47.84,48.23,5375500.0,21.2518,21.265,21.0756,21.2474,5375500.0
2010-05-03 13:30:00,48.22,49.72,48.15,49.52,12059000.0,21.243,21.9038,21.2122,21.8157,12059000.0
2010-05-03 14:00:00,49.5,51.27,49.44,50.79,17878200.0,21.8069,22.5866,21.7805,22.3752,17878200.0
2010-05-03 14:30:00,50.8,51.29,50.16,51.24,11598000.0,22.3796,22.5955,22.0976,22.5734,11598000.0
2010-05-03 15:00:00,51.25,51.27,49.3,49.4,14798500.0,22.5778,22.5866,21.7188,21.7628,14798500.0
2010-05-03 15:30:00,49.4,50.39,49.21,50.15,10901500.0,21.7628,22.199,21.6791,22.0932,10901500.0
2010-05-04 09:30:00,50.51,50.94,50.01,50.26,10036300.0,22.2518,22.4413,22.0316,22.1417,10036300.0
2010-05-04 10:00:00,50.26,50.63,50.03,50.35,5348500.0,22.1417,22.3047,22.0404,22.1813,5348500.0
2010-05-04 10:30:00,50.35,50.51,49.92,50.2,5042500.0,22.1813,22.2518,21.9919,22.1153,5042500.0
2010-05-04 11:00:00,50.2,50.84,50.19,50.83,4817500.0,22.1153,22.3972,22.1109,22.3928,4817500.0
2010-05-04 11:30:00,50.83,51.25,50.7,51.09,5019900.0,22.3928,22.5778,22.3355,22.5073,5019900.0
2010-05-04 12:00:00,51.09,51.12,50.33,50.5,3469200.0,22.5073,22.5206,22.1725,22.2474,3469200.0
2010-05-04 12:30:00,50.49,50.84,50.44,50.75,2166600.0,22.243,22.3972,22.221,22.3576,2166600.0
2010-05-04 13:00:00,50.76,50.89,50.57,50.74,1700700.0,22.362,22.4192,22.2783,22.3532,1700700.0
2010-05-04 13:30:00,50.74,51.07,50.66,51.0,1856800.0,22.3532,22.4985,22.3179,22.4677,1856800.0
2010-05-04 14:00:00,51.0,51.08,50.74,50.82,2084000.0,22.4677,22.5029,22.3532,22.3884,2084000.0
2010-05-04 14:30:00,50.82,50.84,50.66,50.73,1746100.0,22.3884,22.3972,22.3179,22.3488,1746100.0
2010-05-04 15:00:00,50.74,50.99,50.61,50.98,2300500.0,22.3532,22.4633,22.2959,22.4589,2300500.0
2010-05-04 15:30:00,50.99,51.32,50.85,51.25,5081100.0,22.4633,22.6087,22.4016,22.5778,5081100.0
2010-05-05 09:30:00,51.0,51.01,50.07,51.0,7143500.0,22.8378,22.8423,22.4214,22.8378,7143500.0
2010-05-05 10:00:00,51.01,51.48,50.75,51.0,5305600.0,22.8423,23.0528,22.7259,22.8378,5305600.0
2010-05-05 10:30:00,51.01,51.2,50.76,51.13,3534400.0,22.8423,22.9274,22.7304,22.896,3534400.0
2010-05-05 11:00:00,51.13,51.65,50.79,51.58,4025000.0,22.896,23.1289,22.7438,23.0976,4025000.0
2010-05-05 11:30:00,51.58,51.93,51.33,51.7,2622500.0,23.0976,23.2543,22.9856,23.1513,2622500.0
2010-05-05 12:00:00,51.7,51.8,51.54,51.68,1798400.0,23.1513,23.1961,23.0796,23.1423,1798400.0
2010-05-05 12:30:00,51.67,51.87,51.57,51.81,1701900.0,23.1379,23.2274,23.0931,23.2005,1701900.0
2010-05-05 13:00:00,51.81,52.0,51.68,51.81,1884600.0,23.2005,23.2856,23.1423,23.2005,1884600.0
2010-05-05 13:30:00,51.83,51.85,51.25,51.27,1969700.0,23.2095,23.2185,22.9498,22.9587,1969700.0
2010-05-05 14:00:00,51.26,51.3,50.86,51.06,1883300.0,22.9543,22.9722,22.7751,22.8647,1883300.0
2010-05-05 14:30:00,51.07,51.11,50.69,50.93,1676700.0,22.8692,22.8871,22.699,22.8065,1676700.0
2010-05-05 15:00:00,50.94,50.97,50.72,50.83,1420500.0,22.811,22.8244,22.7124,22.7617,1420500.0
2010-05-05 15:30:00,50.82,51.08,50.67,51.04,2390100.0,22.7572,22.8737,22.6901,22.8557,2390100.0
2010-05-06 09:30:00,51.39,51.69,50.78,51.45,5757100.0,23.0125,23.1468,22.7393,23.0393,5757100.0
2010-05-06 10:00:00,51.45,51.67,51.24,51.35,2871900.0,23.0393,23.1379,22.9453,22.9946,2871900.0
2010-05-06 10:30:00,51.35,51.39,50.9,51.13,2637100.0,22.9946,23.0125,22.793,22.896,2637100.0
2010-05-06 11:00:00,51.14,51.4,50.85,51.2,3269000.0,22.9005,23.0169,22.7707,22.9274,3269000.0
2010-05-06 11:30:00,51.21,51.23,50.87,51.17,1443800.0,22.9319,22.9408,22.7796,22.914,1443800.0
2010-05-06 12:00:00,51.17,51.36,51.0,51.07,882500.0,22.914,22.999,22.8378,22.8692,882500.0
2010-05-06 12:30:00,51.07,51.17,50.9,50.94,799200.0,22.8692,22.914,22.793,22.811,799200.0
2010-05-06 13:00:00,50.96,51.06,50.37,50.66,1529400.0,22.8199,22.8647,22.5557,22.6856,1529400.0
2010-05-06 13:30:00,50.66,51.14,50.61,50.77,2101800.0,22.6856,22.9005,22.6632,22.7348,2101800.0
2010-05-06 14:00:00,50.78,50.91,50.07,50.5,2494400.0,22.7393,22.7975,22.4214,22.6139,2494400.0
2010-05-06 14:30:00,50.47,51.0,48.01,49.8,2591700.0,22.6005,22.8378,21.4989,22.3005,2591700.0
2010-05-06 15:00:00,49.8,50.28,49.5,49.88,2580600.0,22.3005,22.5154,22.1661,22.3363,2580600.0
2010-05-06 15:30:00,49.89,50.46,49.88,50.37,3442300.0,22.3408,22.596,22.3363,22.5557,3442300.0
2010-05-07 09:30:00,49.74,50.32,49.32,49.32,3468300.0,22.2736,22.5333,22.0855,22.0855,3468300.0
2010-05-07 10:00:00,49.32,49.4,48.0,48.24,3192300.0,22.0855,22.1213,21.4944,21.6019,3192300.0
2010-05-07 10:30:00,48.25,48.84,48.25,48.59,2351100.0,21.6064,21.8706,21.6064,21.7586,2351100.0
2010-05-07 11:00:00,48.59,49.59,48.36,48.88,2058800.0,21.7586,22.2064,21.6556,21.8885,2058800.0
2010-05-07 11:30:00,48.88,49.13,48.75,48.94,1539700.0,21.8885,22.0004,21.8303,21.9154,1539700.0
2010-05-07 12:00:00,48.94,49.07,48.67,48.82,1950200.0,21.9154,21.9736,21.7945,21.8616,1950200.0
2010-05-07 12:30:00,48.81,49.21,48.66,49.02,997900.0,21.8571,22.0363,21.79,21.9512,997900.0
2010-05-07 13:00:00,49.02,49.19,48.86,49.01,1193500.0,21.9512,22.0273,21.8795,21.9467,1193500.0
2010-05-07 13:30:00,49.0,49.33,48.97,49.1,876100.0,21.9422,22.09,21.9288,21.987,876100.0
2010-05-07 14:00:00,49.1,49.22,48.9,48.92,857900.0,21.987,22.0407,21.8974,21.9064,857900.0
2010-05-07 14:30:00,48.94,49.15,48.91,48.98,975600.0,21.9154,22.0094,21.9019,21.9333,975600.0
2010-05-07 15:00:00,48.99,49.11,48.76,48.98,1369200.0,21.9377,21.9915,21.8348,21.9333,1369200.0
2010-05-07 15:30:00,48.98,49.2,48.76,49.06,1925300.0,21.9333,22.0318,21.8348,21.9691,1925300.0
2010-05-10 09:30:00,49.1,49.5,48.71,49.06,6727900.0,21.987,22.1661,21.8124,21.9691,6727900.0
2010-05-10 10:00:00,49.06,49.89,49.0,49.44,3250200.0,21.9691,22.3408,21.9422,22.1393,3250200.0
2010-05-10 10:30:00,49.43,49.64,49.03,49.09,2212200.0,22.1348,22.2288,21.9557,21.9825,2212200.0
2010-05-10 11:00:00,49.1,49.26,48.87,49.2,3217000.0,21.987,22.0587,21.884,22.0318,3217000.0
2010-05-10 11:30:00,49.19,49.35,48.92,49.22,1550800.0,22.0273,22.099,21.9064,22.0407,1550800.0
2010-05-10 12:00:00,49.22,49.23,48.92,48.94,975800.0,22.0407,22.0452,21.9064,21.9154,975800.0
2010-05-10 12:30:00,48.95,48.99,48.67,48.72,1044400.0,21.9198,21.9377,21.7945,21.8168,1044400.0
2010-05-10 13:00:00,48.72,48.78,48.37,48.61,2163100.0,21.8168,21.8437,21.6601,21.7676,2163100.0
2010-05-10 13:30:00,48.61,48.65,48.3,48.36,1426900.0,21.7676,21.7855,21.6288,21.6556,1426900.0
2010-05-10 14:00:00,48.36,48.5,48.26,48.41,1405400.0,21.6556,21.7183,21.6109,21.678,1405400.0
2010-05-10 14:30:00,48.4,48.47,48.25,48.41,1175500.0,21.6735,21.7049,21.6064,21.678,1175500.0
2010-05-10 15:00:00,48.41,48.48,48.16,48.47,1577100.0,21.678,21.7094,21.5661,21.7049,1577100.0
2010-05-10 15:30:00,48.47,48.81,48.37,48.71,2145100.0,21.7049,21.8571,21.6601,21.8124,2145100.0
2010-05-11 09:30:00,48.1,48.7,48.08,48.39,5069100.0,21.5392,21.8079,21.5303,21.6691,5069100.0
2010-05-11 10:00:00,48.38,48.42,48.05,48.2,2269800.0,21.6646,21.6825,21.5168,21.584,2269800.0
2010-05-11 10:30:00,48.19,48.7,48.12,48.57,2433100.0,21.5795,21.8079,21.5482,21.7497,2433100.0
2010-05-11 11:00:00,48.58,49.02,48.56,48.82,2510900.0,21.7542,21.9512,21.7452,21.8616,2510900.0
2010-05-11 11:30:00,48.82,48.93,48.66,48.72,1213000.0,21.8616,21.9109,21.79,21.8168,1213000.0
2010-05-11 12:00:00,48.72,49.1,48.72,48.94,1478000.0,21.8168,21.987,21.8168,21.9154,1478000.0
2010-05-11 12:30:00,48.94,49.51,48.91,49.5,1867700.0,21.9154,22.1706,21.9019,22.1661,1867700.0
2010-05-11 13:00:00,49.5,49.51,49.07,49.33,1478800.0,22.1661,22.1706,21.9736,22.09,1478800.0
2010-05-11 13:30:00,49.34,49.44,49.15,49.15,1306500.0,22.0945,22.1393,22.0094,22.0094,1306500.0
2010-05-11 14:00:00,49.15,49.2,48.9,49.01,1329100.0,22.0094,22.0318,21.8974,21.9467,1329100.0
2010-05-11 14:30:00,49.0,49.19,48.9,48.94,1199100.0,21.9422,22.0273,21.8974,21.9154,1199100.0
2010-05-11 15:00:00,48.93,48.94,48.65,48.82,1034400.0,21.9109,21.9154,21.7855,21.8616,1034400.0
2010-05-11 15:30:00,48.82,48.82,48.62,48.73,2039200.0,21.8616,21.8616,21.7721,21.8213,2039200.0
2010-05-12 09:30:00,48.76,49.05,48.45,48.82,2695900.0,21.8348,21.9646,21.6959,21.8616,2695900.0
2010-05-12 10:00:00,48.82,48.92,48.4,48.59,1941600.0,21.8616,21.9064,21.6735,21.7586,1941600.0
2010-05-12 10:30:00,48.6,48.71,48.0,48.0,3207300.0,21.7631,21.8124,21.4944,21.4944,3207300.0
2010-05-12 11:00:00,48.01,48.38,47.86,48.13,3822600.0,21.4989,21.6646,21.4317,21.5526,3822600.0
2010-05-12 11:30:00,48.14,48.36,47.94,48.29,1740300.0,21.5571,21.6556,21.4676,21.6243,1740300.0
2010-05-12 12:00:00,48.3,48.4,48.15,48.27,1208200.0,21.6288,21.6735,21.5616,21.6153,1208200.0
2010-05-12 12:30:00,48.28,48.38,48.24,48.34,548500.0,21.6198,21.6646,21.6019,21.6467,548500.0
2010-05-12 13:00:00,48.35,48.5,48.24,48.27,983800.0,21.6512,21.7183,21.6019,21.6153,983800.0
2010-05-12 13:30:00,48.27,48.31,48.11,48.2,1037900.0,21.6153,21.6332,21.5437,21.584,1037900.0
2010-05-12 14:00:00,48.21,48.52,48.16,48.5,906000.0,21.5885,21.7273,21.5661,21.7183,906000.0
2010-05-12 14:30:00,48.51,48.56,48.37,48.49,953000.0,21.7228,21.7452,21.6601,21.7138,953000.0
2010-05-12 15:00:00,48.49,48.59,48.3,48.31,750200.0,21.7138,21.7586,21.6288,21.6332,750200.0
2010-05-12 15:30:00,48.3,48.5,48.21,48.48,1334200.0,21.6288,21.7183,21.5885,21.7094,1334200.0
2010-05-13 09:30:00,48.18,48.48,48.01,48.17,2269600.0,21.575,21.7094,21.4989,21.5706,2269600.0
2010-05-13 10:00:00,48.17,48.54,48.12,48.26,1251100.0,21.5706,21.7362,21.5482,21.6109,1251100.0
2010-05-13 10:30:00,48.27,48.44,48.02,48.06,1408700.0,21.6153,21.6915,21.5034,21.5213,1408700.0
2010-05-13 11:00:00,48.06,48.39,47.93,48.29,1820600.0,21.5213,21.6691,21.4631,21.6243,1820600.0
2010-05-13 11:30:00,48.29,48.39,48.13,48.31,884300.0,21.6243,21.6691,21.5526,21.6332,884300.0
2010-05-13 12:00:00,48.3,48.38,48.21,48.37,575300.0,21.6288,21.6646,21.5885,21.6601,575300.0
2010-05-13 12:30:00,48.36,48.45,48.3,48.44,531900.0,21.6556,21.6959,21.6288,21.6915,531900.0
2010-05-13 13:00:00,48.44,48.78,48.37,48.53,1577800.0,21.6915,21.8437,21.6601,21.7318,1577800.0
2010-05-13 13:30:00,48.53,48.6,48.4,48.43,472000.0,21.7318,21.7631,21.6735,21.687,472000.0
2010-05-13 14:00:00,48.43,48.6,48.35,48.37,593300.0,21.687,21.7631,21.6512,21.6601,593300.0
2010-05-13 14:30:00,48.37,49.0,48.36,48.78,3865200.0,21.6601,21.9422,21.6556,21.8437,3865200.0
2010-05-13 15:00:00,48.78,48.79,48.27,48.34,1387700.0,21.8437,21.8482,21.6153,21.6467,1387700.0
2010-05-13 15:30:00,48.34,48.34,48.1,48.11,1729700.0,21.6467,21.6467,21.5392,21.5437,1729700.0
2010-05-14 09:30:00,47.17,47.24,46.47,46.53,6981100.0,21.1228,21.1541,20.8093,20.8362,6981100.0
2010-05-14 10:00:00,46.54,46.9,46.39,46.75,4410800.0,20.8406,21.0018,20.7735,20.9347,4410800.0
2010-05-14 10:30:00,46.74,46.8,46.62,46.69,1749500.0,20.9302,20.9571,20.8765,20.9078,1749500.0
2010-05-14 11:00:00,46.7,46.7,46.27,46.4,2321200.0,20.9123,20.9123,20.7197,20.7779,2321200.0
2010-05-14 11:30:00,46.39,46.49,46.29,46.34,1475600.0,20.7735,20.8182,20.7287,20.7511,1475600.0
2010-05-14 12:00:00,46.34,46.39,46.0,46.13,2855300.0,20.7511,20.7735,20.5988,20.657,2855300.0
2010-05-14 12:30:00,46.14,46.53,46.13,46.5,1666700.0,20.6615,20.8362,20.657,20.8227,1666700.0
2010-05-14 13:00:00,46.5,46.5,46.35,46.35,1290100.0,20.8227,20.8227,20.7556,20.7556,1290100.0
2010-05-14 13:30:00,46.35,46.44,46.2,46.36,1635300.0,20.7556,20.7959,20.6884,20.76,1635300.0
2010-05-14 14:00:00,46.35,46.45,46.32,46.38,1163300.0,20.7556,20.8003,20.7421,20.769,1163300.0
2010-05-14 14:30:00,46.39,46.69,46.36,46.63,1867900.0,20.7735,20.9078,20.76,20.8809,1867900.0
2010-05-14 15:00:00,46.62,46.75,46.53,46.64,1607400.0,20.8765,20.9347,20.8362,20.8854,1607400.0
2010-05-14 15:30:00,46.64,46.93,46.56,46.82,2833500.0,20.8854,21.0153,20.8496,20.966,2833500.0
2010-05-17 09:30:00,47.2,47.56,46.6,46.68,4442100.0,21.1362,21.2974,20.8675,20.9033,4442100.0
2010-05-17 10:00:00,46.68,46.78,46.29,46.72,2729600.0,20.9033,20.9481,20.7287,20.9212,2729600.0
2010-05-17 10:30:00,46.72,46.73,46.15,46.15,1936200.0,20.9212,20.9257,20.666,20.666,1936200.0
2010-05-17 11:00:00,46.15,46.49,45.71,45.89,3520900.0,20.666,20.8182,20.469,20.5496,3520900.0
2010-05-17 11:30:00,45.89,46.08,45.76,45.83,1428700.0,20.5496,20.6346,20.4914,20.5227,1428700.0
2010-05-17 12:00:00,45.83,45.84,45.41,45.57,2077200.0,20.5227,20.5272,20.3346,20.4063,2077200.0
2010-05-17 12:30:00,45.58,45.69,45.45,45.53,924800.0,20.4107,20.46,20.3525,20.3884,924800.0
2010-05-17 13:00:00,45.54,45.93,45.51,45.85,760900.0,20.3928,20.5675,20.3794,20.5317,760900.0
2010-05-17 13:30:00,45.86,46.0,45.8,45.94,1100400.0,20.5361,20.5988,20.5093,20.572,1100400.0
2010-05-17 14:00:00,45.95,46.18,45.91,46.03,1057700.0,20.5764,20.6794,20.5585,20.6123,1057700.0
2010-05-17 14:30:00,46.02,46.26,45.98,46.11,884400.0,20.6078,20.7153,20.5899,20.6481,884400.0
2010-05-17 15:00:00,46.11,46.26,45.84,46.11,1527400.0,20.6481,20.7153,20.5272,20.6481,1527400.0
2010-05-17 15:30:00,46.1,46.76,46.1,46.59,3345700.0,20.6436,20.9392,20.6436,20.863,3345700.0
2010-05-18 09:30:00,46.77,46.78,46.3,46.48,2713700.0,20.9436,20.9481,20.7332,20.8138,2713700.0
2010-05-18 10:00:00,46.48,46.58,46.14,46.34,1419800.0,20.8138,20.8585,20.6615,20.7511,1419800.0
2010-05-18 10:30:00,46.34,46.37,45.97,46.1,1769800.0,20.7511,20.7645,20.5854,20.6436,1769800.0
2010-05-18 11:00:00,46.1,46.4,46.01,46.32,1393500.0,20.6436,20.7779,20.6033,20.7421,1393500.0
2010-05-18 11:30:00,46.32,46.45,46.1,46.25,844500.0,20.7421,20.8003,20.6436,20.7108,844500.0
2010-05-18 12:00:00,46.25,46.28,46.01,46.18,1151500.0,20.7108,20.7242,20.6033,20.6794,1151500.0
2010-05-18 12:30:00,46.18,46.2,46.02,46.05,887500.0,20.6794,20.6884,20.6078,20.6212,887500.0
2010-05-18 13:00:00,46.05,46.18,45.7,46.09,1514600.0,20.6212,20.6794,20.4645,20.6391,1514600.0
2010-05-18 13:30:00,46.1,46.17,45.7,45.75,937100.0,20.6436,20.675,20.4645,20.4869,937100.0
2010-05-18 14:00:00,45.76,45.89,45.6,45.7,1221200.0,20.4914,20.5496,20.4197,20.4645,1221200.0
2010-05-18 14:30:00,45.69,45.7,45.48,45.53,1444300.0,20.46,20.4645,20.366,20.3884,1444300.0
2010-05-18 15:00:00,45.52,45.79,45.38,45.39,1628900.0,20.3839,20.5048,20.3212,20.3257,1628900.0
2010-05-18 15:30:00,45.39,45.53,45.27,45.4,2185900.0,20.3257,20.3884,20.2719,20.3301,2185900.0
2010-05-19 09:30:00,45.82,46.12,45.49,45.72,4305600.0,20.5182,20.6526,20.3704,20.4734,4305600.0
2010-05-19 10:00:00,45.73,45.77,45.16,45.56,3004000.0,20.4779,20.4958,20.2227,20.4018,3004000.0
2010-05-19 10:30:00,45.56,45.75,45.12,45.38,2197800.0,20.4018,20.4869,20.2048,20.3212,2197800.0
2010-05-19 11:00:00,45.36,45.49,45.13,45.19,1750000.0,20.3122,20.3704,20.2092,20.2361,1750000.0
2010-05-19 11:30:00,45.18,45.29,45.0,45.05,1712900.0,20.2316,20.2809,20.151,20.1734,1712900.0
2010-05-19 12:00:00,45.06,45.22,45.0,45.17,936600.0,20.1779,20.2495,20.151,20.2272,936600.0
2010-05-19 12:30:00,45.17,45.43,45.05,45.39,950000.0,20.2272,20.3436,20.1734,20.3257,950000.0
2010-05-19 13:00:00,45.39,45.71,45.21,45.56,2009800.0,20.3257,20.469,20.2451,20.4018,2009800.0
2010-05-19 13:30:00,45.56,45.58,45.23,45.39,1863100.0,20.4018,20.4107,20.254,20.3257,1863100.0
2010-05-19 14:00:00,45.39,45.61,45.32,45.45,1506400.0,20.3257,20.4242,20.2943,20.3525,1506400.0
2010-05-19 14:30:00,45.45,45.56,45.35,45.46,1363700.0,20.3525,20.4018,20.3078,20.357,1363700.0
2010-05-19 15:00:00,45.46,45.51,45.17,45.28,2099000.0,20.357,20.3794,20.2272,20.2764,2099000.0
2010-05-19 15:30:00,45.27,45.42,45.23,45.3,2741500.0,20.2719,20.3391,20.254,20.2854,2741500.0
2010-05-20 09:30:00,45.17,45.2,44.61,44.81,3760600.0,20.2272,20.2406,19.9764,20.0659,3760600.0
2010-05-20 10:00:00,44.8,45.0,43.96,44.25,3105200.0,20.0615,20.151,19.6853,19.8152,3105200.0
2010-05-20 10:30:00,44.25,45.09,44.14,45.01,4116100.0,19.8152,20.1913,19.7659,20.1555,4116100.0
2010-05-20 11:00:00,45.02,45.7,44.96,45.61,3149100.0,20.16,20.4645,20.1331,20.4242,3149100.0
2010-05-20 11:30:00,45.62,45.64,45.21,45.31,2164200.0,20.4287,20.4376,20.2451,20.2898,2164200.0
2010-05-20 12:00:00,45.31,45.65,45.06,45.17,1882600.0,20.2898,20.4421,20.1779,20.2272,1882600.0
2010-05-20 12:30:00,45.17,45.38,44.46,44.49,2259700.0,20.2272,20.3212,19.9092,19.9226,2259700.0
2010-05-20 13:00:00,44.49,45.17,44.48,45.03,2318300.0,19.9226,20.2272,19.9182,20.1645,2318300.0
2010-05-20 13:30:00,45.04,45.15,44.69,44.75,1654400.0,20.1689,20.2182,20.0122,20.0391,1654400.0
2010-05-20 14:00:00,44.75,45.06,44.6,44.92,2191300.0,20.0391,20.1779,19.9719,20.1152,2191300.0
2010-05-20 14:30:00,44.92,45.19,44.84,44.9,2381900.0,20.1152,20.2361,20.0794,20.1062,2381900.0
2010-05-20 15:00:00,44.9,45.02,44.68,44.91,2953600.0,20.1062,20.16,20.0077,20.1107,2953600.0
2010-05-20 15:30:00,44.92,45.08,44.56,44.6,3346600.0,20.1152,20.1868,19.954,19.9719,3346600.0
2010-05-21 09:30:00,43.75,44.26,43.6,44.03,4172000.0,19.5913,19.8197,19.5241,19.7167,4172000.0
2010-05-21 10:00:00,44.01,44.46,43.75,43.9,3212800.0,19.7077,19.9092,19.5913,19.6584,3212800.0
2010-05-21 10:30:00,43.9,44.12,43.78,43.86,2628700.0,19.6584,19.757,19.6047,19.6405,2628700.0
2010-05-21 11:00:00,43.86,44.06,43.85,43.86,2200300.0,19.6405,19.7301,19.6361,19.6405,2200300.0
2010-05-21 11:30:00,43.86,44.09,43.75,43.86,1941100.0,19.6405,19.7435,19.5913,19.6405,1941100.0
2010-05-21 12:00:00,43.86,44.08,43.76,44.0,1317400.0,19.6405,19.739,19.5958,19.7032,1317400.0
2010-05-21 12:30:00,44.0,44.08,43.89,43.94,749400.0,19.7032,19.739,19.654,19.6764,749400.0
2010-05-21 13:00:00,43.94,44.0,43.79,43.83,635800.0,19.6764,19.7032,19.6092,19.6271,635800.0
2010-05-21 13:30:00,43.84,43.89,43.65,43.68,1032100.0,19.6316,19.654,19.5465,19.5599,1032100.0
2010-05-21 14:00:00,43.68,43.79,43.65,43.69,1036400.0,19.5599,19.6092,19.5465,19.5644,1036400.0
2010-05-21 14:30:00,43.69,43.72,43.47,43.53,1434500.0,19.5644,19.5778,19.4659,19.4928,1434500.0
2010-05-21 15:00:00,43.53,43.64,43.31,43.38,1389300.0,19.4928,19.542,19.3942,19.4256,1389300.0
2010-05-21 15:30:00,43.39,43.9,43.37,43.87,2628500.0,19.4301,19.6584,19.4211,19.645,2628500.0
2010-05-24 09:30:00,42.49,42.6,42.02,42.16,6191600.0,19.027,19.0763,18.8166,18.8793,6191600.0
2010-05-24 10:00:00,42.18,42.48,42.05,42.44,3667700.0,18.8882,19.0226,18.83,19.0047,3667700.0
2010-05-24 10:30:00,42.44,42.97,42.44,42.75,3486500.0,19.0047,19.242,19.0047,19.1435,3486500.0
2010-05-24 11:00:00,42.74,42.93,42.6,42.68,2004000.0,19.139,19.2241,19.0763,19.1121,2004000.0
2010-05-24 11:30:00,42.67,42.79,42.58,42.76,1178200.0,19.1076,19.1614,19.0673,19.148,1178200.0
2010-05-24 12:00:00,42.75,42.85,42.63,42.75,1035900.0,19.1435,19.1883,19.0897,19.1435,1035900.0
2010-05-24 12:30:00,42.74,42.88,42.71,42.79,1014900.0,19.139,19.2017,19.1256,19.1614,1014900.0
2010-05-24 13:00:00,42.8,43.04,42.76,42.84,1237700.0,19.1659,19.2733,19.148,19.1838,1237700.0
2010-05-24 13:30:00,42.83,42.88,42.63,42.67,1131800.0,19.1793,19.2017,19.0897,19.1076,1131800.0
2010-05-24 14:00:00,42.67,42.71,42.42,42.5,1388100.0,19.1076,19.1256,18.9957,19.0315,1388100.0
2010-05-24 14:30:00,42.5,42.6,42.34,42.37,1538900.0,19.0315,19.0763,18.9599,18.9733,1538900.0
2010-05-24 15:00:00,42.36,42.4,42.0,42.01,2574900.0,18.9688,18.9867,18.8076,18.8121,2574900.0
2010-05-24 15:30:00,42.01,42.19,41.86,41.92,4541100.0,18.8121,18.8927,18.7449,18.7718,4541100.0
2010-05-25 09:30:00,40.61,41.32,40.61,41.17,5733000.0,18.1852,18.5031,18.1852,18.4359,5733000.0
2010-05-25 10:00:00,41.15,41.69,41.14,41.37,3395900.0,18.427,18.6688,18.4225,18.5255,3395900.0
2010-05-25 10:30:00,41.36,41.53,41.1,41.39,2287700.0,18.521,18.5972,18.4046,18.5345,2287700.0
2010-05-25 11:00:00,41.38,42.12,41.38,42.01,3860600.0,18.53,18.8614,18.53,18.8121,3860600.0
2010-05-25 11:30:00,42.01,42.25,41.81,42.19,2479100.0,18.8121,18.9196,18.7225,18.8927,2479100.0
2010-05-25 12:00:00,42.19,42.23,41.55,41.64,2434700.0,18.8927,18.9106,18.6061,18.6464,2434700.0
2010-05-25 12:30:00,41.64,41.72,41.46,41.6,1131700.0,18.6464,18.6822,18.5658,18.6285,1131700.0
2010-05-25 13:00:00,41.6,41.65,41.36,41.54,1174500.0,18.6285,18.6509,18.521,18.6016,1174500.0
2010-05-25 13:30:00,41.55,41.59,41.34,41.52,1080300.0,18.6061,18.624,18.5121,18.5927,1080300.0
2010-05-25 14:00:00,41.52,41.97,41.46,41.91,1244100.0,18.5927,18.7942,18.5658,18.7673,1244100.0
2010-05-25 14:30:00,41.91,42.09,41.77,42.04,1739500.0,18.7673,18.8479,18.7046,18.8255,1739500.0
2010-05-25 15:00:00,42.03,42.36,41.99,42.31,1983900.0,18.8211,18.9688,18.8031,18.9464,1983900.0
2010-05-25 15:30:00,42.31,42.6,42.25,42.58,2502100.0,18.9464,19.0763,18.9196,19.0673,2502100.0
2010-05-26 09:30:00,42.35,43.17,42.13,43.16,8081600.0,18.9644,19.3315,18.8658,19.3271,8081600.0
2010-05-26 10:00:00,43.16,43.27,42.68,42.85,3430900.0,19.3271,19.3763,19.1121,19.1883,3430900.0
2010-05-26 10:30:00,42.85,43.14,42.8,42.92,2195900.0,19.1883,19.3181,19.1659,19.2196,2195900.0
2010-05-26 11:00:00,42.91,42.94,42.56,42.58,1631600.0,19.2151,19.2286,19.0584,19.0673,1631600.0
2010-05-26 11:30:00,42.56,42.93,42.42,42.61,1569700.0,19.0584,19.2241,18.9957,19.0808,1569700.0
2010-05-26 12:00:00,42.61,42.8,42.51,42.72,821300.0,19.0808,19.1659,19.036,19.13,821300.0
2010-05-26 12:30:00,42.71,43.16,42.71,42.93,1332000.0,19.1256,19.3271,19.1256,19.2241,1332000.0
2010-05-26 13:00:00,42.93,43.06,42.6,42.71,1376200.0,19.2241,19.2823,19.0763,19.1256,1376200.0
2010-05-26 13:30:00,42.72,43.05,42.7,42.97,1377300.0,19.13,19.2778,19.1211,19.242,1377300.0
2010-05-26 14:00:00,42.97,43.06,42.77,42.86,1671100.0,19.242,19.2823,19.1524,19.1927,1671100.0
2010-05-26 14:30:00,42.87,42.89,42.42,42.6,1707400.0,19.1972,19.2062,18.9957,19.0763,1707400.0
2010-05-26 15:00:00,42.61,42.78,42.16,42.22,1484900.0,19.0808,19.1569,18.8793,18.9061,1484900.0
2010-05-26 15:30:00,42.21,42.52,42.12,42.41,2804300.0,18.9017,19.0405,18.8614,18.9912,2804300.0
2010-05-27 09:30:00,45.2,45.28,44.35,45.01,11710000.0,20.2406,20.2764,19.86,20.1555,11710000.0
2010-05-27 10:00:00,45.01,45.34,44.75,44.95,7478700.0,20.1555,20.3033,20.0391,20.1286,7478700.0
2010-05-27 10:30:00,44.95,45.57,44.85,45.49,5217800.0,20.1286,20.4063,20.0839,20.3704,5217800.0
2010-05-27 11:00:00,45.49,45.51,45.18,45.44,2865100.0,20.3704,20.3794,20.2316,20.3481,2865100.0
2010-05-27 11:30:00,45.44,45.53,45.11,45.42,1947800.0,20.3481,20.3884,20.2003,20.3391,1947800.0
2010-05-27 12:00:00,45.42,45.43,45.18,45.34,1703400.0,20.3391,20.3436,20.2316,20.3033,1703400.0
2010-05-27 12:30:00,45.33,45.36,45.12,45.17,1611200.0,20.2988,20.3122,20.2048,20.2272,1611200.0
2010-05-27 13:00:00,45.17,45.18,44.78,45.0,2701900.0,20.2272,20.2316,20.0525,20.151,2701900.0
2010-05-27 13:30:00,45.0,45.14,44.84,44.86,1454900.0,20.151,20.2137,20.0794,20.0883,1454900.0
2010-05-27 14:00:00,44.85,44.96,44.4,44.74,2716300.0,20.0839,20.1331,19.8823,20.0346,2716300.0
2010-05-27 14:30:00,44.75,44.99,44.59,44.94,1889200.0,20.0391,20.1465,19.9674,20.1242,1889200.0
2010-05-27 15:00:00,44.96,45.08,44.75,44.98,2632600.0,20.1331,20.1868,20.0391,20.1421,2632600.0
2010-05-27 15:30:00,44.98,45.41,44.97,45.39,5031200.0,20.1421,20.3346,20.1376,20.3257,5031200.0
2010-05-28 09:30:00,43.64,43.8,43.26,43.53,4612900.0,19.542,19.6137,19.3719,19.4928,4612900.0
2010-05-28 10:00:00,43.52,43.84,43.31,43.37,3383800.0,19.4883,19.6316,19.3942,19.4211,3383800.0
2010-05-28 10:30:00,43.37,43.6,43.18,43.23,2226500.0,19.4211,19.5241,19.336,19.3584,2226500.0
2010-05-28 11:00:00,43.22,43.3,43.02,43.08,2155000.0,19.3539,19.3898,19.2644,19.2912,2155000.0
2010-05-28 11:30:00,43.08,43.47,43.02,43.34,2202600.0,19.2912,19.4659,19.2644,19.4077,2202600.0
2010-05-28 12:00:00,43.34,43.41,43.0,43.03,1982100.0,19.4077,19.439,19.2554,19.2689,1982100.0
2010-05-28 12:30:00,43.04,43.38,42.47,42.77,2838800.0,19.2733,19.4256,19.0181,19.1524,2838800.0
2010-05-28 13:00:00,42.77,42.84,42.65,42.76,1127500.0,19.1524,19.1838,19.0987,19.148,1127500.0
2010-05-28 13:30:00,42.76,42.84,42.66,42.76,1055500.0,19.148,19.1838,19.1032,19.148,1055500.0
2010-05-28 14:00:00,42.75,43.02,42.7,42.99,1099800.0,19.1435,19.2644,19.1211,19.2509,1099800.0
2010-05-28 14:30:00,42.99,43.3,42.92,43.17,1551100.0,19.2509,19.3898,19.2196,19.3315,1551100.0
2010-05-28 15:00:00,43.17,43.22,42.95,43.04,1421900.0,19.3315,19.3539,19.233,19.2733,1421900.0
2010-05-28 15:30:00,43.04,43.24,42.93,42.97,3075500.0,19.2733,19.3629,19.2241,19.242,3075500.0
2010-06-01 09:30:00,37.34,37.93,36.9,37.69,22052800.0,16.7209,16.9851,16.5238,16.8776,22052800.0
2010-06-01 10:00:00,37.68,38.19,37.58,38.09,10806800.0,16.8731,17.1015,16.8283,17.0567,10806800.0
2010-06-01 10:30:00,38.09,38.49,38.05,38.47,8067300.0,17.0567,17.2358,17.0388,17.2269,8067300.0
2010-06-01 11:00:00,38.47,38.53,37.92,38.04,8244600.0,17.2269,17.2538,16.9806,17.0343,8244600.0
2010-06-01 11:30:00,38.04,38.06,37.55,37.69,5581000.0,17.0343,17.0433,16.8149,16.8776,5581000.0
2010-06-01 12:00:00,37.68,37.82,37.5,37.64,4810400.0,16.8731,16.9358,16.7925,16.8552,4810400.0
2010-06-01 12:30:00,37.65,38.08,37.64,37.83,4575200.0,16.8597,17.0522,16.8552,16.9403,4575200.0
2010-06-01 13:00:00,37.84,38.21,37.74,37.81,4063200.0,16.9448,17.1105,16.9,16.9313,4063200.0
2010-06-01 13:30:00,37.8,38.09,37.32,37.38,7313200.0,16.9269,17.0567,16.7119,16.7388,7313200.0
2010-06-01 14:00:00,37.38,37.74,37.35,37.58,4992600.0,16.7388,16.9,16.7254,16.8283,4992600.0
2010-06-01 14:30:00,37.58,37.75,37.22,37.3,5409400.0,16.8283,16.9045,16.6671,16.703,5409400.0
2010-06-01 15:00:00,37.31,37.32,36.85,36.89,8515400.0,16.7074,16.7119,16.5015,16.5194,8515400.0
2010-06-01 15:30:00,36.88,37.13,36.2,36.56,15449000.0,16.5149,16.6268,16.2104,16.3716,15449000.0
2010-06-02 09:30:00,37.26,37.36,36.56,36.71,17294900.0,16.685,16.7298,16.3716,16.4388,17294900.0
2010-06-02 10:00:00,36.71,37.09,36.47,36.8,11144100.0,16.4388,16.6089,16.3313,16.4791,11144100.0
2010-06-02 10:30:00,36.8,37.34,36.77,37.21,7233900.0,16.4791,16.7209,16.4656,16.6627,7233900.0
2010-06-02 11:00:00,37.21,37.83,37.2,37.76,8809900.0,16.6627,16.9403,16.6582,16.9089,8809900.0
2010-06-02 11:30:00,37.75,37.87,37.34,37.37,4886700.0,16.9045,16.9582,16.7209,16.7343,4886700.0
2010-06-02 12:00:00,37.38,37.55,37.2,37.23,2685000.0,16.7388,16.8149,16.6582,16.6716,2685000.0
2010-06-02 12:30:00,37.23,37.55,37.13,37.33,3150300.0,16.6716,16.8149,16.6268,16.7164,3150300.0
2010-06-02 13:00:00,37.34,37.45,37.02,37.15,3172000.0,16.7209,16.7701,16.5776,16.6358,3172000.0
2010-06-02 13:30:00,37.15,37.29,36.9,36.95,3200500.0,16.6358,16.6985,16.5238,16.5462,3200500.0
2010-06-02 14:00:00,36.96,37.09,36.65,36.83,3631600.0,16.5507,16.6089,16.4119,16.4925,3631600.0
2010-06-02 14:30:00,36.84,37.77,36.67,37.56,5456000.0,16.497,16.9134,16.4208,16.8194,5456000.0
2010-06-02 15:00:00,37.52,38.17,37.5,37.71,8214500.0,16.8015,17.0925,16.7925,16.8866,8214500.0
2010-06-02 15:30:00,37.7,37.71,37.26,37.66,6612300.0,16.8821,16.8866,16.685,16.8642,6612300.0
2010-06-03 09:30:00,38.92,38.92,38.21,38.3,11799200.0,17.4284,17.4284,17.1105,17.1508,11799200.0
2010-06-03 10:00:00,38.31,38.39,37.78,37.88,8199600.0,17.1552,17.1911,16.9179,16.9627,8199600.0
2010-06-03 10:30:00,37.89,38.15,37.74,38.06,5054300.0,16.9672,17.0836,16.9,17.0433,5054300.0
2010-06-03 11:00:00,38.07,38.37,37.98,38.02,5394700.0,17.0478,17.1821,17.0075,17.0254,5394700.0
2010-06-03 11:30:00,38.03,38.18,37.95,38.01,2879500.0,17.0299,17.097,16.994,17.0209,2879500.0
2010-06-03 12:00:00,38.01,38.06,37.46,37.56,3476300.0,17.0209,17.0433,16.7746,16.8194,3476300.0
2010-06-03 12:30:00,37.55,37.66,37.12,37.66,4002200.0,16.8149,16.8642,16.6224,16.8642,4002200.0
2010-06-03 13:00:00,37.66,37.97,37.59,37.97,2891600.0,16.8642,17.003,16.8328,17.003,2891600.0
2010-06-03 13:30:00,37.97,38.9,37.95,38.31,7924400.0,17.003,17.4194,16.994,17.1552,7924400.0
2010-06-03 14:00:00,38.31,38.94,37.9,38.81,9435200.0,17.1552,17.4374,16.9716,17.3791,9435200.0
2010-06-03 14:30:00,38.82,39.25,38.74,39.24,9167800.0,17.3836,17.5762,17.3478,17.5717,9167800.0
2010-06-03 15:00:00,39.24,39.35,38.83,39.21,6690300.0,17.5717,17.621,17.3881,17.5583,6690300.0
2010-06-03 15:30:00,39.21,39.41,39.05,39.29,8543400.0,17.5583,17.6478,17.4866,17.5941,8543400.0
2010-06-04 09:30:00,38.5,38.99,38.08,38.25,12251600.0,17.2403,17.4597,17.0522,17.1284,12251600.0
2010-06-04 10:00:00,38.25,38.3,37.88,38.12,7621200.0,17.1284,17.1508,16.9627,17.0702,7621200.0
2010-06-04 10:30:00,38.13,38.46,38.0,38.03,4769800.0,17.0746,17.2224,17.0164,17.0299,4769800.0
2010-06-04 11:00:00,38.03,38.15,37.77,37.8,4732200.0,17.0299,17.0836,16.9134,16.9269,4732200.0
2010-06-04 11:30:00,37.8,37.95,37.71,37.84,3468200.0,16.9269,16.994,16.8866,16.9448,3468200.0
2010-06-04 12:00:00,37.85,37.85,37.39,37.69,3218500.0,16.9493,16.9493,16.7433,16.8776,3218500.0
2010-06-04 12:30:00,37.69,37.75,37.49,37.7,2019000.0,16.8776,16.9045,16.788,16.8821,2019000.0
2010-06-04 13:00:00,37.7,37.76,37.5,37.51,1831700.0,16.8821,16.9089,16.7925,16.797,1831700.0
2010-06-04 13:30:00,37.5,37.87,37.36,37.58,3738600.0,16.7925,16.9582,16.7298,16.8283,3738600.0
2010-06-04 14:00:00,37.57,37.75,37.44,37.53,1762400.0,16.8239,16.9045,16.7657,16.806,1762400.0
2010-06-04 14:30:00,37.53,37.62,37.28,37.41,2100400.0,16.806,16.8463,16.694,16.7522,2100400.0
2010-06-04 15:00:00,37.41,37.56,37.25,37.27,2365500.0,16.7522,16.8194,16.6806,16.6895,2365500.0
2010-06-04 15:30:00,37.27,37.45,37.06,37.15,5626700.0,16.6895,16.7701,16.5955,16.6358,5626700.0
2010-06-07 09:30:00,38.13,38.15,37.52,37.7,8649800.0,17.0746,17.0836,16.8015,16.8821,8649800.0
2010-06-07 10:00:00,37.7,38.0,37.25,37.67,8011400.0,16.8821,17.0164,16.6806,16.8686,8011400.0
2010-06-07 10:30:00,37.67,37.72,37.25,37.35,3861200.0,16.8686,16.891,16.6806,16.7254,3861200.0
2010-06-07 11:00:00,37.34,37.5,37.28,37.39,2712300.0,16.7209,16.7925,16.694,16.7433,2712300.0
2010-06-07 11:30:00,37.38,37.7,37.36,37.66,1917600.0,16.7388,16.8821,16.7298,16.8642,1917600.0
2010-06-07 12:00:00,37.67,37.73,37.38,37.38,1203700.0,16.8686,16.8955,16.7388,16.7388,1203700.0
2010-06-07 12:30:00,37.38,37.48,37.32,37.41,882800.0,16.7388,16.7836,16.7119,16.7522,882800.0
2010-06-07 13:00:00,37.41,37.43,37.16,37.27,1534300.0,16.7522,16.7612,16.6403,16.6895,1534300.0
2010-06-07 13:30:00,37.26,37.39,37.22,37.23,1325500.0,16.685,16.7433,16.6671,16.6716,1325500.0
2010-06-07 14:00:00,37.23,37.45,37.1,37.38,2224700.0,16.6716,16.7701,16.6134,16.7388,2224700.0
2010-06-07 14:30:00,37.38,37.5,37.1,37.15,1744900.0,16.7388,16.7925,16.6134,16.6358,1744900.0
2010-06-07 15:00:00,37.16,37.32,36.74,36.75,3147100.0,16.6403,16.7119,16.4522,16.4567,3147100.0
2010-06-07 15:30:00,36.75,36.95,36.65,36.74,3472000.0,16.4567,16.5462,16.4119,16.4522,3472000.0
2010-06-08 09:30:00,35.83,36.06,34.62,34.77,19184800.0,16.0447,16.1477,15.5029,15.57,19184800.0
2010-06-08 10:00:00,34.76,35.33,34.44,34.9,11421000.0,15.5655,15.8208,15.4223,15.6282,11421000.0
2010-06-08 10:30:00,34.89,34.92,34.15,34.64,8689600.0,15.6238,15.6372,15.2924,15.5118,8689600.0
2010-06-08 11:00:00,34.64,35.36,34.48,35.32,10504400.0,15.5118,15.8342,15.4402,15.8163,10504400.0
2010-06-08 11:30:00,35.31,35.55,35.04,35.1,5520700.0,15.8118,15.9193,15.6909,15.7178,5520700.0
2010-06-08 12:00:00,35.1,35.29,34.88,35.01,2990000.0,15.7178,15.8029,15.6193,15.6775,2990000.0
2010-06-08 12:30:00,35.01,35.15,34.75,35.11,3298400.0,15.6775,15.7402,15.5611,15.7223,3298400.0
2010-06-08 13:00:00,35.11,35.15,34.57,34.65,3260400.0,15.7223,15.7402,15.4805,15.5163,3260400.0
2010-06-08 13:30:00,34.66,34.67,34.35,34.51,3541400.0,15.5208,15.5252,15.3819,15.4536,3541400.0
2010-06-08 14:00:00,34.51,34.62,34.3,34.46,3861300.0,15.4536,15.5029,15.3596,15.4312,3861300.0
2010-06-08 14:30:00,34.46,34.88,34.4,34.45,3991500.0,15.4312,15.6193,15.4043,15.4267,3991500.0
2010-06-08 15:00:00,34.46,34.76,34.23,34.75,5397800.0,15.4312,15.5655,15.3282,15.5611,5397800.0
2010-06-08 15:30:00,34.74,34.84,34.51,34.68,7755300.0,15.5566,15.6014,15.4536,15.5297,7755300.0
2010-06-09 09:30:00,33.96,34.04,33.33,33.54,16843100.0,15.2073,15.2431,14.9252,15.0192,16843100.0
2010-06-09 10:00:00,33.54,33.83,33.18,33.4,10347800.0,15.0192,15.1491,14.858,14.9565,10347800.0
2010-06-09 10:30:00,33.39,33.94,33.36,33.88,8121300.0,14.9521,15.1984,14.9386,15.1715,8121300.0
2010-06-09 11:00:00,33.88,34.45,33.82,34.4,11602700.0,15.1715,15.4267,15.1446,15.4043,11602700.0
2010-06-09 11:30:00,34.4,34.41,33.9,33.94,6039400.0,15.4043,15.4088,15.1804,15.1984,6039400.0
2010-06-09 12:00:00,33.95,33.96,33.14,33.16,7278800.0,15.2028,15.2073,14.8401,14.8491,7278800.0
2010-06-09 12:30:00,33.15,33.32,31.8,32.03,22318800.0,14.8446,14.9207,14.2401,14.3431,22318800.0
2010-06-09 13:00:00,32.03,32.09,30.63,30.63,24661700.0,14.3431,14.3699,13.7161,13.7161,24661700.0
2010-06-09 13:30:00,30.63,31.12,29.83,30.34,29871300.0,13.7161,13.9356,13.3579,13.5863,29871300.0
2010-06-09 14:00:00,30.34,31.12,29.86,30.39,25292700.0,13.5863,13.9356,13.3713,13.6087,25292700.0
2010-06-09 14:30:00,30.39,30.46,29.63,29.78,21104600.0,13.6087,13.64,13.2683,13.3355,21104600.0
2010-06-09 15:00:00,29.79,33.63,29.01,29.6,24660300.0,13.34,15.0595,12.9907,13.2549,24660300.0
2010-06-09 15:30:00,29.6,29.74,29.0,29.19,23700300.0,13.2549,13.3176,12.9862,13.0713,23700300.0
2010-06-10 09:30:00,32.15,32.4,31.55,32.3,38036500.0,14.3968,14.5087,14.1281,14.464,38036500.0
2010-06-10 10:00:00,32.3,32.74,32.09,32.49,17897500.0,14.464,14.661,14.3699,14.549,17897500.0
2010-06-10 10:30:00,32.49,33.04,32.4,32.71,15465600.0,14.549,14.7953,14.5087,14.6476,15465600.0
2010-06-10 11:00:00,32.71,32.85,31.98,32.07,15755000.0,14.6476,14.7102,14.3207,14.361,15755000.0
2010-06-10 11:30:00,32.07,32.16,31.32,31.36,19415600.0,14.361,14.4013,14.0251,14.043,19415600.0
2010-06-10 12:00:00,31.37,32.38,31.32,31.92,12249500.0,14.0475,14.4998,14.0251,14.2938,12249500.0
2010-06-10 12:30:00,31.92,32.08,31.3,31.75,10161100.0,14.2938,14.3654,14.0162,14.2177,10161100.0
2010-06-10 13:00:00,31.74,32.19,31.4,31.95,9882100.0,14.2132,14.4147,14.0609,14.3072,9882100.0
2010-06-10 13:30:00,31.95,32.03,30.89,31.26,11605100.0,14.3072,14.3431,13.8326,13.9982,11605100.0
2010-06-10 14:00:00,31.25,32.4,31.06,32.28,12392900.0,13.9938,14.5087,13.9087,14.455,12392900.0
2010-06-10 14:30:00,32.28,32.42,31.81,31.9,8837600.0,14.455,14.5177,14.2445,14.2848,8837600.0
2010-06-10 15:00:00,31.91,32.77,31.88,32.34,10229300.0,14.2893,14.6744,14.2759,14.4819,10229300.0
2010-06-10 15:30:00,32.34,32.95,32.09,32.94,14204300.0,14.4819,14.755,14.3699,14.7506,14204300.0
2010-06-11 09:30:00,34.05,34.07,33.25,33.4,22903000.0,15.2476,15.2566,14.8894,14.9565,22903000.0
2010-06-11 10:00:00,33.41,34.34,33.27,34.27,18997400.0,14.961,15.3775,14.8983,15.3461,18997400.0
2010-06-11 10:30:00,34.26,34.46,34.0,34.15,12325400.0,15.3416,15.4312,15.2252,15.2924,12325400.0
2010-06-11 11:00:00,34.15,34.46,33.81,34.37,11668900.0,15.2924,15.4312,15.1401,15.3909,11668900.0
2010-06-11 11:30:00,34.36,34.4,33.82,33.96,8704400.0,15.3864,15.4043,15.1446,15.2073,8704400.0
2010-06-11 12:00:00,33.96,33.97,33.65,33.8,6001900.0,15.2073,15.2118,15.0685,15.1357,6001900.0
2010-06-11 12:30:00,33.8,33.88,33.69,33.7,3181200.0,15.1357,15.1715,15.0864,15.0909,3181200.0
2010-06-11 13:00:00,33.7,33.96,33.69,33.83,3153900.0,15.0909,15.2073,15.0864,15.1491,3153900.0
2010-06-11 13:30:00,33.83,34.07,33.54,33.57,6594600.0,15.1491,15.2566,15.0192,15.0327,6594600.0
2010-06-11 14:00:00,33.57,33.85,33.52,33.68,4388800.0,15.0327,15.158,15.0103,15.0819,4388800.0
2010-06-11 14:30:00,33.67,33.96,33.5,33.7,7019600.0,15.0774,15.2073,15.0013,15.0909,7019600.0
2010-06-11 15:00:00,33.69,33.76,33.53,33.66,5472500.0,15.0864,15.1177,15.0148,15.073,5472500.0
2010-06-11 15:30:00,33.64,33.99,33.63,33.95,10515800.0,15.064,15.2207,15.0595,15.2028,10515800.0
2010-06-14 09:30:00,32.39,32.6,31.73,31.89,17335500.0,14.5043,14.5983,14.2087,14.2804,17335500.0
2010-06-14 10:00:00,31.89,32.19,31.17,31.17,12526600.0,14.2804,14.4147,13.9579,13.9579,12526600.0
2010-06-14 10:30:00,31.17,31.49,31.05,31.38,10835000.0,13.9579,14.1012,13.9042,14.052,10835000.0
2010-06-14 11:00:00,31.38,31.75,31.2,31.5,8565100.0,14.052,14.2177,13.9714,14.1057,8565100.0
2010-06-14 11:30:00,31.5,31.56,31.27,31.41,4497700.0,14.1057,14.1326,14.0027,14.0654,4497700.0
2010-06-14 12:00:00,31.42,31.61,31.31,31.32,3151100.0,14.0699,14.155,14.0206,14.0251,3151100.0
2010-06-14 12:30:00,31.31,31.34,30.72,30.93,8667700.0,14.0206,14.0341,13.7564,13.8505,8667700.0
2010-06-14 13:00:00,30.94,31.17,30.77,30.92,5342100.0,13.8549,13.9579,13.7788,13.846,5342100.0
2010-06-14 13:30:00,30.92,31.44,30.9,31.02,5630700.0,13.846,14.0788,13.837,13.8908,5630700.0
2010-06-14 14:00:00,31.01,31.31,30.9,30.94,6157200.0,13.8863,14.0206,13.837,13.8549,6157200.0
2010-06-14 14:30:00,30.94,31.23,30.73,31.06,5189900.0,13.8549,13.9848,13.7609,13.9087,5189900.0
2010-06-14 15:00:00,31.06,31.11,30.72,30.73,4775600.0,13.9087,13.9311,13.7564,13.7609,4775600.0
2010-06-14 15:30:00,30.73,30.79,30.56,30.67,11404200.0,13.7609,13.7878,13.6848,13.734,11404200.0
2010-06-15 09:30:00,30.58,30.8,29.85,29.98,22239300.0,13.6937,13.7923,13.3668,13.4251,22239300.0
2010-06-15 10:00:00,29.98,30.59,29.95,30.19,15210200.0,13.4251,13.6982,13.4116,13.5191,15210200.0
2010-06-15 10:30:00,30.19,30.87,30.04,30.49,11947000.0,13.5191,13.8236,13.4519,13.6534,11947000.0
2010-06-15 11:00:00,30.5,30.54,30.13,30.37,7918100.0,13.6579,13.6758,13.4922,13.5997,7918100.0
2010-06-15 11:30:00,30.36,30.42,29.88,30.3,8312600.0,13.5952,13.6221,13.3803,13.5684,8312600.0
2010-06-15 12:00:00,30.29,32.07,30.28,31.37,22462300.0,13.5639,14.361,13.5594,14.0475,22462300.0
2010-06-15 12:30:00,31.37,31.84,31.27,31.35,9410200.0,14.0475,14.258,14.0027,14.0385,9410200.0
2010-06-15 13:00:00,31.34,32.13,31.28,31.71,10745500.0,14.0341,14.3878,14.0072,14.1998,10745500.0
2010-06-15 13:30:00,31.73,31.75,31.32,31.5,5461400.0,14.2087,14.2177,14.0251,14.1057,5461400.0
2010-06-15 14:00:00,31.5,31.62,31.1,31.32,7769600.0,14.1057,14.1595,13.9266,14.0251,7769600.0
2010-06-15 14:30:00,31.32,31.41,31.06,31.16,6007700.0,14.0251,14.0654,13.9087,13.9535,6007700.0
2010-06-15 15:00:00,31.16,31.33,30.96,31.12,6967000.0,13.9535,14.0296,13.8639,13.9356,6967000.0
2010-06-15 15:30:00,31.12,31.75,30.82,31.39,14859800.0,13.9356,14.2177,13.8012,14.0565,14859800.0
2010-06-16 09:30:00,29.9,30.48,29.66,29.9,24069200.0,13.3892,13.649,13.2818,13.3892,24069200.0
2010-06-16 10:00:00,29.9,30.18,29.71,29.96,11350700.0,13.3892,13.5146,13.3042,13.4161,11350700.0
2010-06-16 10:30:00,29.94,30.0,29.58,29.84,12264000.0,13.4071,13.434,13.2459,13.3624,12264000.0
2010-06-16 11:00:00,29.84,30.08,29.77,29.92,7398900.0,13.3624,13.4698,13.331,13.3982,7398900.0
2010-06-16 11:30:00,29.92,31.35,29.87,31.07,14931200.0,13.3982,14.0385,13.3758,13.9132,14931200.0
2010-06-16 12:00:00,31.08,32.05,31.03,31.7,25498300.0,13.9176,14.352,13.8953,14.1953,25498300.0
2010-06-16 12:30:00,31.7,31.73,30.69,31.01,13155600.0,14.1953,14.2087,13.743,13.8863,13155600.0
2010-06-16 13:00:00,31.02,31.37,30.91,31.27,5984800.0,13.8908,14.0475,13.8415,14.0027,5984800.0
2010-06-16 13:30:00,31.26,31.5,31.06,31.44,5623900.0,13.9982,14.1057,13.9087,14.0788,5623900.0
2010-06-16 14:00:00,31.45,31.63,30.95,31.02,9517800.0,14.0833,14.1639,13.8594,13.8908,9517800.0
2010-06-16 14:30:00,31.03,32.83,30.77,32.7,44023800.0,13.8953,14.7013,13.7788,14.6431,44023800.0
2010-06-16 15:00:00,32.7,33.0,31.63,31.68,28199900.0,14.6431,14.7774,14.1639,14.1863,28199900.0
2010-06-16 15:30:00,31.68,32.28,31.51,31.88,20522200.0,14.1863,14.455,14.1102,14.2759,20522200.0
2010-06-17 09:30:00,32.19,32.46,31.73,32.37,22648800.0,14.4147,14.5356,14.2087,14.4953,22648800.0
2010-06-17 10:00:00,32.38,32.39,31.75,31.84,12570300.0,14.4998,14.5043,14.2177,14.258,12570300.0
2010-06-17 10:30:00,31.84,32.21,31.79,32.01,9004400.0,14.258,14.4237,14.2356,14.3341,9004400.0
2010-06-17 11:00:00,32.0,32.11,31.85,31.93,5870700.0,14.3296,14.3789,14.2624,14.2983,5870700.0
2010-06-17 11:30:00,31.93,32.25,31.87,32.22,7197400.0,14.2983,14.4416,14.2714,14.4281,7197400.0
2010-06-17 12:00:00,32.22,32.27,31.86,31.97,5311000.0,14.4281,14.4505,14.2669,14.3162,5311000.0
2010-06-17 12:30:00,31.97,31.98,31.47,31.64,6493200.0,14.3162,14.3207,14.0923,14.1684,6493200.0
2010-06-17 13:00:00,31.65,31.93,31.63,31.81,4552800.0,14.1729,14.2983,14.1639,14.2445,4552800.0
2010-06-17 13:30:00,31.8,31.83,31.65,31.75,2737700.0,14.2401,14.2535,14.1729,14.2177,2737700.0
2010-06-17 14:00:00,31.74,31.75,31.25,31.43,6322000.0,14.2132,14.2177,13.9938,14.0744,6322000.0
2010-06-17 14:30:00,31.43,31.62,31.25,31.47,3916900.0,14.0744,14.1595,13.9938,14.0923,3916900.0
2010-06-17 15:00:00,31.47,31.69,31.45,31.55,5401800.0,14.0923,14.1908,14.0833,14.1281,5401800.0
2010-06-17 15:30:00,31.55,31.78,31.41,31.7,9762100.0,14.1281,14.2311,14.0654,14.1953,9762100.0
2010-06-18 09:30:00,32.53,32.53,32.05,32.14,14705700.0,14.567,14.567,14.352,14.3923,14705700.0
2010-06-18 10:00:00,32.13,32.33,32.11,32.23,5833200.0,14.3878,14.4774,14.3789,14.4326,5833200.0
2010-06-18 10:30:00,32.23,32.31,31.83,31.9,6469300.0,14.4326,14.4684,14.2535,14.2848,6469300.0
2010-06-18 11:00:00,31.9,31.96,31.41,31.49,9659300.0,14.2848,14.3117,14.0654,14.1012,9659300.0
2010-06-18 11:30:00,31.5,31.79,31.46,31.74,4730000.0,14.1057,14.2356,14.0878,14.2132,4730000.0
2010-06-18 12:00:00,31.74,32.0,31.73,31.92,4829600.0,14.2132,14.3296,14.2087,14.2938,4829600.0
2010-06-18 12:30:00,31.93,32.16,31.84,32.02,5614400.0,14.2983,14.4013,14.258,14.3386,5614400.0
2010-06-18 13:00:00,32.02,32.03,31.76,31.79,3584200.0,14.3386,14.3431,14.2221,14.2356,3584200.0
2010-06-18 13:30:00,31.8,31.86,31.66,31.74,3157700.0,14.2401,14.2669,14.1774,14.2132,3157700.0
2010-06-18 14:00:00,31.74,31.84,31.7,31.74,2532700.0,14.2132,14.258,14.1953,14.2132,2532700.0
2010-06-18 14:30:00,31.73,31.74,31.5,31.63,4533100.0,14.2087,14.2132,14.1057,14.1639,4533100.0
2010-06-18 15:00:00,31.64,31.73,31.57,31.72,2986900.0,14.1684,14.2087,14.1371,14.2042,2986900.0
2010-06-18 15:30:00,31.73,31.89,31.65,31.77,7792900.0,14.2087,14.2804,14.1729,14.2266,7792900.0
2010-06-21 09:30:00,30.64,30.93,30.35,30.59,11914600.0,13.7206,13.8505,13.5907,13.6982,11914600.0
2010-06-21 10:00:00,30.59,31.17,30.55,31.13,7960700.0,13.6982,13.9579,13.6803,13.94,7960700.0
2010-06-21 10:30:00,31.13,31.17,30.72,30.77,4549500.0,13.94,13.9579,13.7564,13.7788,4549500.0
2010-06-21 11:00:00,30.79,31.18,30.77,31.01,5170500.0,13.7878,13.9624,13.7788,13.8863,5170500.0
2010-06-21 11:30:00,31.02,31.06,30.83,30.91,2544700.0,13.8908,13.9087,13.8057,13.8415,2544700.0
2010-06-21 12:00:00,30.92,30.96,30.73,30.81,2291200.0,13.846,13.8639,13.7609,13.7967,2291200.0
2010-06-21 12:30:00,30.81,30.9,30.75,30.89,1522100.0,13.7967,13.837,13.7699,13.8326,1522100.0
2010-06-21 13:00:00,30.88,30.9,30.77,30.8,1866800.0,13.8281,13.837,13.7788,13.7923,1866800.0
2010-06-21 13:30:00,30.8,30.83,30.61,30.66,3194900.0,13.7923,13.8057,13.7072,13.7296,3194900.0
2010-06-21 14:00:00,30.66,30.67,30.45,30.52,4237600.0,13.7296,13.734,13.6355,13.6669,4237600.0
2010-06-21 14:30:00,30.53,30.55,30.32,30.4,4263600.0,13.6714,13.6803,13.5773,13.6131,4263600.0
2010-06-21 15:00:00,30.4,30.41,30.24,30.33,4638000.0,13.6131,13.6176,13.5415,13.5818,4638000.0
2010-06-21 15:30:00,30.33,30.36,30.11,30.28,6903300.0,13.5818,13.5952,13.4833,13.5594,6903300.0
2010-06-22 09:30:00,29.59,29.88,29.43,29.7,11645700.0,13.2504,13.3803,13.1788,13.2997,11645700.0
2010-06-22 10:00:00,29.7,29.95,29.44,29.72,7875100.0,13.2997,13.4116,13.1832,13.3086,7875100.0
2010-06-22 10:30:00,29.72,29.78,29.47,29.68,8115500.0,13.3086,13.3355,13.1967,13.2907,8115500.0
2010-06-22 11:00:00,29.69,30.77,29.5,29.76,5307100.0,13.2952,13.7788,13.2101,13.3265,5307100.0
2010-06-22 11:30:00,29.76,29.83,29.56,29.64,3526200.0,13.3265,13.3579,13.237,13.2728,3526200.0
2010-06-22 12:00:00,29.65,29.75,29.6,29.61,1918500.0,13.2773,13.3221,13.2549,13.2594,1918500.0
2010-06-22 12:30:00,29.62,29.65,29.4,29.45,4325200.0,13.2639,13.2773,13.1653,13.1877,4325200.0
2010-06-22 13:00:00,29.46,29.57,29.37,29.53,3776600.0,13.1922,13.2415,13.1519,13.2236,3776600.0
2010-06-22 13:30:00,29.53,30.27,29.46,29.68,10289600.0,13.2236,13.5549,13.1922,13.2907,10289600.0
2010-06-22 14:00:00,29.68,29.71,29.45,29.61,4326900.0,13.2907,13.3042,13.1877,13.2594,4326900.0
2010-06-22 14:30:00,29.62,30.1,29.45,29.91,6624300.0,13.2639,13.4788,13.1877,13.3937,6624300.0
2010-06-22 15:00:00,29.92,29.95,29.58,29.64,3508900.0,13.3982,13.4116,13.2459,13.2728,3508900.0
2010-06-22 15:30:00,29.65,29.77,29.62,29.69,5724300.0,13.2773,13.331,13.2639,13.2952,5724300.0
2010-06-23 09:30:00,30.16,30.19,29.86,30.08,6881300.0,13.5057,13.5191,13.3713,13.4698,6881300.0
2010-06-23 10:00:00,30.08,30.2,29.9,30.11,7175800.0,13.4698,13.5236,13.3892,13.4833,7175800.0
2010-06-23 10:30:00,30.12,30.29,29.97,29.98,4365800.0,13.4878,13.5639,13.4206,13.4251,4365800.0
2010-06-23 11:00:00,29.98,30.09,29.77,29.83,3406000.0,13.4251,13.4743,13.331,13.3579,3406000.0
2010-06-23 11:30:00,29.83,29.91,29.57,29.64,3901300.0,13.3579,13.3937,13.2415,13.2728,3901300.0
2010-06-23 12:00:00,29.64,29.79,29.57,29.74,3189600.0,13.2728,13.34,13.2415,13.3176,3189600.0
2010-06-23 12:30:00,29.74,29.89,29.7,29.87,3181700.0,13.3176,13.3848,13.2997,13.3758,3181700.0
2010-06-23 13:00:00,29.88,30.11,29.84,29.99,2603700.0,13.3803,13.4833,13.3624,13.4295,2603700.0
2010-06-23 13:30:00,29.99,30.09,29.89,29.93,1979100.0,13.4295,13.4743,13.3848,13.4027,1979100.0
2010-06-23 14:00:00,29.93,30.0,29.81,29.93,1652100.0,13.4027,13.434,13.3489,13.4027,1652100.0
2010-06-23 14:30:00,29.94,30.07,29.6,29.65,4869500.0,13.4071,13.4654,13.2549,13.2773,4869500.0
2010-06-23 15:00:00,29.65,29.73,29.51,29.55,4865600.0,13.2773,13.3131,13.2146,13.2325,4865600.0
2010-06-23 15:30:00,29.54,29.81,29.52,29.62,6688800.0,13.228,13.3489,13.2191,13.2639,6688800.0
2010-06-24 09:30:00,30.01,30.01,29.65,29.72,6142700.0,13.4385,13.4385,13.2773,13.3086,6142700.0
2010-06-24 10:00:00,29.73,29.84,29.68,29.73,3319500.0,13.3131,13.3624,13.2907,13.3131,3319500.0
2010-06-24 10:30:00,29.73,29.74,29.31,29.4,5469000.0,13.3131,13.3176,13.125,13.1653,5469000.0
2010-06-24 11:00:00,29.41,29.42,29.05,29.19,6622200.0,13.1698,13.1743,13.0086,13.0713,6622200.0
2010-06-24 11:30:00,29.19,29.37,29.09,29.24,3162300.0,13.0713,13.1519,13.0265,13.0937,3162300.0
2010-06-24 12:00:00,29.24,29.35,29.21,29.21,2235000.0,13.0937,13.1429,13.0803,13.0803,2235000.0
2010-06-24 12:30:00,29.21,29.27,29.12,29.12,2243800.0,13.0803,13.1071,13.04,13.04,2243800.0
2010-06-24 13:00:00,29.13,29.14,28.84,29.03,8910200.0,13.0444,13.0489,12.9146,12.9997,8910200.0
2010-06-24 13:30:00,29.03,29.18,28.9,29.0,4525100.0,12.9997,13.0668,12.9414,12.9862,4525100.0
2010-06-24 14:00:00,29.0,29.02,28.77,28.81,4045500.0,12.9862,12.9952,12.8832,12.9011,4045500.0
2010-06-24 14:30:00,28.81,28.88,28.64,28.73,5405000.0,12.9011,12.9325,12.825,12.8653,5405000.0
2010-06-24 15:00:00,28.72,28.78,28.56,28.64,5376200.0,12.8608,12.8877,12.7892,12.825,5376200.0
2010-06-24 15:30:00,28.64,28.79,28.61,28.75,6707100.0,12.825,12.8922,12.8116,12.8743,6707100.0
2010-06-25 09:30:00,27.77,28.08,27.41,27.5,14296000.0,12.4354,12.5742,12.2742,12.3145,14296000.0
2010-06-25 10:00:00,27.51,27.67,27.33,27.35,8051000.0,12.319,12.3906,12.2384,12.2473,8051000.0
2010-06-25 10:30:00,27.34,27.43,27.07,27.12,8849100.0,12.2429,12.2832,12.122,12.1444,8849100.0
2010-06-25 11:00:00,27.13,27.42,27.12,27.34,5799200.0,12.1488,12.2787,12.1444,12.2429,5799200.0
2010-06-25 11:30:00,27.34,27.51,27.25,27.4,6510900.0,12.2429,12.319,12.2026,12.2697,6510900.0
2010-06-25 12:00:00,27.41,27.75,27.35,27.59,4219500.0,12.2742,12.4265,12.2473,12.3548,4219500.0
2010-06-25 12:30:00,27.59,27.61,27.29,27.34,3280700.0,12.3548,12.3638,12.2205,12.2429,3280700.0
2010-06-25 13:00:00,27.34,27.38,27.17,27.31,3712400.0,12.2429,12.2608,12.1667,12.2294,3712400.0
2010-06-25 13:30:00,27.31,27.32,27.2,27.21,2827500.0,12.2294,12.2339,12.1802,12.1847,2827500.0
2010-06-25 14:00:00,27.23,27.37,27.05,27.1,5928600.0,12.1936,12.2563,12.113,12.1354,5928600.0
2010-06-25 14:30:00,27.1,27.14,26.92,27.0,6318400.0,12.1354,12.1533,12.0548,12.0906,6318400.0
2010-06-25 15:00:00,27.0,27.03,26.84,26.84,5157600.0,12.0906,12.104,12.019,12.019,5157600.0
2010-06-25 15:30:00,26.84,27.1,26.83,27.03,10200500.0,12.019,12.1354,12.0145,12.104,10200500.0
2010-06-28 09:30:00,27.65,27.77,27.33,27.55,9057700.0,12.3817,12.4354,12.2384,12.3369,9057700.0
2010-06-28 10:00:00,27.54,27.75,27.44,27.68,5129900.0,12.3324,12.4265,12.2876,12.3951,5129900.0
2010-06-28 10:30:00,27.68,27.87,27.57,27.65,5369300.0,12.3951,12.4802,12.3459,12.3817,5369300.0
2010-06-28 11:00:00,27.64,28.0,27.62,27.99,5224800.0,12.3772,12.5384,12.3683,12.5339,5224800.0
2010-06-28 11:30:00,27.99,28.03,27.8,27.82,3475300.0,12.5339,12.5518,12.4489,12.4578,3475300.0
2010-06-28 12:00:00,27.82,27.83,27.66,27.69,2048100.0,12.4578,12.4623,12.3862,12.3996,2048100.0
2010-06-28 12:30:00,27.69,27.72,27.51,27.59,2113400.0,12.3996,12.413,12.319,12.3548,2113400.0
2010-06-28 13:00:00,27.59,27.61,27.42,27.42,2046600.0,12.3548,12.3638,12.2787,12.2787,2046600.0
2010-06-28 13:30:00,27.42,27.43,26.96,27.04,5511800.0,12.2787,12.2832,12.0727,12.1085,5511800.0
2010-06-28 14:00:00,27.03,27.12,26.91,26.96,4738100.0,12.104,12.1444,12.0503,12.0727,4738100.0
2010-06-28 14:30:00,26.95,27.05,26.85,26.93,5086600.0,12.0682,12.113,12.0234,12.0593,5086600.0
2010-06-28 15:00:00,26.93,26.98,26.75,26.8,5027500.0,12.0593,12.0817,11.9787,12.0011,5027500.0
2010-06-28 15:30:00,26.8,27.06,26.76,27.06,7220300.0,12.0011,12.1175,11.9831,12.1175,7220300.0
2010-06-29 09:30:00,27.32,27.38,27.02,27.3,8690000.0,12.2339,12.2608,12.0996,12.225,8690000.0
2010-06-29 10:00:00,27.3,27.3,26.95,27.04,6630600.0,12.225,12.225,12.0682,12.1085,6630600.0
2010-06-29 10:30:00,27.04,27.58,27.01,27.49,6704600.0,12.1085,12.3503,12.0951,12.31,6704600.0
2010-06-29 11:00:00,27.49,27.74,27.43,27.46,5805000.0,12.31,12.422,12.2832,12.2966,5805000.0
2010-06-29 11:30:00,27.45,27.7,27.29,27.67,4288800.0,12.2921,12.4041,12.2205,12.3906,4288800.0
2010-06-29 12:00:00,27.67,27.89,27.6,27.73,4481400.0,12.3906,12.4892,12.3593,12.4175,4481400.0
2010-06-29 12:30:00,27.72,27.82,27.64,27.71,2054800.0,12.413,12.4578,12.3772,12.4086,2054800.0
2010-06-29 13:00:00,27.71,27.75,27.55,27.6,1580700.0,12.4086,12.4265,12.3369,12.3593,1580700.0
2010-06-29 13:30:00,27.59,27.61,27.4,27.53,1913500.0,12.3548,12.3638,12.2697,12.3279,1913500.0
2010-06-29 14:00:00,27.53,27.68,27.5,27.67,1434000.0,12.3279,12.3951,12.3145,12.3906,1434000.0
2010-06-29 14:30:00,27.68,28.09,27.68,28.0,6356400.0,12.3951,12.5787,12.3951,12.5384,6356400.0
2010-06-29 15:00:00,28.0,28.15,27.55,27.69,6805700.0,12.5384,12.6056,12.3369,12.3996,6805700.0
2010-06-29 15:30:00,27.65,27.8,27.51,27.71,5632000.0,12.3817,12.4489,12.319,12.4086,5632000.0
2010-06-30 09:30:00,28.73,29.04,28.71,28.91,9408400.0,12.8653,13.0041,12.8564,12.9459,9408400.0
2010-06-30 10:00:00,28.9,28.93,28.43,28.48,7638300.0,12.9414,12.9549,12.731,12.7534,7638300.0
2010-06-30 10:30:00,28.48,28.52,28.15,28.19,6374700.0,12.7534,12.7713,12.6056,12.6235,6374700.0
2010-06-30 11:00:00,28.19,28.68,28.18,28.56,4186700.0,12.6235,12.8429,12.619,12.7892,4186700.0
2010-06-30 11:30:00,28.56,28.83,28.54,28.58,3274400.0,12.7892,12.9101,12.7802,12.7981,3274400.0
2010-06-30 12:00:00,28.59,28.64,28.45,28.5,2088600.0,12.8026,12.825,12.7399,12.7623,2088600.0
2010-06-30 12:30:00,28.51,28.55,28.36,28.48,1892300.0,12.7668,12.7847,12.6996,12.7534,1892300.0
2010-06-30 13:00:00,28.48,28.74,28.47,28.72,1856500.0,12.7534,12.8698,12.7489,12.8608,1856500.0
2010-06-30 13:30:00,28.71,29.15,28.68,29.06,4928200.0,12.8564,13.0534,12.8429,13.0131,4928200.0
2010-06-30 14:00:00,29.06,29.15,28.82,28.93,3964500.0,13.0131,13.0534,12.9056,12.9549,3964500.0
2010-06-30 14:30:00,28.93,28.94,28.7,28.82,2435900.0,12.9549,12.9593,12.8519,12.9056,2435900.0
2010-06-30 15:00:00,28.8,28.87,28.44,28.82,2895100.0,12.8967,12.928,12.7354,12.9056,2895100.0
2010-06-30 15:30:00,28.82,28.91,28.62,28.88,6466000.0,12.9056,12.9459,12.8161,12.9325,6466000.0
2010-07-01 09:30:00,29.87,29.96,29.5,29.67,8341800.0,13.3758,13.4161,13.2101,13.2862,8341800.0
2010-07-01 10:00:00,29.66,30.05,29.48,29.95,7923500.0,13.2818,13.4564,13.2012,13.4116,7923500.0
2010-07-01 10:30:00,29.95,30.42,29.73,30.15,10162200.0,13.4116,13.6221,13.3131,13.5012,10162200.0
2010-07-01 11:00:00,30.15,30.23,29.81,29.94,4865800.0,13.5012,13.537,13.3489,13.4071,4865800.0
2010-07-01 11:30:00,29.95,29.95,29.57,29.63,3629500.0,13.4116,13.4116,13.2415,13.2683,3629500.0
2010-07-01 12:00:00,29.63,29.63,29.05,29.42,4181900.0,13.2683,13.2683,13.0086,13.1743,4181900.0
2010-07-01 12:30:00,29.42,29.6,29.25,29.3,2332300.0,13.1743,13.2549,13.0982,13.1206,2332300.0
2010-07-01 13:00:00,29.3,29.57,29.23,29.41,2197300.0,13.1206,13.2415,13.0892,13.1698,2197300.0
2010-07-01 13:30:00,29.41,29.58,29.2,29.24,2053700.0,13.1698,13.2459,13.0758,13.0937,2053700.0
2010-07-01 14:00:00,29.26,29.28,28.79,29.02,3075800.0,13.1026,13.1116,12.8922,12.9952,3075800.0
2010-07-01 14:30:00,29.01,29.28,28.94,29.12,2043800.0,12.9907,13.1116,12.9593,13.04,2043800.0
2010-07-01 15:00:00,29.12,29.28,29.1,29.25,2428900.0,13.04,13.1116,13.031,13.0982,2428900.0
2010-07-01 15:30:00,29.25,29.5,29.19,29.44,4748000.0,13.0982,13.2101,13.0713,13.1832,4748000.0
2010-07-02 09:30:00,29.88,29.91,29.27,29.46,4755500.0,13.3803,13.3937,13.1071,13.1922,4755500.0
2010-07-02 10:00:00,29.45,29.73,29.18,29.58,4544600.0,13.1877,13.3131,13.0668,13.2459,4544600.0
2010-07-02 10:30:00,29.58,29.9,29.39,29.45,1631700.0,13.2459,13.3892,13.1609,13.1877,1631700.0
2010-07-02 11:00:00,29.44,29.61,29.34,29.36,1591200.0,13.1832,13.2594,13.1385,13.1474,1591200.0
2010-07-02 11:30:00,29.36,29.37,29.03,29.25,2235000.0,13.1474,13.1519,12.9997,13.0982,2235000.0
2010-07-02 12:00:00,29.25,29.25,29.0,29.04,1603100.0,13.0982,13.0982,12.9862,13.0041,1603100.0
2010-07-02 12:30:00,29.04,29.15,29.01,29.13,1389500.0,13.0041,13.0534,12.9907,13.0444,1389500.0
2010-07-02 13:00:00,29.13,29.28,28.99,29.16,2078600.0,13.0444,13.1116,12.9817,13.0579,2078600.0
2010-07-02 13:30:00,29.16,29.35,29.13,29.32,1403800.0,13.0579,13.1429,13.0444,13.1295,1403800.0
2010-07-02 14:00:00,29.33,29.36,29.15,29.17,1618200.0,13.134,13.1474,13.0534,13.0623,1618200.0
2010-07-02 14:30:00,29.17,29.19,29.1,29.17,902700.0,13.0623,13.0713,13.031,13.0623,902700.0
2010-07-02 15:00:00,29.17,29.36,29.15,29.32,1779500.0,13.0623,13.1474,13.0534,13.1295,1779500.0
2010-07-02 15:30:00,29.33,29.53,29.29,29.35,3567600.0,13.134,13.2236,13.1161,13.1429,3567600.0
2010-07-06 09:30:00,31.03,31.13,30.74,31.08,8437600.0,13.8953,13.94,13.7654,13.9176,8437600.0
2010-07-06 10:00:00,31.08,31.38,31.01,31.32,5589000.0,13.9176,14.052,13.8863,14.0251,5589000.0
2010-07-06 10:30:00,31.33,31.45,31.23,31.41,3216500.0,14.0296,14.0833,13.9848,14.0654,3216500.0
2010-07-06 11:00:00,31.41,31.45,31.27,31.34,2931100.0,14.0654,14.0833,14.0027,14.0341,2931100.0
2010-07-06 11:30:00,31.33,31.58,31.26,31.46,3393500.0,14.0296,14.1415,13.9982,14.0878,3393500.0
2010-07-06 12:00:00,31.46,31.51,31.25,31.3,1861900.0,14.0878,14.1102,13.9938,14.0162,1861900.0
2010-07-06 12:30:00,31.3,31.42,31.25,31.27,1497200.0,14.0162,14.0699,13.9938,14.0027,1497200.0
2010-07-06 13:00:00,31.27,31.38,31.26,31.34,1357600.0,14.0027,14.052,13.9982,14.0341,1357600.0
2010-07-06 13:30:00,31.33,31.4,31.1,31.1,2416300.0,14.0296,14.0609,13.9266,13.9266,2416300.0
2010-07-06 14:00:00,31.1,31.29,31.04,31.25,2469600.0,13.9266,14.0117,13.8997,13.9938,2469600.0
2010-07-06 14:30:00,31.26,31.37,31.15,31.19,1836700.0,13.9982,14.0475,13.949,13.9669,1836700.0
2010-07-06 15:00:00,31.19,31.27,31.02,31.26,2639300.0,13.9669,14.0027,13.8908,13.9982,2639300.0
2010-07-06 15:30:00,31.26,31.91,31.17,31.9,6401200.0,13.9982,14.2893,13.9579,14.2848,6401200.0
2010-07-07 09:30:00,32.73,32.85,32.48,32.68,8981500.0,14.6565,14.7102,14.5446,14.6341,8981500.0
2010-07-07 10:00:00,32.69,33.05,32.68,32.93,7014100.0,14.6386,14.7998,14.6341,14.7461,7014100.0
2010-07-07 10:30:00,32.93,33.2,32.91,33.11,5065000.0,14.7461,14.867,14.7371,14.8267,5065000.0
2010-07-07 11:00:00,33.11,33.12,32.84,32.96,3944900.0,14.8267,14.8312,14.7058,14.7595,3944900.0
2010-07-07 11:30:00,32.96,32.97,32.66,32.72,3293300.0,14.7595,14.764,14.6252,14.652,3293300.0
2010-07-07 12:00:00,32.72,32.88,32.71,32.81,1782900.0,14.652,14.7237,14.6476,14.6923,1782900.0
2010-07-07 12:30:00,32.81,32.85,32.69,32.7,1307200.0,14.6923,14.7102,14.6386,14.6431,1307200.0
2010-07-07 13:00:00,32.69,32.79,32.63,32.73,1670900.0,14.6386,14.6834,14.6117,14.6565,1670900.0
2010-07-07 13:30:00,32.73,32.73,32.2,32.27,3951100.0,14.6565,14.6565,14.4192,14.4505,3951100.0
2010-07-07 14:00:00,32.27,32.71,32.19,32.53,3519400.0,14.4505,14.6476,14.4147,14.567,3519400.0
2010-07-07 14:30:00,32.53,32.72,32.45,32.7,1449300.0,14.567,14.652,14.5311,14.6431,1449300.0
2010-07-07 15:00:00,32.7,32.79,32.55,32.74,1814500.0,14.6431,14.6834,14.5759,14.661,1814500.0
2010-07-07 15:30:00,32.73,33.22,32.73,33.18,4801800.0,14.6565,14.8759,14.6565,14.858,4801800.0
2010-07-08 09:30:00,33.79,33.9,33.31,33.38,9079700.0,15.1312,15.1804,14.9162,14.9476,9079700.0
2010-07-08 10:00:00,33.38,33.49,33.07,33.4,6279300.0,14.9476,14.9968,14.8088,14.9565,6279300.0
2010-07-08 10:30:00,33.4,33.45,33.13,33.23,3170300.0,14.9565,14.9789,14.8356,14.8804,3170300.0
2010-07-08 11:00:00,33.22,33.44,33.16,33.25,2661300.0,14.8759,14.9745,14.8491,14.8894,2661300.0
2010-07-08 11:30:00,33.25,33.28,32.95,33.1,2905200.0,14.8894,14.9028,14.755,14.8222,2905200.0
2010-07-08 12:00:00,33.1,33.25,33.05,33.21,1434200.0,14.8222,14.8894,14.7998,14.8715,1434200.0
2010-07-08 12:30:00,33.21,33.3,33.09,33.28,1060200.0,14.8715,14.9118,14.8177,14.9028,1060200.0
2010-07-08 13:00:00,33.28,33.42,33.04,33.08,1732500.0,14.9028,14.9655,14.7953,14.8132,1732500.0
2010-07-08 13:30:00,33.08,33.2,33.07,33.12,766900.0,14.8132,14.867,14.8088,14.8312,766900.0
2010-07-08 14:00:00,33.12,33.21,33.08,33.19,1093000.0,14.8312,14.8715,14.8132,14.8625,1093000.0
2010-07-08 14:30:00,33.2,33.49,33.18,33.48,1645700.0,14.867,14.9968,14.858,14.9924,1645700.0
2010-07-08 15:00:00,33.47,33.68,33.36,33.63,2546000.0,14.9879,15.0819,14.9386,15.0595,2546000.0
2010-07-08 15:30:00,33.63,33.8,33.6,33.8,4362700.0,15.0595,15.1357,15.0461,15.1357,4362700.0
2010-07-09 09:30:00,33.28,33.37,33.01,33.1,4146800.0,14.9028,14.9431,14.7819,14.8222,4146800.0
2010-07-09 10:00:00,33.1,33.19,32.78,32.78,4959200.0,14.8222,14.8625,14.6789,14.6789,4959200.0
2010-07-09 10:30:00,32.78,32.96,32.7,32.82,3252000.0,14.6789,14.7595,14.6431,14.6968,3252000.0
2010-07-09 11:00:00,32.82,33.34,32.79,33.13,5966400.0,14.6968,14.9297,14.6834,14.8356,5966400.0
2010-07-09 11:30:00,33.13,33.27,32.97,33.08,2250600.0,14.8356,14.8983,14.764,14.8132,2250600.0
2010-07-09 12:00:00,33.09,33.26,32.8,33.26,1345700.0,14.8177,14.8938,14.6879,14.8938,1345700.0
2010-07-09 12:30:00,33.26,33.65,33.18,33.62,2892800.0,14.8938,15.0685,14.858,15.0551,2892800.0
2010-07-09 13:00:00,33.62,33.69,33.4,33.43,3046400.0,15.0551,15.0864,14.9565,14.97,3046400.0
2010-07-09 13:30:00,33.43,33.49,33.34,33.44,1514300.0,14.97,14.9968,14.9297,14.9745,1514300.0
2010-07-09 14:00:00,33.43,33.73,33.4,33.65,2783200.0,14.97,15.1043,14.9565,15.0685,2783200.0
2010-07-09 14:30:00,33.66,34.09,33.64,34.07,5174200.0,15.073,15.2655,15.064,15.2566,5174200.0
2010-07-09 15:00:00,34.08,34.17,33.74,33.86,4046400.0,15.261,15.3013,15.1088,15.1625,4046400.0
2010-07-09 15:30:00,33.86,34.05,33.83,34.02,4073200.0,15.1625,15.2476,15.1491,15.2342,4073200.0
2010-07-12 09:30:00,35.64,36.07,35.42,35.77,12881300.0,15.9596,16.1522,15.8611,16.0178,12881300.0
2010-07-12 10:00:00,35.77,36.14,35.73,35.99,6416200.0,16.0178,16.1835,15.9999,16.1163,6416200.0
2010-07-12 10:30:00,35.98,36.38,35.96,36.14,6920200.0,16.1119,16.291,16.1029,16.1835,6920200.0
2010-07-12 11:00:00,36.13,36.16,35.85,35.95,5823300.0,16.179,16.1925,16.0536,16.0984,5823300.0
2010-07-12 11:30:00,35.96,36.35,35.89,36.35,3754700.0,16.1029,16.2776,16.0716,16.2776,3754700.0
2010-07-12 12:00:00,36.35,36.73,36.34,36.66,5346400.0,16.2776,16.4477,16.2731,16.4164,5346400.0
2010-07-12 12:30:00,36.67,37.0,36.61,36.61,6019900.0,16.4208,16.5686,16.394,16.394,6019900.0
2010-07-12 13:00:00,36.61,36.74,36.47,36.73,2674000.0,16.394,16.4522,16.3313,16.4477,2674000.0
2010-07-12 13:30:00,36.74,36.74,36.4,36.45,2213800.0,16.4522,16.4522,16.2999,16.3223,2213800.0
2010-07-12 14:00:00,36.45,36.68,36.43,36.52,2085400.0,16.3223,16.4253,16.3134,16.3537,2085400.0
2010-07-12 14:30:00,36.51,36.79,36.33,36.72,3056200.0,16.3492,16.4746,16.2686,16.4432,3056200.0
2010-07-12 15:00:00,36.72,36.77,36.49,36.67,3042100.0,16.4432,16.4656,16.3402,16.4208,3042100.0
2010-07-12 15:30:00,36.67,36.88,36.57,36.76,6359600.0,16.4208,16.5149,16.3761,16.4611,6359600.0
2010-07-13 09:30:00,37.72,37.76,36.84,37.17,13500600.0,16.891,16.9089,16.497,16.6447,13500600.0
2010-07-13 10:00:00,37.17,37.4,36.99,37.19,7246400.0,16.6447,16.7477,16.5641,16.6537,7246400.0
2010-07-13 10:30:00,37.19,37.35,37.05,37.29,3923700.0,16.6537,16.7254,16.591,16.6985,3923700.0
2010-07-13 11:00:00,37.3,37.38,37.12,37.22,2974500.0,16.703,16.7388,16.6224,16.6671,2974500.0
2010-07-13 11:30:00,37.22,37.34,36.13,36.53,10108700.0,16.6671,16.7209,16.179,16.3582,10108700.0
2010-07-13 12:00:00,36.52,36.59,35.8,36.24,8496500.0,16.3537,16.385,16.0313,16.2283,8496500.0
2010-07-13 12:30:00,36.23,36.24,35.71,35.97,5166200.0,16.2238,16.2283,15.991,16.1074,5166200.0
2010-07-13 13:00:00,35.95,36.25,35.94,36.15,2699600.0,16.0984,16.2328,16.094,16.188,2699600.0
2010-07-13 13:30:00,36.14,36.22,35.85,35.98,3202600.0,16.1835,16.2193,16.0536,16.1119,3202600.0
2010-07-13 14:00:00,35.97,36.05,35.76,35.98,2833100.0,16.1074,16.1432,16.0133,16.1119,2833100.0
2010-07-13 14:30:00,35.97,36.17,35.91,36.04,2668000.0,16.1074,16.1969,16.0805,16.1387,2668000.0
2010-07-13 15:00:00,36.04,36.83,35.91,36.74,6750700.0,16.1387,16.4925,16.0805,16.4522,6750700.0
2010-07-13 15:30:00,36.74,36.97,36.56,36.82,9632100.0,16.4522,16.5552,16.3716,16.488,9632100.0
2010-07-14 09:30:00,36.23,36.34,35.7,35.82,7803200.0,16.2238,16.2731,15.9865,16.0402,7803200.0
2010-07-14 10:00:00,35.82,36.33,35.77,36.15,4500100.0,16.0402,16.2686,16.0178,16.188,4500100.0
2010-07-14 10:30:00,36.14,36.58,36.07,36.57,3562300.0,16.1835,16.3805,16.1522,16.3761,3562300.0
2010-07-14 11:00:00,36.57,36.68,36.45,36.63,3622400.0,16.3761,16.4253,16.3223,16.4029,3622400.0
2010-07-14 11:30:00,36.62,36.85,36.38,36.44,3191400.0,16.3985,16.5015,16.291,16.3179,3191400.0
2010-07-14 12:00:00,36.44,36.59,36.27,36.42,2248500.0,16.3179,16.385,16.2417,16.3089,2248500.0
2010-07-14 12:30:00,36.43,36.45,35.8,36.07,4698000.0,16.3134,16.3223,16.0313,16.1522,4698000.0
2010-07-14 13:00:00,36.08,36.21,35.95,36.15,1929300.0,16.1566,16.2149,16.0984,16.188,1929300.0
2010-07-14 13:30:00,36.16,36.34,36.1,36.16,1987100.0,16.1925,16.2731,16.1656,16.1925,1987100.0
2010-07-14 14:00:00,36.15,36.21,36.02,36.11,2279400.0,16.188,16.2149,16.1298,16.1701,2279400.0
2010-07-14 14:30:00,36.11,36.3,36.09,36.2,1283300.0,16.1701,16.2552,16.1611,16.2104,1283300.0
2010-07-14 15:00:00,36.2,36.23,36.08,36.14,1428000.0,16.2104,16.2238,16.1566,16.1835,1428000.0
2010-07-14 15:30:00,36.15,36.2,36.1,36.19,2220200.0,16.188,16.2104,16.1656,16.2059,2220200.0
2010-07-15 09:30:00,36.68,37.0,36.51,36.91,5432600.0,16.4253,16.5686,16.3492,16.5283,5432600.0
2010-07-15 10:00:00,36.9,36.93,36.63,36.84,3415100.0,16.5238,16.5373,16.4029,16.497,3415100.0
2010-07-15 10:30:00,36.84,37.3,36.8,37.2,4936600.0,16.497,16.703,16.4791,16.6582,4936600.0
2010-07-15 11:00:00,37.21,37.22,36.86,37.05,3946500.0,16.6627,16.6671,16.5059,16.591,3946500.0
2010-07-15 11:30:00,37.05,37.25,36.96,37.14,2691900.0,16.591,16.6806,16.5507,16.6313,2691900.0
2010-07-15 12:00:00,37.14,37.4,37.11,37.18,3765100.0,16.6313,16.7477,16.6179,16.6492,3765100.0
2010-07-15 12:30:00,37.18,37.25,36.87,36.93,2901800.0,16.6492,16.6806,16.5104,16.5373,2901800.0
2010-07-15 13:00:00,36.93,37.32,36.93,37.22,2022700.0,16.5373,16.7119,16.5373,16.6671,2022700.0
2010-07-15 13:30:00,37.22,37.3,37.17,37.28,1125000.0,16.6671,16.703,16.6447,16.694,1125000.0
2010-07-15 14:00:00,37.27,37.33,37.19,37.28,1317500.0,16.6895,16.7164,16.6537,16.694,1317500.0
2010-07-15 14:30:00,37.28,37.32,37.21,37.21,1216900.0,16.694,16.7119,16.6627,16.6627,1216900.0
2010-07-15 15:00:00,37.22,37.47,37.18,37.37,2935000.0,16.6671,16.7791,16.6492,16.7343,2935000.0
2010-07-15 15:30:00,37.36,39.81,37.34,38.94,34154400.0,16.7298,17.8269,16.7209,17.4374,34154400.0
2010-07-16 09:30:00,38.52,38.54,37.42,37.55,11950000.0,17.2493,17.2582,16.7567,16.8149,11950000.0
2010-07-16 10:00:00,37.56,37.56,37.08,37.44,9165700.0,16.8194,16.8194,16.6044,16.7657,9165700.0
2010-07-16 10:30:00,37.43,37.83,37.36,37.79,5347200.0,16.7612,16.9403,16.7298,16.9224,5347200.0
2010-07-16 11:00:00,37.79,37.85,37.3,37.47,3055000.0,16.9224,16.9493,16.703,16.7791,3055000.0
2010-07-16 11:30:00,37.47,37.54,37.34,37.45,1598100.0,16.7791,16.8104,16.7209,16.7701,1598100.0
2010-07-16 12:00:00,37.45,37.53,37.38,37.51,1501200.0,16.7701,16.806,16.7388,16.797,1501200.0
2010-07-16 12:30:00,37.51,37.68,37.49,37.65,1270400.0,16.797,16.8731,16.788,16.8597,1270400.0
2010-07-16 13:00:00,37.64,37.67,37.36,37.43,1200800.0,16.8552,16.8686,16.7298,16.7612,1200800.0
2010-07-16 13:30:00,37.42,37.55,37.14,37.29,1820400.0,16.7567,16.8149,16.6313,16.6985,1820400.0
2010-07-16 14:00:00,37.29,37.57,37.26,37.53,1256500.0,16.6985,16.8239,16.685,16.806,1256500.0
2010-07-16 14:30:00,37.52,37.56,37.38,37.5,874700.0,16.8015,16.8194,16.7388,16.7925,874700.0
2010-07-16 15:00:00,37.5,37.54,37.27,37.35,1785400.0,16.7925,16.8104,16.6895,16.7254,1785400.0
2010-07-16 15:30:00,37.35,37.5,37.07,37.13,5205200.0,16.7254,16.7925,16.6,16.6268,5205200.0
2010-07-19 09:30:00,36.0,36.08,35.5,35.75,9369600.0,16.1208,16.1566,15.8969,16.0089,9369600.0
2010-07-19 10:00:00,35.75,35.88,35.16,35.24,5520600.0,16.0089,16.0671,15.7447,15.7805,5520600.0
2010-07-19 10:30:00,35.23,35.59,35.21,35.56,5293900.0,15.776,15.9372,15.7671,15.9238,5293900.0
2010-07-19 11:00:00,35.57,35.57,35.36,35.46,1744200.0,15.9283,15.9283,15.8342,15.879,1744200.0
2010-07-19 11:30:00,35.46,35.55,35.26,35.29,1454200.0,15.879,15.9193,15.7894,15.8029,1454200.0
2010-07-19 12:00:00,35.28,35.35,35.06,35.27,2167800.0,15.7984,15.8297,15.6999,15.7939,2167800.0
2010-07-19 12:30:00,35.28,35.53,35.17,35.39,1340300.0,15.7984,15.9104,15.7491,15.8477,1340300.0
2010-07-19 13:00:00,35.39,35.41,35.21,35.28,849800.0,15.8477,15.8566,15.7671,15.7984,849800.0
2010-07-19 13:30:00,35.29,35.44,35.26,35.28,1034700.0,15.8029,15.8701,15.7894,15.7984,1034700.0
2010-07-19 14:00:00,35.28,35.37,35.27,35.3,652000.0,15.7984,15.8387,15.7939,15.8074,652000.0
2010-07-19 14:30:00,35.31,35.34,35.07,35.17,1658200.0,15.8118,15.8253,15.7044,15.7491,1658200.0
2010-07-19 15:00:00,35.17,35.35,34.6,34.75,7329800.0,15.7491,15.8297,15.4939,15.5611,7329800.0
2010-07-19 15:30:00,34.74,35.85,34.58,35.73,13734200.0,15.5566,16.0536,15.4849,15.9999,13734200.0
2010-07-20 09:30:00,34.9,35.75,34.82,35.75,5634400.0,15.6282,16.0089,15.5924,16.0089,5634400.0
2010-07-20 10:00:00,35.75,35.98,35.55,35.7,3889800.0,16.0089,16.1119,15.9193,15.9865,3889800.0
2010-07-20 10:30:00,35.7,35.8,35.58,35.61,2110400.0,15.9865,16.0313,15.9327,15.9462,2110400.0
2010-07-20 11:00:00,35.6,35.71,35.41,35.47,2025800.0,15.9417,15.991,15.8566,15.8835,2025800.0
2010-07-20 11:30:00,35.47,35.54,35.27,35.31,1775200.0,15.8835,15.9148,15.7939,15.8118,1775200.0
2010-07-20 12:00:00,35.31,35.44,34.79,35.16,4862300.0,15.8118,15.8701,15.579,15.7447,4862300.0
2010-07-20 12:30:00,35.17,35.18,34.91,35.0,1788000.0,15.7491,15.7536,15.6327,15.673,1788000.0
2010-07-20 13:00:00,35.0,35.25,34.99,35.23,1277800.0,15.673,15.785,15.6685,15.776,1277800.0
2010-07-20 13:30:00,35.23,35.28,35.1,35.19,1407500.0,15.776,15.7984,15.7178,15.7581,1407500.0
2010-07-20 14:00:00,35.19,35.23,35.05,35.09,1269100.0,15.7581,15.776,15.6954,15.7133,1269100.0
2010-07-20 14:30:00,35.09,35.35,35.07,35.3,2111200.0,15.7133,15.8297,15.7044,15.8074,2111200.0
2010-07-20 15:00:00,35.3,35.67,35.27,35.33,4451500.0,15.8074,15.973,15.7939,15.8208,4451500.0
2010-07-20 15:30:00,35.32,35.46,35.13,35.19,5208900.0,15.8163,15.879,15.7312,15.7581,5208900.0
2010-07-21 09:30:00,36.61,36.63,36.03,36.26,5484800.0,16.394,16.4029,16.1343,16.2372,5484800.0
2010-07-21 10:00:00,36.26,36.65,36.2,36.57,3253700.0,16.2372,16.4119,16.2104,16.3761,3253700.0
2010-07-21 10:30:00,36.56,36.58,36.32,36.44,2561900.0,16.3716,16.3805,16.2641,16.3179,2561900.0
2010-07-21 11:00:00,36.44,36.5,36.32,36.4,1478900.0,16.3179,16.3447,16.2641,16.2999,1478900.0
2010-07-21 11:30:00,36.41,36.41,35.96,35.99,2181900.0,16.3044,16.3044,16.1029,16.1163,2181900.0
2010-07-21 12:00:00,35.99,36.18,35.98,36.11,1334300.0,16.1163,16.2014,16.1119,16.1701,1334300.0
2010-07-21 12:30:00,36.11,36.22,36.06,36.2,644600.0,16.1701,16.2193,16.1477,16.2104,644600.0
2010-07-21 13:00:00,36.2,36.28,36.14,36.2,673700.0,16.2104,16.2462,16.1835,16.2104,673700.0
2010-07-21 13:30:00,36.21,36.28,36.12,36.19,642000.0,16.2149,16.2462,16.1746,16.2059,642000.0
2010-07-21 14:00:00,36.19,36.23,35.75,35.95,1616400.0,16.2059,16.2238,16.0089,16.0984,1616400.0
2010-07-21 14:30:00,35.94,35.96,35.67,35.7,1197400.0,16.094,16.1029,15.973,15.9865,1197400.0
2010-07-21 15:00:00,35.69,35.95,35.68,35.89,1269200.0,15.982,16.0984,15.9775,16.0716,1269200.0
2010-07-21 15:30:00,35.89,36.18,35.88,36.11,2325700.0,16.0716,16.2014,16.0671,16.1701,2325700.0
2010-07-22 09:30:00,36.45,36.64,36.28,36.6,3313400.0,16.3223,16.4074,16.2462,16.3895,3313400.0
2010-07-22 10:00:00,36.6,36.71,36.2,36.27,2930900.0,16.3895,16.4388,16.2104,16.2417,2930900.0
2010-07-22 10:30:00,36.27,36.49,36.15,36.35,2495300.0,16.2417,16.3402,16.188,16.2776,2495300.0
2010-07-22 11:00:00,36.34,36.6,36.27,36.49,2062800.0,16.2731,16.3895,16.2417,16.3402,2062800.0
2010-07-22 11:30:00,36.49,36.57,36.33,36.36,1160600.0,16.3402,16.3761,16.2686,16.282,1160600.0
2010-07-22 12:00:00,36.35,36.42,36.31,36.38,721700.0,16.2776,16.3089,16.2596,16.291,721700.0
2010-07-22 12:30:00,36.39,36.4,36.29,36.31,536600.0,16.2955,16.2999,16.2507,16.2596,536600.0
2010-07-22 13:00:00,36.3,36.35,36.2,36.26,1083900.0,16.2552,16.2776,16.2104,16.2372,1083900.0
2010-07-22 13:30:00,36.26,36.35,36.21,36.3,966800.0,16.2372,16.2776,16.2149,16.2552,966800.0
2010-07-22 14:00:00,36.29,36.49,36.03,36.06,1908100.0,16.2507,16.3402,16.1343,16.1477,1908100.0
2010-07-22 14:30:00,36.06,36.27,36.06,36.1,1803500.0,16.1477,16.2417,16.1477,16.1656,1803500.0
2010-07-22 15:00:00,36.11,36.54,36.08,36.28,3252300.0,16.1701,16.3626,16.1566,16.2462,3252300.0
2010-07-22 15:30:00,36.27,36.3,36.08,36.23,3287300.0,16.2417,16.2552,16.1566,16.2238,3287300.0
2010-07-23 09:30:00,36.62,36.66,36.17,36.54,2801000.0,16.3985,16.4164,16.1969,16.3626,2801000.0
2010-07-23 10:00:00,36.55,36.85,36.46,36.84,1894900.0,16.3671,16.5015,16.3268,16.497,1894900.0
2010-07-23 10:30:00,36.84,36.88,36.65,36.73,1551000.0,16.497,16.5149,16.4119,16.4477,1551000.0
2010-07-23 11:00:00,36.73,36.86,36.67,36.85,1077800.0,16.4477,16.5059,16.4208,16.5015,1077800.0
2010-07-23 11:30:00,36.84,36.84,36.64,36.73,903900.0,16.497,16.497,16.4074,16.4477,903900.0
2010-07-23 12:00:00,36.74,36.83,36.6,36.75,820300.0,16.4522,16.4925,16.3895,16.4567,820300.0
2010-07-23 12:30:00,36.76,36.78,36.6,36.74,415400.0,16.4611,16.4701,16.3895,16.4522,415400.0
2010-07-23 13:00:00,36.75,36.82,36.65,36.82,560400.0,16.4567,16.488,16.4119,16.488,560400.0
2010-07-23 13:30:00,36.83,36.87,36.72,36.77,602500.0,16.4925,16.5104,16.4432,16.4656,602500.0
2010-07-23 14:00:00,36.77,36.86,36.7,36.78,747200.0,16.4656,16.5059,16.4343,16.4701,747200.0
2010-07-23 14:30:00,36.78,36.85,36.74,36.77,581800.0,16.4701,16.5015,16.4522,16.4656,581800.0
2010-07-23 15:00:00,36.78,36.82,36.71,36.75,637300.0,16.4701,16.488,16.4388,16.4567,637300.0
2010-07-23 15:30:00,36.75,36.86,36.71,36.86,1474800.0,16.4567,16.5059,16.4388,16.5059,1474800.0
2010-07-26 09:30:00,37.93,38.01,37.74,38.0,4858600.0,16.9851,17.0209,16.9,17.0164,4858600.0
2010-07-26 10:00:00,38.0,38.5,37.96,38.4,4913300.0,17.0164,17.2403,16.9985,17.1955,4913300.0
2010-07-26 10:30:00,38.4,38.49,37.9,38.42,2291000.0,17.1955,17.2358,16.9716,17.2045,2291000.0
2010-07-26 11:00:00,38.43,38.74,38.38,38.7,2801500.0,17.209,17.3478,17.1866,17.3299,2801500.0
2010-07-26 11:30:00,38.71,39.0,38.4,38.76,3405200.0,17.3344,17.4642,17.1955,17.3567,3405200.0
2010-07-26 12:00:00,38.77,38.83,38.63,38.75,1556700.0,17.3612,17.3881,17.2985,17.3523,1556700.0
2010-07-26 12:30:00,38.74,38.74,38.58,38.67,1019200.0,17.3478,17.3478,17.2761,17.3164,1019200.0
2010-07-26 13:00:00,38.66,38.73,38.64,38.65,755400.0,17.312,17.3433,17.303,17.3075,755400.0
2010-07-26 13:30:00,38.66,38.69,38.37,38.4,1892700.0,17.312,17.3254,17.1821,17.1955,1892700.0
2010-07-26 14:00:00,38.4,38.49,38.35,38.44,1133900.0,17.1955,17.2358,17.1732,17.2135,1133900.0
2010-07-26 14:30:00,38.44,38.64,38.32,38.57,1383600.0,17.2135,17.303,17.1597,17.2717,1383600.0
2010-07-26 15:00:00,38.57,38.6,38.18,38.38,2267500.0,17.2717,17.2851,17.097,17.1866,2267500.0
2010-07-26 15:30:00,38.39,38.7,38.28,38.65,3462900.0,17.1911,17.3299,17.1418,17.3075,3462900.0
2010-07-27 09:30:00,38.55,38.56,37.95,37.97,7550000.0,17.2627,17.2672,16.994,17.003,7550000.0
2010-07-27 10:00:00,37.96,38.06,37.33,37.8,5778400.0,16.9985,17.0433,16.7164,16.9269,5778400.0
2010-07-27 10:30:00,37.81,37.86,37.57,37.66,2641400.0,16.9313,16.9537,16.8239,16.8642,2641400.0
2010-07-27 11:00:00,37.66,37.77,37.61,37.71,1821100.0,16.8642,16.9134,16.8418,16.8866,1821100.0
2010-07-27 11:30:00,37.71,37.98,37.57,37.86,1974800.0,16.8866,17.0075,16.8239,16.9537,1974800.0
2010-07-27 12:00:00,37.87,38.18,37.81,38.15,1452500.0,16.9582,17.097,16.9313,17.0836,1452500.0
2010-07-27 12:30:00,38.16,38.25,37.99,38.05,1431400.0,17.0881,17.1284,17.0119,17.0388,1431400.0
2010-07-27 13:00:00,38.04,38.22,37.86,37.88,1597200.0,17.0343,17.1149,16.9537,16.9627,1597200.0
2010-07-27 13:30:00,37.88,38.05,37.81,37.95,1433600.0,16.9627,17.0388,16.9313,16.994,1433600.0
2010-07-27 14:00:00,37.94,38.2,37.91,37.95,1226100.0,16.9896,17.106,16.9761,16.994,1226100.0
2010-07-27 14:30:00,37.96,38.0,37.84,37.97,1013400.0,16.9985,17.0164,16.9448,17.003,1013400.0
2010-07-27 15:00:00,37.96,38.15,37.91,38.02,942300.0,16.9985,17.0836,16.9761,17.0254,942300.0
2010-07-27 15:30:00,38.03,38.04,37.9,38.0,1829800.0,17.0299,17.0343,16.9716,17.0164,1829800.0
2010-07-28 09:30:00,37.34,37.79,37.32,37.7,3270100.0,16.7209,16.9224,16.7119,16.8821,3270100.0
2010-07-28 10:00:00,37.7,37.76,37.51,37.72,1326000.0,16.8821,16.9089,16.797,16.891,1326000.0
2010-07-28 10:30:00,37.72,38.1,37.61,37.87,2280900.0,16.891,17.0612,16.8418,16.9582,2280900.0
2010-07-28 11:00:00,37.87,37.96,37.49,37.67,1905400.0,16.9582,16.9985,16.788,16.8686,1905400.0
2010-07-28 11:30:00,37.67,37.77,37.6,37.65,854700.0,16.8686,16.9134,16.8373,16.8597,854700.0
2010-07-28 12:00:00,37.65,37.75,37.63,37.65,885900.0,16.8597,16.9045,16.8507,16.8597,885900.0
2010-07-28 12:30:00,37.65,37.83,37.57,37.81,643800.0,16.8597,16.9403,16.8239,16.9313,643800.0
2010-07-28 13:00:00,37.81,37.9,37.68,37.78,789000.0,16.9313,16.9716,16.8731,16.9179,789000.0
2010-07-28 13:30:00,37.78,37.8,37.7,37.79,1841500.0,16.9179,16.9269,16.8821,16.9224,1841500.0
2010-07-28 14:00:00,37.78,37.85,37.71,37.75,710300.0,16.9179,16.9493,16.8866,16.9045,710300.0
2010-07-28 14:30:00,37.74,37.8,37.71,37.74,467100.0,16.9,16.9269,16.8866,16.9,467100.0
2010-07-28 15:00:00,37.74,37.75,37.6,37.7,939500.0,16.9,16.9045,16.8373,16.8821,939500.0
2010-07-28 15:30:00,37.69,37.73,37.56,37.69,1279300.0,16.8776,16.8955,16.8194,16.8776,1279300.0
2010-07-29 09:30:00,38.13,38.54,38.1,38.3,3164200.0,17.0746,17.2582,17.0612,17.1508,3164200.0
2010-07-29 10:00:00,38.3,38.31,38.15,38.29,1341200.0,17.1508,17.1552,17.0836,17.1463,1341200.0
2010-07-29 10:30:00,38.3,38.65,38.28,38.59,2166000.0,17.1508,17.3075,17.1418,17.2806,2166000.0
2010-07-29 11:00:00,38.59,38.9,38.59,38.69,3677300.0,17.2806,17.4194,17.2806,17.3254,3677300.0
2010-07-29 11:30:00,38.69,38.8,38.42,38.48,2167600.0,17.3254,17.3747,17.2045,17.2314,2167600.0
2010-07-29 12:00:00,38.49,38.63,38.34,38.48,1257200.0,17.2358,17.2985,17.1687,17.2314,1257200.0
2010-07-29 12:30:00,38.46,38.49,38.27,38.41,743800.0,17.2224,17.2358,17.1373,17.2,743800.0
2010-07-29 13:00:00,38.4,38.49,38.33,38.39,592200.0,17.1955,17.2358,17.1642,17.1911,592200.0
2010-07-29 13:30:00,38.4,38.43,38.35,38.35,555500.0,17.1955,17.209,17.1732,17.1732,555500.0
2010-07-29 14:00:00,38.36,38.41,38.33,38.37,550700.0,17.1776,17.2,17.1642,17.1821,550700.0
2010-07-29 14:30:00,38.38,38.44,38.31,38.41,716700.0,17.1866,17.2135,17.1552,17.2,716700.0
2010-07-29 15:00:00,38.41,38.58,38.4,38.44,644100.0,17.2,17.2761,17.1955,17.2135,644100.0
2010-07-29 15:30:00,38.43,38.46,38.38,38.44,998000.0,17.209,17.2224,17.1866,17.2135,998000.0
2010-07-30 09:30:00,38.09,38.42,38.03,38.2,1974200.0,17.0567,17.2045,17.0299,17.106,1974200.0
2010-07-30 10:00:00,38.2,38.4,38.19,38.29,936200.0,17.106,17.1955,17.1015,17.1463,936200.0
2010-07-30 10:30:00,38.3,38.58,38.25,38.38,1319600.0,17.1508,17.2761,17.1284,17.1866,1319600.0
2010-07-30 11:00:00,38.38,38.45,38.2,38.27,899800.0,17.1866,17.2179,17.106,17.1373,899800.0
2010-07-30 11:30:00,38.28,38.31,38.11,38.29,751000.0,17.1418,17.1552,17.0657,17.1463,751000.0
2010-07-30 12:00:00,38.29,38.32,38.15,38.27,779900.0,17.1463,17.1597,17.0836,17.1373,779900.0
2010-07-30 12:30:00,38.26,38.33,38.22,38.26,382200.0,17.1328,17.1642,17.1149,17.1328,382200.0
2010-07-30 13:00:00,38.26,38.45,38.22,38.44,882400.0,17.1328,17.2179,17.1149,17.2135,882400.0
2010-07-30 13:30:00,38.45,38.52,38.31,38.33,1071900.0,17.2179,17.2493,17.1552,17.1642,1071900.0
2010-07-30 14:00:00,38.32,38.55,38.31,38.48,588200.0,17.1597,17.2627,17.1552,17.2314,588200.0
2010-07-30 14:30:00,38.47,38.55,38.35,38.37,685900.0,17.2269,17.2627,17.1732,17.1821,685900.0
2010-07-30 15:00:00,38.37,38.51,38.36,38.47,609900.0,17.1821,17.2448,17.1776,17.2269,609900.0
2010-07-30 15:30:00,38.48,38.63,38.45,38.49,1357500.0,17.2314,17.2985,17.2179,17.2358,1357500.0
2010-08-02 09:30:00,39.0,39.28,38.95,39.25,2691700.0,17.4642,17.5896,17.4418,17.5762,2691700.0
2010-08-02 10:00:00,39.25,39.55,39.25,39.5,2432600.0,17.5762,17.7105,17.5762,17.6881,2432600.0
2010-08-02 10:30:00,39.49,39.5,39.21,39.32,1666100.0,17.6836,17.6881,17.5583,17.6075,1666100.0
2010-08-02 11:00:00,39.32,39.34,39.08,39.18,1855300.0,17.6075,17.6165,17.5,17.5448,1855300.0
2010-08-02 11:30:00,39.18,39.36,39.16,39.2,1381200.0,17.5448,17.6254,17.5359,17.5538,1381200.0
2010-08-02 12:00:00,39.2,39.25,39.18,39.19,554400.0,17.5538,17.5762,17.5448,17.5493,554400.0
2010-08-02 12:30:00,39.2,39.25,39.17,39.2,623100.0,17.5538,17.5762,17.5403,17.5538,623100.0
2010-08-02 13:00:00,39.2,39.25,39.16,39.16,449300.0,17.5538,17.5762,17.5359,17.5359,449300.0
2010-08-02 13:30:00,39.17,39.3,39.12,39.22,730800.0,17.5403,17.5986,17.518,17.5627,730800.0
2010-08-02 14:00:00,39.22,39.28,39.2,39.21,542500.0,17.5627,17.5896,17.5538,17.5583,542500.0
2010-08-02 14:30:00,39.21,39.34,39.21,39.27,649500.0,17.5583,17.6165,17.5583,17.5851,649500.0
2010-08-02 15:00:00,39.28,39.44,39.26,39.43,831800.0,17.5896,17.6613,17.5806,17.6568,831800.0
2010-08-02 15:30:00,39.43,39.5,39.36,39.49,1809800.0,17.6568,17.6881,17.6254,17.6836,1809800.0
2010-08-03 09:30:00,39.38,39.62,39.15,39.28,2523300.0,17.6344,17.7419,17.5314,17.5896,2523300.0
2010-08-03 10:00:00,39.26,39.38,39.11,39.29,1289700.0,17.5806,17.6344,17.5135,17.5941,1289700.0
2010-08-03 10:30:00,39.28,39.64,39.15,39.64,1745600.0,17.5896,17.7508,17.5314,17.7508,1745600.0
2010-08-03 11:00:00,39.63,39.69,39.5,39.62,1421700.0,17.7463,17.7732,17.6881,17.7419,1421700.0
2010-08-03 11:30:00,39.62,39.86,39.62,39.76,1400200.0,17.7419,17.8493,17.7419,17.8045,1400200.0
2010-08-03 12:00:00,39.76,39.76,39.61,39.65,806300.0,17.8045,17.8045,17.7374,17.7553,806300.0
2010-08-03 12:30:00,39.65,39.78,39.64,39.73,596200.0,17.7553,17.8135,17.7508,17.7911,596200.0
2010-08-03 13:00:00,39.73,39.85,39.64,39.84,660100.0,17.7911,17.8449,17.7508,17.8404,660100.0
2010-08-03 13:30:00,39.84,39.96,39.84,39.91,989800.0,17.8404,17.8941,17.8404,17.8717,989800.0
2010-08-03 14:00:00,39.92,39.96,39.61,39.92,1231800.0,17.8762,17.8941,17.7374,17.8762,1231800.0
2010-08-03 14:30:00,39.92,39.96,39.89,39.95,650300.0,17.8762,17.8941,17.8628,17.8896,650300.0
2010-08-03 15:00:00,39.95,39.98,39.88,39.94,1012800.0,17.8896,17.9031,17.8583,17.8852,1012800.0
2010-08-03 15:30:00,39.94,40.0,39.92,40.0,2678500.0,17.8852,17.912,17.8762,17.912,2678500.0
2010-08-04 09:30:00,39.76,40.35,39.76,40.33,6728100.0,17.8045,18.0688,17.8045,18.0598,6728100.0
2010-08-04 10:00:00,40.34,40.64,40.18,40.29,4370900.0,18.0643,18.1986,17.9926,18.0419,4370900.0
2010-08-04 10:30:00,40.29,40.37,40.13,40.28,2102600.0,18.0419,18.0777,17.9702,18.0374,2102600.0
2010-08-04 11:00:00,40.27,40.28,40.06,40.16,1809400.0,18.0329,18.0374,17.9389,17.9837,1809400.0
2010-08-04 11:30:00,40.16,40.25,39.7,39.74,3496900.0,17.9837,18.024,17.7777,17.7956,3496900.0
2010-08-04 12:00:00,39.74,39.74,39.47,39.6,2106300.0,17.7956,17.7956,17.6747,17.7329,2106300.0
2010-08-04 12:30:00,39.6,39.74,39.43,39.43,1427300.0,17.7329,17.7956,17.6568,17.6568,1427300.0
2010-08-04 13:00:00,39.43,39.5,39.4,39.44,1014900.0,17.6568,17.6881,17.6433,17.6613,1014900.0
2010-08-04 13:30:00,39.44,39.53,39.41,39.45,1088900.0,17.6613,17.7016,17.6478,17.6657,1088900.0
2010-08-04 14:00:00,39.46,39.53,39.32,39.42,1245900.0,17.6702,17.7016,17.6075,17.6523,1245900.0
2010-08-04 14:30:00,39.42,39.42,39.21,39.28,1442700.0,17.6523,17.6523,17.5583,17.5896,1442700.0
2010-08-04 15:00:00,39.28,39.53,39.2,39.51,1656500.0,17.5896,17.7016,17.5538,17.6926,1656500.0
2010-08-04 15:30:00,39.53,39.53,39.33,39.39,2811500.0,17.7016,17.7016,17.612,17.6389,2811500.0
2010-08-05 09:30:00,40.23,40.75,39.94,40.46,5364400.0,18.015,18.2479,17.8852,18.118,5364400.0
2010-08-05 10:00:00,40.47,40.5,40.15,40.44,2612800.0,18.1225,18.1359,17.9792,18.1091,2612800.0
2010-08-05 10:30:00,40.43,40.54,40.18,40.21,1695500.0,18.1046,18.1538,17.9926,18.0061,1695500.0
2010-08-05 11:00:00,40.2,40.37,40.16,40.25,1279700.0,18.0016,18.0777,17.9837,18.024,1279700.0
2010-08-05 11:30:00,40.25,40.5,40.16,40.36,1567400.0,18.024,18.1359,17.9837,18.0732,1567400.0
2010-08-05 12:00:00,40.35,40.47,40.22,40.3,1002800.0,18.0688,18.1225,18.0105,18.0464,1002800.0
2010-08-05 12:30:00,40.29,40.41,40.27,40.39,679700.0,18.0419,18.0956,18.0329,18.0867,679700.0
2010-08-05 13:00:00,40.38,40.49,40.26,40.47,1084500.0,18.0822,18.1314,18.0285,18.1225,1084500.0
2010-08-05 13:30:00,40.47,40.65,40.42,40.63,1069400.0,18.1225,18.2031,18.1001,18.1941,1069400.0
2010-08-05 14:00:00,40.59,40.69,40.49,40.68,908400.0,18.1762,18.221,18.1314,18.2165,908400.0
2010-08-05 14:30:00,40.68,40.72,40.56,40.61,1114800.0,18.2165,18.2344,18.1628,18.1852,1114800.0
2010-08-05 15:00:00,40.61,40.68,40.56,40.68,942200.0,18.1852,18.2165,18.1628,18.2165,942200.0
2010-08-05 15:30:00,40.68,40.7,40.58,40.68,2379900.0,18.2165,18.2255,18.1717,18.2165,2379900.0
2010-08-06 09:30:00,41.07,41.39,40.81,41.08,6100400.0,18.3912,18.5345,18.2747,18.3956,6100400.0
2010-08-06 10:00:00,41.07,41.47,41.0,41.27,3137800.0,18.3912,18.5703,18.3598,18.4807,3137800.0
2010-08-06 10:30:00,41.26,41.32,40.64,40.66,2883300.0,18.4763,18.5031,18.1986,18.2076,2883300.0
2010-08-06 11:00:00,40.64,40.93,40.6,40.82,2269300.0,18.1986,18.3285,18.1807,18.2792,2269300.0
2010-08-06 11:30:00,40.83,40.96,40.7,40.82,1272900.0,18.2837,18.3419,18.2255,18.2792,1272900.0
2010-08-06 12:00:00,40.82,41.0,40.8,40.95,739500.0,18.2792,18.3598,18.2703,18.3374,739500.0
2010-08-06 12:30:00,40.95,41.21,40.93,41.1,985600.0,18.3374,18.4539,18.3285,18.4046,985600.0
2010-08-06 13:00:00,41.1,41.13,40.99,41.06,639800.0,18.4046,18.418,18.3553,18.3867,639800.0
2010-08-06 13:30:00,41.06,41.23,41.0,41.14,985400.0,18.3867,18.4628,18.3598,18.4225,985400.0
2010-08-06 14:00:00,41.13,41.18,41.03,41.18,698400.0,18.418,18.4404,18.3733,18.4404,698400.0
2010-08-06 14:30:00,41.18,41.45,41.1,41.44,1421900.0,18.4404,18.5613,18.4046,18.5569,1421900.0
2010-08-06 15:00:00,41.44,41.5,41.3,41.49,1484600.0,18.5569,18.5837,18.4942,18.5792,1484600.0
2010-08-06 15:30:00,41.49,41.5,41.22,41.34,2692800.0,18.5792,18.5837,18.4583,18.5121,2692800.0
2010-08-09 09:30:00,41.56,41.59,41.25,41.44,3655900.0,18.6106,18.624,18.4718,18.5569,3655900.0
2010-08-09 10:00:00,41.44,41.57,41.32,41.37,1854900.0,18.5569,18.6151,18.5031,18.5255,1854900.0
2010-08-09 10:30:00,41.38,41.49,41.3,41.35,986500.0,18.53,18.5792,18.4942,18.5166,986500.0
2010-08-09 11:00:00,41.35,41.42,41.2,41.24,1833400.0,18.5166,18.5479,18.4494,18.4673,1833400.0
2010-08-09 11:30:00,41.24,41.49,41.22,41.36,1287700.0,18.4673,18.5792,18.4583,18.521,1287700.0
2010-08-09 12:00:00,41.35,41.4,41.34,41.36,350900.0,18.5166,18.5389,18.5121,18.521,350900.0
2010-08-09 12:30:00,41.36,41.4,41.33,41.34,308600.0,18.521,18.5389,18.5076,18.5121,308600.0
2010-08-09 13:00:00,41.34,41.37,41.25,41.28,543900.0,18.5121,18.5255,18.4718,18.4852,543900.0
2010-08-09 13:30:00,41.28,41.42,41.27,41.38,607500.0,18.4852,18.5479,18.4807,18.53,607500.0
2010-08-09 14:00:00,41.38,41.41,41.26,41.26,566700.0,18.53,18.5434,18.4763,18.4763,566700.0
2010-08-09 14:30:00,41.26,41.32,41.19,41.28,923500.0,18.4763,18.5031,18.4449,18.4852,923500.0
2010-08-09 15:00:00,41.27,41.27,40.92,40.97,1824800.0,18.4807,18.4807,18.324,18.3464,1824800.0
2010-08-09 15:30:00,40.97,41.06,40.85,40.87,2637400.0,18.3464,18.3867,18.2927,18.3016,2637400.0
2010-08-10 09:30:00,40.06,40.06,39.38,39.63,4535600.0,17.9389,17.9389,17.6344,17.7463,4535600.0
2010-08-10 10:00:00,39.63,39.8,39.6,39.72,1382200.0,17.7463,17.8225,17.7329,17.7866,1382200.0
2010-08-10 10:30:00,39.71,39.75,39.51,39.51,795500.0,17.7822,17.8001,17.6926,17.6926,795500.0
2010-08-10 11:00:00,39.53,39.69,39.48,39.56,1041700.0,17.7016,17.7732,17.6792,17.715,1041700.0
2010-08-10 11:30:00,39.56,39.85,39.47,39.82,819300.0,17.715,17.8449,17.6747,17.8314,819300.0
2010-08-10 12:00:00,39.82,39.9,39.74,39.86,573200.0,17.8314,17.8672,17.7956,17.8493,573200.0
2010-08-10 12:30:00,39.85,39.91,39.81,39.9,402500.0,17.8449,17.8717,17.8269,17.8672,402500.0
2010-08-10 13:00:00,39.9,39.96,39.85,39.86,399500.0,17.8672,17.8941,17.8449,17.8493,399500.0
2010-08-10 13:30:00,39.86,39.95,39.86,39.91,313200.0,17.8493,17.8896,17.8493,17.8717,313200.0
2010-08-10 14:00:00,39.91,40.24,39.9,40.07,1319600.0,17.8717,18.0195,17.8672,17.9434,1319600.0
2010-08-10 14:30:00,40.07,40.25,40.06,40.12,1090800.0,17.9434,18.024,17.9389,17.9658,1090800.0
2010-08-10 15:00:00,40.12,40.23,39.96,40.04,957900.0,17.9658,18.015,17.8941,17.9299,957900.0
2010-08-10 15:30:00,40.05,40.2,40.02,40.12,1241300.0,17.9344,18.0016,17.921,17.9658,1241300.0
2010-08-11 09:30:00,38.98,38.99,38.64,38.88,2592000.0,17.4553,17.4597,17.303,17.4105,2592000.0
2010-08-11 10:00:00,38.88,39.0,38.76,38.89,1346400.0,17.4105,17.4642,17.3567,17.415,1346400.0
2010-08-11 10:30:00,38.89,38.92,38.62,38.62,916200.0,17.415,17.4284,17.2941,17.2941,916200.0
2010-08-11 11:00:00,38.62,38.75,38.6,38.69,1014800.0,17.2941,17.3523,17.2851,17.3254,1014800.0
2010-08-11 11:30:00,38.69,38.75,38.59,38.75,798400.0,17.3254,17.3523,17.2806,17.3523,798400.0
2010-08-11 12:00:00,38.75,38.83,38.68,38.77,478000.0,17.3523,17.3881,17.3209,17.3612,478000.0
2010-08-11 12:30:00,38.77,38.83,38.69,38.83,621200.0,17.3612,17.3881,17.3254,17.3881,621200.0
2010-08-11 13:00:00,38.82,38.91,38.78,38.83,404700.0,17.3836,17.4239,17.3657,17.3881,404700.0
2010-08-11 13:30:00,38.84,38.84,38.66,38.67,417300.0,17.3926,17.3926,17.312,17.3164,417300.0
2010-08-11 14:00:00,38.68,38.86,38.66,38.79,339900.0,17.3209,17.4015,17.312,17.3702,339900.0
2010-08-11 14:30:00,38.79,38.81,38.65,38.67,440300.0,17.3702,17.3791,17.3075,17.3164,440300.0
2010-08-11 15:00:00,38.68,38.84,38.66,38.82,549200.0,17.3209,17.3926,17.312,17.3836,549200.0
2010-08-11 15:30:00,38.82,38.9,38.72,38.77,1503000.0,17.3836,17.4194,17.3388,17.3612,1503000.0
2010-08-12 09:30:00,37.68,38.16,37.49,38.12,2923500.0,16.8731,17.0881,16.788,17.0702,2923500.0
2010-08-12 10:00:00,38.12,38.29,38.06,38.12,1418900.0,17.0702,17.1463,17.0433,17.0702,1418900.0
2010-08-12 10:30:00,38.11,38.29,38.08,38.23,1032500.0,17.0657,17.1463,17.0522,17.1194,1032500.0
2010-08-12 11:00:00,38.23,38.36,38.14,38.35,980400.0,17.1194,17.1776,17.0791,17.1732,980400.0
2010-08-12 11:30:00,38.35,38.45,38.25,38.26,996600.0,17.1732,17.2179,17.1284,17.1328,996600.0
2010-08-12 12:00:00,38.26,38.29,38.21,38.25,226400.0,17.1328,17.1463,17.1105,17.1284,226400.0
2010-08-12 12:30:00,38.24,38.34,38.24,38.34,227000.0,17.1239,17.1687,17.1239,17.1687,227000.0
2010-08-12 13:00:00,38.33,38.37,38.28,38.29,307400.0,17.1642,17.1821,17.1418,17.1463,307400.0
2010-08-12 13:30:00,38.3,38.3,38.18,38.2,331800.0,17.1508,17.1508,17.097,17.106,331800.0
2010-08-12 14:00:00,38.21,38.22,38.08,38.14,534800.0,17.1105,17.1149,17.0522,17.0791,534800.0
2010-08-12 14:30:00,38.14,38.17,38.07,38.17,563600.0,17.0791,17.0925,17.0478,17.0925,563600.0
2010-08-12 15:00:00,38.17,38.28,38.16,38.22,594400.0,17.0925,17.1418,17.0881,17.1149,594400.0
2010-08-12 15:30:00,38.22,38.41,38.22,38.37,1426800.0,17.1149,17.2,17.1149,17.1821,1426800.0
2010-08-13 09:30:00,37.78,38.58,37.75,38.54,3560300.0,16.9179,17.2761,16.9045,17.2582,3560300.0
2010-08-13 10:00:00,38.54,38.75,38.51,38.71,1634800.0,17.2582,17.3523,17.2448,17.3344,1634800.0
2010-08-13 10:30:00,38.71,38.87,38.66,38.76,1253200.0,17.3344,17.406,17.312,17.3567,1253200.0
2010-08-13 11:00:00,38.76,39.07,38.72,39.01,1358800.0,17.3567,17.4956,17.3388,17.4687,1358800.0
2010-08-13 11:30:00,39.01,39.14,38.88,39.08,1035600.0,17.4687,17.5269,17.4105,17.5,1035600.0
2010-08-13 12:00:00,39.08,39.57,39.06,39.51,1557100.0,17.5,17.7195,17.4911,17.6926,1557100.0
2010-08-13 12:30:00,39.5,39.51,39.24,39.25,1363200.0,17.6881,17.6926,17.5717,17.5762,1363200.0
2010-08-13 13:00:00,39.26,39.31,39.05,39.18,791000.0,17.5806,17.603,17.4866,17.5448,791000.0
2010-08-13 13:30:00,39.17,39.23,39.08,39.12,392500.0,17.5403,17.5672,17.5,17.518,392500.0
2010-08-13 14:00:00,39.12,39.17,38.76,38.91,946400.0,17.518,17.5403,17.3567,17.4239,946400.0
2010-08-13 14:30:00,38.9,39.07,38.86,39.02,692000.0,17.4194,17.4956,17.4015,17.4732,692000.0
2010-08-13 15:00:00,39.02,39.08,38.96,38.98,499900.0,17.4732,17.5,17.4463,17.4553,499900.0
2010-08-13 15:30:00,38.98,39.03,38.89,38.97,1200900.0,17.4553,17.4777,17.415,17.4508,1200900.0
2010-08-16 09:30:00,38.42,38.74,38.15,38.5,1996700.0,17.2045,17.3478,17.0836,17.2403,1996700.0
2010-08-16 10:00:00,38.5,38.85,38.38,38.69,1535500.0,17.2403,17.3971,17.1866,17.3254,1535500.0
2010-08-16 10:30:00,38.69,38.77,38.58,38.62,751000.0,17.3254,17.3612,17.2761,17.2941,751000.0
2010-08-16 11:00:00,38.63,38.63,38.41,38.41,773300.0,17.2985,17.2985,17.2,17.2,773300.0
2010-08-16 11:30:00,38.41,38.62,38.41,38.54,846700.0,17.2,17.2941,17.2,17.2582,846700.0
2010-08-16 12:00:00,38.54,38.63,38.46,38.58,346300.0,17.2582,17.2985,17.2224,17.2761,346300.0
2010-08-16 12:30:00,38.57,38.65,38.55,38.59,342600.0,17.2717,17.3075,17.2627,17.2806,342600.0
2010-08-16 13:00:00,38.6,38.62,38.53,38.57,317300.0,17.2851,17.2941,17.2538,17.2717,317300.0
2010-08-16 13:30:00,38.58,38.61,38.48,38.49,207700.0,17.2761,17.2896,17.2314,17.2358,207700.0
2010-08-16 14:00:00,38.49,38.52,38.33,38.41,494900.0,17.2358,17.2493,17.1642,17.2,494900.0
2010-08-16 14:30:00,38.41,38.48,38.27,38.29,473100.0,17.2,17.2314,17.1373,17.1463,473100.0
2010-08-16 15:00:00,38.29,38.39,38.19,38.27,764300.0,17.1463,17.1911,17.1015,17.1373,764300.0
2010-08-16 15:30:00,38.27,38.44,38.24,38.4,1172500.0,17.1373,17.2135,17.1239,17.1955,1172500.0
2010-08-17 09:30:00,38.17,38.41,37.95,38.05,1898400.0,17.0925,17.2,16.994,17.0388,1898400.0
2010-08-17 10:00:00,38.05,38.1,37.8,37.8,1387600.0,17.0388,17.0612,16.9269,16.9269,1387600.0
2010-08-17 10:30:00,37.81,38.04,37.71,38.02,1745800.0,16.9313,17.0343,16.8866,17.0254,1745800.0
2010-08-17 11:00:00,38.02,38.15,37.96,38.13,1419400.0,17.0254,17.0836,16.9985,17.0746,1419400.0
2010-08-17 11:30:00,38.12,38.2,38.05,38.16,881300.0,17.0702,17.106,17.0388,17.0881,881300.0
2010-08-17 12:00:00,38.17,38.18,38.1,38.11,384100.0,17.0925,17.097,17.0612,17.0657,384100.0
2010-08-17 12:30:00,38.12,38.17,38.09,38.12,212700.0,17.0702,17.0925,17.0567,17.0702,212700.0
2010-08-17 13:00:00,38.13,38.24,38.11,38.24,314700.0,17.0746,17.1239,17.0657,17.1239,314700.0
2010-08-17 13:30:00,38.24,38.24,38.07,38.09,393200.0,17.1239,17.1239,17.0478,17.0567,393200.0
2010-08-17 14:00:00,38.1,38.2,38.09,38.18,500600.0,17.0612,17.106,17.0567,17.097,500600.0
2010-08-17 14:30:00,38.19,38.2,38.06,38.1,303000.0,17.1015,17.106,17.0433,17.0612,303000.0
2010-08-17 15:00:00,38.11,38.13,38.03,38.13,355400.0,17.0657,17.0746,17.0299,17.0746,355400.0
2010-08-17 15:30:00,38.13,38.14,37.99,38.04,1085900.0,17.0746,17.0791,17.0119,17.0343,1085900.0
2010-08-18 09:30:00,37.77,37.81,37.61,37.69,1178400.0,16.9134,16.9313,16.8418,16.8776,1178400.0
2010-08-18 10:00:00,37.69,37.69,37.46,37.5,1012600.0,16.8776,16.8776,16.7746,16.7925,1012600.0
2010-08-18 10:30:00,37.51,37.53,37.04,37.09,1938300.0,16.797,16.806,16.5865,16.6089,1938300.0
2010-08-18 11:00:00,37.1,37.29,37.09,37.2,1407200.0,16.6134,16.6985,16.6089,16.6582,1407200.0
2010-08-18 11:30:00,37.2,37.46,37.19,37.38,757400.0,16.6582,16.7746,16.6537,16.7388,757400.0
2010-08-18 12:00:00,37.38,37.46,37.37,37.38,324200.0,16.7388,16.7746,16.7343,16.7388,324200.0
2010-08-18 12:30:00,37.38,37.45,37.25,37.43,561700.0,16.7388,16.7701,16.6806,16.7612,561700.0
2010-08-18 13:00:00,37.42,37.49,37.4,37.47,376000.0,16.7567,16.788,16.7477,16.7791,376000.0
2010-08-18 13:30:00,37.47,37.5,37.4,37.49,349300.0,16.7791,16.7925,16.7477,16.788,349300.0
2010-08-18 14:00:00,37.49,37.51,37.41,37.45,370500.0,16.788,16.797,16.7522,16.7701,370500.0
2010-08-18 14:30:00,37.45,37.49,37.38,37.38,317000.0,16.7701,16.788,16.7388,16.7388,317000.0
2010-08-18 15:00:00,37.39,37.4,37.3,37.34,434100.0,16.7433,16.7477,16.703,16.7209,434100.0
2010-08-18 15:30:00,37.34,37.38,37.27,37.27,902300.0,16.7209,16.7388,16.6895,16.6895,902300.0
2010-08-19 09:30:00,36.99,37.13,36.76,36.79,1710200.0,16.5641,16.6268,16.4611,16.4746,1710200.0
2010-08-19 10:00:00,36.78,36.78,36.43,36.5,2455800.0,16.4701,16.4701,16.3134,16.3447,2455800.0
2010-08-19 10:30:00,36.5,36.64,36.38,36.5,1580700.0,16.3447,16.4074,16.291,16.3447,1580700.0
2010-08-19 11:00:00,36.5,36.5,36.26,36.36,1299900.0,16.3447,16.3447,16.2372,16.282,1299900.0
2010-08-19 11:30:00,36.36,36.37,36.18,36.23,1748900.0,16.282,16.2865,16.2014,16.2238,1748900.0
2010-08-19 12:00:00,36.24,36.36,36.2,36.31,1007400.0,16.2283,16.282,16.2104,16.2596,1007400.0
2010-08-19 12:30:00,36.32,36.49,36.29,36.42,975500.0,16.2641,16.3402,16.2507,16.3089,975500.0
2010-08-19 13:00:00,36.43,36.44,36.33,36.34,653500.0,16.3134,16.3179,16.2686,16.2731,653500.0
2010-08-19 13:30:00,36.34,36.37,36.18,36.2,673500.0,16.2731,16.2865,16.2014,16.2104,673500.0
2010-08-19 14:00:00,36.2,36.36,36.18,36.33,594400.0,16.2104,16.282,16.2014,16.2686,594400.0
2010-08-19 14:30:00,36.34,36.41,36.28,36.37,611200.0,16.2731,16.3044,16.2462,16.2865,611200.0
2010-08-19 15:00:00,36.37,36.54,36.32,36.46,948400.0,16.2865,16.3626,16.2641,16.3268,948400.0
2010-08-19 15:30:00,36.46,36.46,36.24,36.24,1423400.0,16.3268,16.3268,16.2283,16.2283,1423400.0
2010-08-20 09:30:00,35.86,35.94,35.53,35.88,2663200.0,16.0581,16.094,15.9104,16.0671,2663200.0
2010-08-20 10:00:00,35.88,36.12,35.85,36.04,1462500.0,16.0671,16.1746,16.0536,16.1387,1462500.0
2010-08-20 10:30:00,36.04,36.16,36.0,36.08,785500.0,16.1387,16.1925,16.1208,16.1566,785500.0
2010-08-20 11:00:00,36.08,36.23,36.02,36.22,849100.0,16.1566,16.2238,16.1298,16.2193,849100.0
2010-08-20 11:30:00,36.22,36.23,36.05,36.1,767700.0,16.2193,16.2238,16.1432,16.1656,767700.0
2010-08-20 12:00:00,36.1,36.26,36.05,36.18,717300.0,16.1656,16.2372,16.1432,16.2014,717300.0
2010-08-20 12:30:00,36.18,36.19,36.08,36.1,260500.0,16.2014,16.2059,16.1566,16.1656,260500.0
2010-08-20 13:00:00,36.1,36.17,36.06,36.14,468100.0,16.1656,16.1969,16.1477,16.1835,468100.0
2010-08-20 13:30:00,36.14,36.16,36.06,36.1,263100.0,16.1835,16.1925,16.1477,16.1656,263100.0
2010-08-20 14:00:00,36.1,36.18,36.09,36.16,486200.0,16.1656,16.2014,16.1611,16.1925,486200.0
2010-08-20 14:30:00,36.16,36.35,36.14,36.26,655200.0,16.1925,16.2776,16.1835,16.2372,655200.0
2010-08-20 15:00:00,36.27,36.3,36.22,36.28,576500.0,16.2417,16.2552,16.2193,16.2462,576500.0
2010-08-20 15:30:00,36.29,36.42,36.26,36.38,1682700.0,16.2507,16.3089,16.2372,16.291,1682700.0
2010-08-23 09:30:00,36.41,36.91,36.4,36.85,1495800.0,16.3044,16.5283,16.2999,16.5015,1495800.0
2010-08-23 10:00:00,36.85,36.85,36.55,36.58,1491000.0,16.5015,16.5015,16.3671,16.3805,1491000.0
2010-08-23 10:30:00,36.58,36.67,36.29,36.4,1099900.0,16.3805,16.4208,16.2507,16.2999,1099900.0
2010-08-23 11:00:00,36.4,36.46,36.21,36.25,654800.0,16.2999,16.3268,16.2149,16.2328,654800.0
2010-08-23 11:30:00,36.25,36.44,36.24,36.33,350500.0,16.2328,16.3179,16.2283,16.2686,350500.0
2010-08-23 12:00:00,36.33,36.42,36.32,36.39,208800.0,16.2686,16.3089,16.2641,16.2955,208800.0
2010-08-23 12:30:00,36.39,36.41,36.31,36.33,311000.0,16.2955,16.3044,16.2596,16.2686,311000.0
2010-08-23 13:00:00,36.32,36.35,36.23,36.28,471400.0,16.2641,16.2776,16.2238,16.2462,471400.0
2010-08-23 13:30:00,36.28,36.3,36.2,36.28,303500.0,16.2462,16.2552,16.2104,16.2462,303500.0
2010-08-23 14:00:00,36.28,36.38,36.25,36.31,265000.0,16.2462,16.291,16.2328,16.2596,265000.0
2010-08-23 14:30:00,36.31,36.41,36.3,36.36,224900.0,16.2596,16.3044,16.2552,16.282,224900.0
2010-08-23 15:00:00,36.36,36.44,36.31,36.32,640000.0,16.282,16.3179,16.2596,16.2641,640000.0
2010-08-23 15:30:00,36.32,36.4,36.11,36.13,1098100.0,16.2641,16.2999,16.1701,16.179,1098100.0
2010-08-24 09:30:00,34.95,35.02,34.76,34.79,2579200.0,15.6506,15.682,15.5655,15.579,2579200.0
2010-08-24 10:00:00,34.8,34.97,34.5,34.87,2175100.0,15.5835,15.6596,15.4491,15.6148,2175100.0
2010-08-24 10:30:00,34.86,35.15,34.74,35.12,1353700.0,15.6103,15.7402,15.5566,15.7268,1353700.0
2010-08-24 11:00:00,35.12,35.2,34.88,35.08,1199500.0,15.7268,15.7626,15.6193,15.7088,1199500.0
2010-08-24 11:30:00,35.07,35.25,35.0,35.17,829300.0,15.7044,15.785,15.673,15.7491,829300.0
2010-08-24 12:00:00,35.17,35.21,35.08,35.09,728400.0,15.7491,15.7671,15.7088,15.7133,728400.0
2010-08-24 12:30:00,35.08,35.14,35.03,35.13,383300.0,15.7088,15.7357,15.6865,15.7312,383300.0
2010-08-24 13:00:00,35.13,35.17,34.98,35.07,594200.0,15.7312,15.7491,15.6641,15.7044,594200.0
2010-08-24 13:30:00,35.07,35.07,34.84,34.88,743200.0,15.7044,15.7044,15.6014,15.6193,743200.0
2010-08-24 14:00:00,34.88,34.95,34.79,34.87,499300.0,15.6193,15.6506,15.579,15.6148,499300.0
2010-08-24 14:30:00,34.88,35.16,34.84,35.11,773400.0,15.6193,15.7447,15.6014,15.7223,773400.0
2010-08-24 15:00:00,35.11,35.17,35.02,35.1,500600.0,15.7223,15.7491,15.682,15.7178,500600.0
2010-08-24 15:30:00,35.1,35.11,34.84,34.91,1444700.0,15.7178,15.7223,15.6014,15.6327,1444700.0
2010-08-25 09:30:00,34.35,34.52,34.2,34.25,2431300.0,15.3819,15.4581,15.3148,15.3372,2431300.0
2010-08-25 10:00:00,34.27,34.43,34.16,34.32,1505500.0,15.3461,15.4178,15.2969,15.3685,1505500.0
2010-08-25 10:30:00,34.32,34.62,34.21,34.54,1630400.0,15.3685,15.5029,15.3193,15.467,1630400.0
2010-08-25 11:00:00,34.54,34.98,34.52,34.94,1399700.0,15.467,15.6641,15.4581,15.6462,1399700.0
2010-08-25 11:30:00,34.94,34.94,34.78,34.82,567000.0,15.6462,15.6462,15.5745,15.5924,567000.0
2010-08-25 12:00:00,34.82,34.9,34.69,34.71,374100.0,15.5924,15.6282,15.5342,15.5432,374100.0
2010-08-25 12:30:00,34.72,34.79,34.68,34.7,362900.0,15.5476,15.579,15.5297,15.5387,362900.0
2010-08-25 13:00:00,34.7,34.8,34.67,34.73,337300.0,15.5387,15.5835,15.5252,15.5521,337300.0
2010-08-25 13:30:00,34.73,34.89,34.72,34.81,203200.0,15.5521,15.6238,15.5476,15.5879,203200.0
2010-08-25 14:00:00,34.82,34.92,34.8,34.82,410700.0,15.5924,15.6372,15.5835,15.5924,410700.0
2010-08-25 14:30:00,34.82,35.11,34.78,35.07,604200.0,15.5924,15.7223,15.5745,15.7044,604200.0
2010-08-25 15:00:00,35.08,35.1,35.0,35.01,562300.0,15.7088,15.7178,15.673,15.6775,562300.0
2010-08-25 15:30:00,35.02,35.31,35.02,35.26,1532600.0,15.682,15.8118,15.682,15.7894,1532600.0
2010-08-26 09:30:00,35.79,35.91,35.7,35.89,1686200.0,16.0268,16.0805,15.9865,16.0716,1686200.0
2010-08-26 10:00:00,35.88,36.17,35.85,36.16,1182000.0,16.0671,16.1969,16.0536,16.1925,1182000.0
2010-08-26 10:30:00,36.16,36.2,36.03,36.07,1315300.0,16.1925,16.2104,16.1343,16.1522,1315300.0
2010-08-26 11:00:00,36.07,36.08,35.85,35.94,1206200.0,16.1522,16.1566,16.0536,16.094,1206200.0
2010-08-26 11:30:00,35.94,36.0,35.72,35.88,549200.0,16.094,16.1208,15.9954,16.0671,549200.0
2010-08-26 12:00:00,35.87,35.87,35.66,35.75,534300.0,16.0626,16.0626,15.9686,16.0089,534300.0
2010-08-26 12:30:00,35.75,35.78,35.59,35.67,370900.0,16.0089,16.0223,15.9372,15.973,370900.0
2010-08-26 13:00:00,35.68,35.68,35.6,35.64,224100.0,15.9775,15.9775,15.9417,15.9596,224100.0
2010-08-26 13:30:00,35.64,35.67,35.56,35.57,305400.0,15.9596,15.973,15.9238,15.9283,305400.0
2010-08-26 14:00:00,35.56,35.61,35.44,35.52,526200.0,15.9238,15.9462,15.8701,15.9059,526200.0
2010-08-26 14:30:00,35.51,35.52,35.3,35.3,770200.0,15.9014,15.9059,15.8074,15.8074,770200.0
2010-08-26 15:00:00,35.3,35.54,35.27,35.43,911900.0,15.8074,15.9148,15.7939,15.8656,911900.0
2010-08-26 15:30:00,35.43,35.55,35.39,35.43,1704100.0,15.8656,15.9193,15.8477,15.8656,1704100.0
2010-08-27 09:30:00,35.4,35.58,34.99,35.01,1600100.0,15.8521,15.9327,15.6685,15.6775,1600100.0
2010-08-27 10:00:00,35.01,35.18,34.71,35.14,1804200.0,15.6775,15.7536,15.5432,15.7357,1804200.0
2010-08-27 10:30:00,35.13,35.25,35.05,35.19,758000.0,15.7312,15.785,15.6954,15.7581,758000.0
2010-08-27 11:00:00,35.2,35.5,35.19,35.39,728400.0,15.7626,15.8969,15.7581,15.8477,728400.0
2010-08-27 11:30:00,35.39,35.7,35.33,35.65,853100.0,15.8477,15.9865,15.8208,15.9641,853100.0
2010-08-27 12:00:00,35.64,35.82,35.56,35.76,640000.0,15.9596,16.0402,15.9238,16.0133,640000.0
2010-08-27 12:30:00,35.76,35.8,35.6,35.63,411500.0,16.0133,16.0313,15.9417,15.9551,411500.0
2010-08-27 13:00:00,35.64,35.78,35.6,35.77,384700.0,15.9596,16.0223,15.9417,16.0178,384700.0
2010-08-27 13:30:00,35.77,35.81,35.71,35.79,309100.0,16.0178,16.0357,15.991,16.0268,309100.0
2010-08-27 14:00:00,35.8,35.8,35.59,35.61,324500.0,16.0313,16.0313,15.9372,15.9462,324500.0
2010-08-27 14:30:00,35.61,35.72,35.55,35.58,394200.0,15.9462,15.9954,15.9193,15.9327,394200.0
2010-08-27 15:00:00,35.58,35.63,35.46,35.62,729400.0,15.9327,15.9551,15.879,15.9507,729400.0
2010-08-27 15:30:00,35.62,35.67,35.55,35.58,953500.0,15.9507,15.973,15.9193,15.9327,953500.0
2010-08-30 09:30:00,35.65,36.0,35.54,35.99,1158700.0,15.9641,16.1208,15.9148,16.1163,1158700.0
2010-08-30 10:00:00,36.0,36.12,35.8,35.92,884500.0,16.1208,16.1746,16.0313,16.085,884500.0
2010-08-30 10:30:00,35.92,36.08,35.84,36.0,794400.0,16.085,16.1566,16.0492,16.1208,794400.0
2010-08-30 11:00:00,36.0,36.01,35.86,35.93,295400.0,16.1208,16.1253,16.0581,16.0895,295400.0
2010-08-30 11:30:00,35.93,35.93,35.75,35.76,532200.0,16.0895,16.0895,16.0089,16.0133,532200.0
2010-08-30 12:00:00,35.77,35.78,35.57,35.63,374700.0,16.0178,16.0223,15.9283,15.9551,374700.0
2010-08-30 12:30:00,35.63,35.73,35.62,35.64,180600.0,15.9551,15.9999,15.9507,15.9596,180600.0
2010-08-30 13:00:00,35.64,35.71,35.52,35.53,289200.0,15.9596,15.991,15.9059,15.9104,289200.0
2010-08-30 13:30:00,35.53,35.63,35.47,35.5,307300.0,15.9104,15.9551,15.8835,15.8969,307300.0
2010-08-30 14:00:00,35.5,35.55,35.37,35.49,295300.0,15.8969,15.9193,15.8387,15.8924,295300.0
2010-08-30 14:30:00,35.5,35.56,35.45,35.53,191800.0,15.8969,15.9238,15.8745,15.9104,191800.0
2010-08-30 15:00:00,35.53,35.58,35.37,35.4,372400.0,15.9104,15.9327,15.8387,15.8521,372400.0
2010-08-30 15:30:00,35.39,35.44,35.23,35.25,943400.0,15.8477,15.8701,15.776,15.785,943400.0
2010-08-31 09:30:00,34.68,34.94,34.5,34.74,1729400.0,15.5297,15.6462,15.4491,15.5566,1729400.0
2010-08-31 10:00:00,34.75,34.98,34.67,34.9,1412400.0,15.5611,15.6641,15.5252,15.6282,1412400.0
2010-08-31 10:30:00,34.9,34.95,34.76,34.93,903500.0,15.6282,15.6506,15.5655,15.6417,903500.0
2010-08-31 11:00:00,34.93,35.09,34.84,34.91,722400.0,15.6417,15.7133,15.6014,15.6327,722400.0
2010-08-31 11:30:00,34.91,35.13,34.9,35.05,598000.0,15.6327,15.7312,15.6282,15.6954,598000.0
2010-08-31 12:00:00,35.05,35.1,34.98,35.01,227100.0,15.6954,15.7178,15.6641,15.6775,227100.0
2010-08-31 12:30:00,35.01,35.09,34.95,35.01,305600.0,15.6775,15.7133,15.6506,15.6775,305600.0
2010-08-31 13:00:00,35.01,35.1,35.01,35.08,255000.0,15.6775,15.7178,15.6775,15.7088,255000.0
2010-08-31 13:30:00,35.08,35.08,34.96,35.02,376900.0,15.7088,15.7088,15.6551,15.682,376900.0
2010-08-31 14:00:00,35.02,35.07,34.86,34.92,411100.0,15.682,15.7044,15.6103,15.6372,411100.0
2010-08-31 14:30:00,34.92,34.93,34.75,34.81,404000.0,15.6372,15.6417,15.5611,15.5879,404000.0
2010-08-31 15:00:00,34.8,34.88,34.75,34.82,335900.0,15.5835,15.6193,15.5611,15.5924,335900.0
2010-08-31 15:30:00,34.82,35.0,34.8,34.84,892700.0,15.5924,15.673,15.5835,15.6014,892700.0
2010-09-01 09:30:00,35.89,35.95,35.67,35.9,1332200.0,16.0716,16.0984,15.973,16.076,1332200.0
2010-09-01 10:00:00,35.89,36.29,35.88,36.01,1647300.0,16.0716,16.2507,16.0671,16.1253,1647300.0
2010-09-01 10:30:00,36.01,36.2,35.96,36.11,740400.0,16.1253,16.2104,16.1029,16.1701,740400.0
2010-09-01 11:00:00,36.11,36.13,35.93,36.0,558800.0,16.1701,16.179,16.0895,16.1208,558800.0
2010-09-01 11:30:00,35.99,36.1,35.94,36.03,450100.0,16.1163,16.1656,16.094,16.1343,450100.0
2010-09-01 12:00:00,36.03,36.05,35.96,35.98,263700.0,16.1343,16.1432,16.1029,16.1119,263700.0
2010-09-01 12:30:00,35.97,35.98,35.9,35.92,280800.0,16.1074,16.1119,16.076,16.085,280800.0
2010-09-01 13:00:00,35.92,35.98,35.9,35.97,183800.0,16.085,16.1119,16.076,16.1074,183800.0
2010-09-01 13:30:00,35.97,36.05,35.96,36.02,290000.0,16.1074,16.1432,16.1029,16.1298,290000.0
2010-09-01 14:00:00,36.02,36.08,35.94,36.07,481500.0,16.1298,16.1566,16.094,16.1522,481500.0
2010-09-01 14:30:00,36.07,36.09,35.94,36.02,403100.0,16.1522,16.1611,16.094,16.1298,403100.0
2010-09-01 15:00:00,36.01,36.07,35.99,36.05,457100.0,16.1253,16.1522,16.1163,16.1432,457100.0
2010-09-01 15:30:00,36.05,36.17,36.01,36.13,1142000.0,16.1432,16.1969,16.1253,16.179,1142000.0
2010-09-02 09:30:00,36.02,36.23,36.01,36.18,758000.0,16.1298,16.2238,16.1253,16.2014,758000.0
2010-09-02 10:00:00,36.17,36.27,36.16,36.25,617500.0,16.1969,16.2417,16.1925,16.2328,617500.0
2010-09-02 10:30:00,36.25,36.44,36.2,36.43,560800.0,16.2328,16.3179,16.2104,16.3134,560800.0
2010-09-02 11:00:00,36.43,36.45,36.06,36.22,940000.0,16.3134,16.3223,16.1477,16.2193,940000.0
2010-09-02 11:30:00,36.22,36.4,36.18,36.26,768600.0,16.2193,16.2999,16.2014,16.2372,768600.0
2010-09-02 12:00:00,36.25,36.4,36.23,36.31,310900.0,16.2328,16.2999,16.2238,16.2596,310900.0
2010-09-02 12:30:00,36.31,36.34,36.26,36.34,170100.0,16.2596,16.2731,16.2372,16.2731,170100.0
2010-09-02 13:00:00,36.34,36.41,36.32,36.38,242800.0,16.2731,16.3044,16.2641,16.291,242800.0
2010-09-02 13:30:00,36.38,36.47,36.38,36.46,381700.0,16.291,16.3313,16.291,16.3268,381700.0
2010-09-02 14:00:00,36.46,36.55,36.43,36.44,585700.0,16.3268,16.3671,16.3134,16.3179,585700.0
2010-09-02 14:30:00,36.45,36.5,36.43,36.44,580200.0,16.3223,16.3447,16.3134,16.3179,580200.0
2010-09-02 15:00:00,36.44,36.5,36.42,36.5,403700.0,16.3179,16.3447,16.3089,16.3447,403700.0
2010-09-02 15:30:00,36.5,36.57,36.47,36.56,913200.0,16.3447,16.3761,16.3313,16.3716,913200.0
2010-09-03 09:30:00,36.71,37.17,36.7,37.06,1720400.0,16.4388,16.6447,16.4343,16.5955,1720400.0
2010-09-03 10:00:00,37.05,37.05,36.89,36.97,1073200.0,16.591,16.591,16.5194,16.5552,1073200.0
2010-09-03 10:30:00,36.96,37.05,36.92,37.04,812900.0,16.5507,16.591,16.5328,16.5865,812900.0
2010-09-03 11:00:00,37.05,37.13,36.92,37.12,557800.0,16.591,16.6268,16.5328,16.6224,557800.0
2010-09-03 11:30:00,37.11,37.19,37.08,37.17,509700.0,16.6179,16.6537,16.6044,16.6447,509700.0
2010-09-03 12:00:00,37.17,37.18,37.1,37.12,296300.0,16.6447,16.6492,16.6134,16.6224,296300.0
2010-09-03 12:30:00,37.11,37.24,37.11,37.19,401200.0,16.6179,16.6761,16.6179,16.6537,401200.0
2010-09-03 13:00:00,37.2,37.25,37.12,37.15,323300.0,16.6582,16.6806,16.6224,16.6358,323300.0
2010-09-03 13:30:00,37.14,37.22,37.13,37.21,318300.0,16.6313,16.6671,16.6268,16.6627,318300.0
2010-09-03 14:00:00,37.21,37.33,37.19,37.33,469200.0,16.6627,16.7164,16.6537,16.7164,469200.0
2010-09-03 14:30:00,37.32,37.35,37.21,37.23,446300.0,16.7119,16.7254,16.6627,16.6716,446300.0
2010-09-03 15:00:00,37.22,37.36,37.21,37.26,730900.0,16.6671,16.7298,16.6627,16.685,730900.0
2010-09-03 15:30:00,37.26,37.43,37.22,37.4,1164200.0,16.685,16.7612,16.6671,16.7477,1164200.0
2010-09-07 09:30:00,37.71,37.75,37.46,37.5,1180200.0,16.8866,16.9045,16.7746,16.7925,1180200.0
2010-09-07 10:00:00,37.5,37.54,37.25,37.39,1015600.0,16.7925,16.8104,16.6806,16.7433,1015600.0
2010-09-07 10:30:00,37.39,37.53,37.36,37.45,576100.0,16.7433,16.806,16.7298,16.7701,576100.0
2010-09-07 11:00:00,37.45,37.49,37.28,37.42,572300.0,16.7701,16.788,16.694,16.7567,572300.0
2010-09-07 11:30:00,37.41,37.45,37.3,37.39,328700.0,16.7522,16.7701,16.703,16.7433,328700.0
2010-09-07 12:00:00,37.38,37.4,37.3,37.32,201800.0,16.7388,16.7477,16.703,16.7119,201800.0
2010-09-07 12:30:00,37.33,37.37,37.25,37.3,218000.0,16.7164,16.7343,16.6806,16.703,218000.0
2010-09-07 13:00:00,37.31,37.32,37.25,37.31,279700.0,16.7074,16.7119,16.6806,16.7074,279700.0
2010-09-07 13:30:00,37.31,37.35,37.27,37.32,275300.0,16.7074,16.7254,16.6895,16.7119,275300.0
2010-09-07 14:00:00,37.32,37.41,37.27,37.39,354300.0,16.7119,16.7522,16.6895,16.7433,354300.0
2010-09-07 14:30:00,37.39,37.4,37.14,37.2,503400.0,16.7433,16.7477,16.6313,16.6582,503400.0
2010-09-07 15:00:00,37.2,37.25,37.14,37.2,510200.0,16.6582,16.6806,16.6313,16.6582,510200.0
2010-09-07 15:30:00,37.2,37.28,37.13,37.2,1056300.0,16.6582,16.694,16.6268,16.6582,1056300.0
2010-09-08 09:30:00,38.31,38.58,38.28,38.36,2342500.0,17.1552,17.2761,17.1418,17.1776,2342500.0
2010-09-08 10:00:00,38.36,38.45,38.29,38.36,1409500.0,17.1776,17.2179,17.1463,17.1776,1409500.0
2010-09-08 10:30:00,38.36,38.42,38.22,38.3,1154700.0,17.1776,17.2045,17.1149,17.1508,1154700.0
2010-09-08 11:00:00,38.3,38.53,38.3,38.49,1171600.0,17.1508,17.2538,17.1508,17.2358,1171600.0
2010-09-08 11:30:00,38.49,38.49,38.35,38.38,618600.0,17.2358,17.2358,17.1732,17.1866,618600.0
2010-09-08 12:00:00,38.38,38.42,38.3,38.42,425600.0,17.1866,17.2045,17.1508,17.2045,425600.0
2010-09-08 12:30:00,38.42,38.49,38.39,38.48,528100.0,17.2045,17.2358,17.1911,17.2314,528100.0
2010-09-08 13:00:00,38.47,38.48,38.38,38.44,411500.0,17.2269,17.2314,17.1866,17.2135,411500.0
2010-09-08 13:30:00,38.43,38.53,38.43,38.5,650600.0,17.209,17.2538,17.209,17.2403,650600.0
2010-09-08 14:00:00,38.5,38.51,38.28,38.37,1012100.0,17.2403,17.2448,17.1418,17.1821,1012100.0
2010-09-08 14:30:00,38.37,38.43,38.35,38.42,330800.0,17.1821,17.209,17.1732,17.2045,330800.0
2010-09-08 15:00:00,38.42,38.5,38.4,38.4,461300.0,17.2045,17.2403,17.1955,17.1955,461300.0
2010-09-08 15:30:00,38.4,38.44,38.3,38.36,1344400.0,17.1955,17.2135,17.1508,17.1776,1344400.0
2010-09-09 09:30:00,38.64,38.67,38.53,38.64,842800.0,17.303,17.3164,17.2538,17.303,842800.0
2010-09-09 10:00:00,38.64,38.66,38.54,38.6,445900.0,17.303,17.312,17.2582,17.2851,445900.0
2010-09-09 10:30:00,38.6,38.61,38.51,38.56,430000.0,17.2851,17.2896,17.2448,17.2672,430000.0
2010-09-09 11:00:00,38.57,38.59,38.45,38.46,371800.0,17.2717,17.2806,17.2179,17.2224,371800.0
2010-09-09 11:30:00,38.47,38.53,38.35,38.37,395000.0,17.2269,17.2538,17.1732,17.1821,395000.0
2010-09-09 12:00:00,38.37,38.43,38.33,38.34,319000.0,17.1821,17.209,17.1642,17.1687,319000.0
2010-09-09 12:30:00,38.34,38.35,38.17,38.17,748700.0,17.1687,17.1732,17.0925,17.0925,748700.0
2010-09-09 13:00:00,38.17,38.18,37.86,37.89,778500.0,17.0925,17.097,16.9537,16.9672,778500.0
2010-09-09 13:30:00,37.89,37.93,37.76,37.88,549500.0,16.9672,16.9851,16.9089,16.9627,549500.0
2010-09-09 14:00:00,37.87,37.9,37.8,37.82,281300.0,16.9582,16.9716,16.9269,16.9358,281300.0
2010-09-09 14:30:00,37.83,38.05,37.82,38.04,357600.0,16.9403,17.0388,16.9358,17.0343,357600.0
2010-09-09 15:00:00,38.05,38.08,37.98,38.01,343600.0,17.0388,17.0522,17.0075,17.0209,343600.0
2010-09-09 15:30:00,38.02,38.09,37.95,38.02,989000.0,17.0254,17.0567,16.994,17.0254,989000.0
2010-09-10 09:30:00,37.94,38.19,37.91,38.14,1002500.0,16.9896,17.1015,16.9761,17.0791,1002500.0
2010-09-10 10:00:00,38.14,38.14,37.96,38.03,548400.0,17.0791,17.0791,16.9985,17.0299,548400.0
2010-09-10 10:30:00,38.03,38.09,37.84,37.87,824300.0,17.0299,17.0567,16.9448,16.9582,824300.0
2010-09-10 11:00:00,37.87,38.17,37.81,38.13,755600.0,16.9582,17.0925,16.9313,17.0746,755600.0
2010-09-10 11:30:00,38.13,38.16,37.99,38.13,707500.0,17.0746,17.0881,17.0119,17.0746,707500.0
2010-09-10 12:00:00,38.13,38.2,38.02,38.18,451100.0,17.0746,17.106,17.0254,17.097,451100.0
2010-09-10 12:30:00,38.18,38.3,38.12,38.16,495300.0,17.097,17.1508,17.0702,17.0881,495300.0
2010-09-10 13:00:00,38.17,38.27,38.16,38.21,223500.0,17.0925,17.1373,17.0881,17.1105,223500.0
2010-09-10 13:30:00,38.21,38.28,38.16,38.23,305800.0,17.1105,17.1418,17.0881,17.1194,305800.0
2010-09-10 14:00:00,38.23,38.25,38.18,38.22,209800.0,17.1194,17.1284,17.097,17.1149,209800.0
2010-09-10 14:30:00,38.22,38.22,38.19,38.2,303500.0,17.1149,17.1149,17.1015,17.106,303500.0
2010-09-10 15:00:00,38.21,38.22,38.19,38.21,280600.0,17.1105,17.1149,17.1015,17.1105,280600.0
2010-09-10 15:30:00,38.21,38.25,38.19,38.21,1032100.0,17.1105,17.1284,17.1015,17.1105,1032100.0
2010-09-13 09:30:00,38.35,38.37,38.13,38.17,1274800.0,17.1732,17.1821,17.0746,17.0925,1274800.0
2010-09-13 10:00:00,38.17,38.4,38.15,38.22,783900.0,17.0925,17.1955,17.0836,17.1149,783900.0
2010-09-13 10:30:00,38.21,38.49,38.21,38.4,848800.0,17.1105,17.2358,17.1105,17.1955,848800.0
2010-09-13 11:00:00,38.4,38.5,38.33,38.5,557400.0,17.1955,17.2403,17.1642,17.2403,557400.0
2010-09-13 11:30:00,38.5,38.56,38.35,38.41,751900.0,17.2403,17.2672,17.1732,17.2,751900.0
2010-09-13 12:00:00,38.42,38.42,38.26,38.34,310600.0,17.2045,17.2045,17.1328,17.1687,310600.0
2010-09-13 12:30:00,38.34,38.38,38.31,38.36,218100.0,17.1687,17.1866,17.1552,17.1776,218100.0
2010-09-13 13:00:00,38.37,38.42,38.33,38.4,169400.0,17.1821,17.2045,17.1642,17.1955,169400.0
2010-09-13 13:30:00,38.4,38.45,38.35,38.35,246100.0,17.1955,17.2179,17.1732,17.1732,246100.0
2010-09-13 14:00:00,38.36,38.46,38.33,38.46,221400.0,17.1776,17.2224,17.1642,17.2224,221400.0
2010-09-13 14:30:00,38.46,38.46,38.39,38.42,434300.0,17.2224,17.2224,17.1911,17.2045,434300.0
2010-09-13 15:00:00,38.41,38.44,38.38,38.4,305700.0,17.2,17.2135,17.1866,17.1955,305700.0
2010-09-13 15:30:00,38.41,38.42,38.3,38.34,959200.0,17.2,17.2045,17.1508,17.1687,959200.0
2010-09-14 09:30:00,38.49,38.59,38.46,38.53,1089800.0,17.2358,17.2806,17.2224,17.2538,1089800.0
2010-09-14 10:00:00,38.53,38.59,38.5,38.55,593600.0,17.2538,17.2806,17.2403,17.2627,593600.0
2010-09-14 10:30:00,38.56,38.7,38.48,38.63,866300.0,17.2672,17.3299,17.2314,17.2985,866300.0
2010-09-14 11:00:00,38.62,38.85,38.6,38.77,731300.0,17.2941,17.3971,17.2851,17.3612,731300.0
2010-09-14 11:30:00,38.77,38.83,38.61,38.76,590400.0,17.3612,17.3881,17.2896,17.3567,590400.0
2010-09-14 12:00:00,38.77,38.77,38.67,38.69,254000.0,17.3612,17.3612,17.3164,17.3254,254000.0
2010-09-14 12:30:00,38.68,38.69,38.55,38.56,283800.0,17.3209,17.3254,17.2627,17.2672,283800.0
2010-09-14 13:00:00,38.57,38.6,38.51,38.56,254900.0,17.2717,17.2851,17.2448,17.2672,254900.0
2010-09-14 13:30:00,38.56,38.6,38.46,38.51,356700.0,17.2672,17.2851,17.2224,17.2448,356700.0
2010-09-14 14:00:00,38.51,38.6,38.49,38.57,235700.0,17.2448,17.2851,17.2358,17.2717,235700.0
2010-09-14 14:30:00,38.58,38.64,38.5,38.61,243400.0,17.2761,17.303,17.2403,17.2896,243400.0
2010-09-14 15:00:00,38.61,38.68,38.53,38.58,371400.0,17.2896,17.3209,17.2538,17.2761,371400.0
2010-09-14 15:30:00,38.58,38.65,38.46,38.51,889400.0,17.2761,17.3075,17.2224,17.2448,889400.0
2010-09-15 09:30:00,38.08,38.08,37.88,37.98,999400.0,17.0522,17.0522,16.9627,17.0075,999400.0
2010-09-15 10:00:00,37.98,38.19,37.98,38.05,682000.0,17.0075,17.1015,17.0075,17.0388,682000.0
2010-09-15 10:30:00,38.06,38.18,38.03,38.18,430600.0,17.0433,17.097,17.0299,17.097,430600.0
2010-09-15 11:00:00,38.18,38.19,37.9,37.93,811600.0,17.097,17.1015,16.9716,16.9851,811600.0
2010-09-15 11:30:00,37.92,38.07,37.77,38.02,727000.0,16.9806,17.0478,16.9134,17.0254,727000.0
2010-09-15 12:00:00,38.01,38.09,38.0,38.05,250500.0,17.0209,17.0567,17.0164,17.0388,250500.0
2010-09-15 12:30:00,38.06,38.11,38.01,38.05,150900.0,17.0433,17.0657,17.0209,17.0388,150900.0
2010-09-15 13:00:00,38.05,38.07,38.01,38.02,157700.0,17.0388,17.0478,17.0209,17.0254,157700.0
2010-09-15 13:30:00,38.03,38.11,38.01,38.1,228400.0,17.0299,17.0657,17.0209,17.0612,228400.0
2010-09-15 14:00:00,38.11,38.15,37.99,38.01,377100.0,17.0657,17.0836,17.0119,17.0209,377100.0
2010-09-15 14:30:00,38.01,38.05,37.94,38.04,308200.0,17.0209,17.0388,16.9896,17.0343,308200.0
2010-09-15 15:00:00,38.04,38.2,38.01,38.2,392600.0,17.0343,17.106,17.0209,17.106,392600.0
2010-09-15 15:30:00,38.21,38.25,38.15,38.18,766400.0,17.1105,17.1284,17.0836,17.097,766400.0
2010-09-16 09:30:00,38.49,38.53,38.32,38.45,688300.0,17.2358,17.2538,17.1597,17.2179,688300.0
2010-09-16 10:00:00,38.45,38.51,38.35,38.38,807700.0,17.2179,17.2448,17.1732,17.1866,807700.0
2010-09-16 10:30:00,38.37,38.49,38.34,38.4,584200.0,17.1821,17.2358,17.1687,17.1955,584200.0
2010-09-16 11:00:00,38.41,38.45,38.34,38.37,979600.0,17.2,17.2179,17.1687,17.1821,979600.0
2010-09-16 11:30:00,38.36,38.38,38.2,38.21,337300.0,17.1776,17.1866,17.106,17.1105,337300.0
2010-09-16 12:00:00,38.2,38.22,38.16,38.18,242400.0,17.106,17.1149,17.0881,17.097,242400.0
2010-09-16 12:30:00,38.17,38.25,38.17,38.24,137500.0,17.0925,17.1284,17.0925,17.1239,137500.0
2010-09-16 13:00:00,38.24,38.26,38.19,38.23,244300.0,17.1239,17.1328,17.1015,17.1194,244300.0
2010-09-16 13:30:00,38.24,38.24,38.13,38.15,177700.0,17.1239,17.1239,17.0746,17.0836,177700.0
2010-09-16 14:00:00,38.14,38.22,38.12,38.17,306000.0,17.0791,17.1149,17.0702,17.0925,306000.0
2010-09-16 14:30:00,38.16,38.2,38.15,38.18,167600.0,17.0881,17.106,17.0836,17.097,167600.0
2010-09-16 15:00:00,38.18,38.35,38.18,38.34,519100.0,17.097,17.1732,17.097,17.1687,519100.0
2010-09-16 15:30:00,38.34,38.35,38.25,38.28,498700.0,17.1687,17.1732,17.1284,17.1418,498700.0
2010-09-17 09:30:00,38.16,38.26,37.93,38.02,1010000.0,17.0881,17.1328,16.9851,17.0254,1010000.0
2010-09-17 10:00:00,38.02,38.03,37.83,37.92,785300.0,17.0254,17.0299,16.9403,16.9806,785300.0
2010-09-17 10:30:00,37.92,37.96,37.85,37.96,529300.0,16.9806,16.9985,16.9493,16.9985,529300.0
2010-09-17 11:00:00,37.96,38.05,37.9,37.9,614300.0,16.9985,17.0388,16.9716,16.9716,614300.0
2010-09-17 11:30:00,37.9,37.96,37.49,37.81,845200.0,16.9716,16.9985,16.788,16.9313,845200.0
2010-09-17 12:00:00,37.81,37.92,37.8,37.89,170600.0,16.9313,16.9806,16.9269,16.9672,170600.0
2010-09-17 12:30:00,37.89,37.92,37.85,37.88,150600.0,16.9672,16.9806,16.9493,16.9627,150600.0
2010-09-17 13:00:00,37.87,37.91,37.86,37.88,114400.0,16.9582,16.9761,16.9537,16.9627,114400.0
2010-09-17 13:30:00,37.88,37.9,37.84,37.87,230500.0,16.9627,16.9716,16.9448,16.9582,230500.0
2010-09-17 14:00:00,37.88,38.04,37.87,38.03,320400.0,16.9627,17.0343,16.9582,17.0299,320400.0
2010-09-17 14:30:00,38.03,38.04,37.98,37.99,263300.0,17.0299,17.0343,17.0075,17.0119,263300.0
2010-09-17 15:00:00,37.98,38.0,37.94,37.97,275300.0,17.0075,17.0164,16.9896,17.003,275300.0
2010-09-17 15:30:00,37.97,38.08,37.97,38.02,898800.0,17.003,17.0522,17.003,17.0254,898800.0
2010-09-20 09:30:00,38.36,38.36,38.1,38.26,822100.0,17.1776,17.1776,17.0612,17.1328,822100.0
2010-09-20 10:00:00,38.25,38.41,38.25,38.32,691200.0,17.1284,17.2,17.1284,17.1597,691200.0
2010-09-20 10:30:00,38.32,38.43,38.28,38.41,680500.0,17.1597,17.209,17.1418,17.2,680500.0
2010-09-20 11:00:00,38.41,38.48,38.38,38.43,602000.0,17.2,17.2314,17.1866,17.209,602000.0
2010-09-20 11:30:00,38.43,38.5,38.4,38.42,721400.0,17.209,17.2403,17.1955,17.2045,721400.0
2010-09-20 12:00:00,38.42,38.48,38.38,38.45,243100.0,17.2045,17.2314,17.1866,17.2179,243100.0
2010-09-20 12:30:00,38.45,38.57,38.44,38.56,548900.0,17.2179,17.2717,17.2135,17.2672,548900.0
2010-09-20 13:00:00,38.57,38.66,38.56,38.64,487200.0,17.2717,17.312,17.2672,17.303,487200.0
2010-09-20 13:30:00,38.63,38.75,38.62,38.7,489300.0,17.2985,17.3523,17.2941,17.3299,489300.0
2010-09-20 14:00:00,38.7,38.72,38.6,38.69,426400.0,17.3299,17.3388,17.2851,17.3254,426400.0
2010-09-20 14:30:00,38.7,38.75,38.64,38.74,508300.0,17.3299,17.3523,17.303,17.3478,508300.0
2010-09-20 15:00:00,38.74,38.77,38.68,38.69,409300.0,17.3478,17.3612,17.3209,17.3254,409300.0
2010-09-20 15:30:00,38.68,38.78,38.65,38.66,1117800.0,17.3209,17.3657,17.3075,17.312,1117800.0
2010-09-21 09:30:00,38.78,38.95,38.75,38.93,858400.0,17.3657,17.4418,17.3523,17.4329,858400.0
2010-09-21 10:00:00,38.93,38.97,38.84,38.87,549200.0,17.4329,17.4508,17.3926,17.406,549200.0
2010-09-21 10:30:00,38.88,38.99,38.8,38.86,1005300.0,17.4105,17.4597,17.3747,17.4015,1005300.0
2010-09-21 11:00:00,38.85,38.91,38.8,38.85,1029200.0,17.3971,17.4239,17.3747,17.3971,1029200.0
2010-09-21 11:30:00,38.84,38.84,38.68,38.68,629700.0,17.3926,17.3926,17.3209,17.3209,629700.0
2010-09-21 12:00:00,38.69,38.69,38.51,38.52,525200.0,17.3254,17.3254,17.2448,17.2493,525200.0
2010-09-21 12:30:00,38.53,38.53,38.41,38.42,520300.0,17.2538,17.2538,17.2,17.2045,520300.0
2010-09-21 13:00:00,38.42,38.42,38.35,38.41,492100.0,17.2045,17.2045,17.1732,17.2,492100.0
2010-09-21 13:30:00,38.42,38.42,38.37,38.38,267800.0,17.2045,17.2045,17.1821,17.1866,267800.0
2010-09-21 14:00:00,38.39,38.68,38.37,38.63,883700.0,17.1911,17.3209,17.1821,17.2985,883700.0
2010-09-21 14:30:00,38.64,38.8,38.56,38.63,782900.0,17.303,17.3747,17.2672,17.2985,782900.0
2010-09-21 15:00:00,38.64,38.72,38.56,38.6,513600.0,17.303,17.3388,17.2672,17.2851,513600.0
2010-09-21 15:30:00,38.6,38.63,38.4,38.54,1176300.0,17.2851,17.2985,17.1955,17.2582,1176300.0
2010-09-22 09:30:00,38.33,38.65,38.31,38.6,918500.0,17.1642,17.3075,17.1552,17.2851,918500.0
2010-09-22 10:00:00,38.6,38.6,38.38,38.39,812500.0,17.2851,17.2851,17.1866,17.1911,812500.0
2010-09-22 10:30:00,38.38,38.4,38.25,38.33,750000.0,17.1866,17.1955,17.1284,17.1642,750000.0
2010-09-22 11:00:00,38.34,38.39,38.11,38.2,562000.0,17.1687,17.1911,17.0657,17.106,562000.0
2010-09-22 11:30:00,38.2,38.2,38.07,38.1,476700.0,17.106,17.106,17.0478,17.0612,476700.0
2010-09-22 12:00:00,38.1,38.19,38.07,38.18,264900.0,17.0612,17.1015,17.0478,17.097,264900.0
2010-09-22 12:30:00,38.18,38.26,38.16,38.23,287600.0,17.097,17.1328,17.0881,17.1194,287600.0
2010-09-22 13:00:00,38.23,38.27,38.13,38.19,241200.0,17.1194,17.1373,17.0746,17.1015,241200.0
2010-09-22 13:30:00,38.2,38.27,38.17,38.24,171700.0,17.106,17.1373,17.0925,17.1239,171700.0
2010-09-22 14:00:00,38.23,38.25,38.1,38.15,272900.0,17.1194,17.1284,17.0612,17.0836,272900.0
2010-09-22 14:30:00,38.14,38.32,38.13,38.26,228000.0,17.0791,17.1597,17.0746,17.1328,228000.0
2010-09-22 15:00:00,38.26,38.27,38.11,38.11,218100.0,17.1328,17.1373,17.0657,17.0657,218100.0
2010-09-22 15:30:00,38.12,38.23,38.1,38.12,710800.0,17.0702,17.1194,17.0612,17.0702,710800.0
2010-09-23 09:30:00,37.97,38.0,37.84,37.86,683500.0,17.003,17.0164,16.9448,16.9537,683500.0
2010-09-23 10:00:00,37.87,38.09,37.87,38.09,582600.0,16.9582,17.0567,16.9582,17.0567,582600.0
2010-09-23 10:30:00,38.09,38.32,38.08,38.19,570000.0,17.0567,17.1597,17.0522,17.1015,570000.0
2010-09-23 11:00:00,38.19,38.21,38.11,38.15,352800.0,17.1015,17.1105,17.0657,17.0836,352800.0
2010-09-23 11:30:00,38.15,38.22,38.11,38.14,317200.0,17.0836,17.1149,17.0657,17.0791,317200.0
2010-09-23 12:00:00,38.13,38.2,38.11,38.14,238000.0,17.0746,17.106,17.0657,17.0791,238000.0
2010-09-23 12:30:00,38.14,38.25,38.12,38.23,258400.0,17.0791,17.1284,17.0702,17.1194,258400.0
2010-09-23 13:00:00,38.23,38.32,38.2,38.28,291400.0,17.1194,17.1597,17.106,17.1418,291400.0
2010-09-23 13:30:00,38.29,38.29,38.19,38.23,220800.0,17.1463,17.1463,17.1015,17.1194,220800.0
2010-09-23 14:00:00,38.23,38.35,38.23,38.31,251300.0,17.1194,17.1732,17.1194,17.1552,251300.0
2010-09-23 14:30:00,38.32,38.33,38.14,38.16,298200.0,17.1597,17.1642,17.0791,17.0881,298200.0
2010-09-23 15:00:00,38.17,38.17,38.05,38.05,546100.0,17.0925,17.0925,17.0388,17.0388,546100.0
2010-09-23 15:30:00,38.05,38.13,38.0,38.12,957600.0,17.0388,17.0746,17.0164,17.0702,957600.0
2010-09-24 09:30:00,38.25,38.44,38.21,38.34,891800.0,17.1284,17.2135,17.1105,17.1687,891800.0
2010-09-24 10:00:00,38.34,38.38,38.28,38.36,672300.0,17.1687,17.1866,17.1418,17.1776,672300.0
2010-09-24 10:30:00,38.37,38.43,38.34,38.39,646300.0,17.1821,17.209,17.1687,17.1911,646300.0
2010-09-24 11:00:00,38.39,38.54,38.37,38.49,542500.0,17.1911,17.2582,17.1821,17.2358,542500.0
2010-09-24 11:30:00,38.49,38.51,38.32,38.36,326100.0,17.2358,17.2448,17.1597,17.1776,326100.0
2010-09-24 12:00:00,38.37,38.37,38.25,38.28,334900.0,17.1821,17.1821,17.1284,17.1418,334900.0
2010-09-24 12:30:00,38.29,38.47,38.29,38.41,323800.0,17.1463,17.2269,17.1463,17.2,323800.0
2010-09-24 13:00:00,38.42,38.45,38.39,38.44,256100.0,17.2045,17.2179,17.1911,17.2135,256100.0
2010-09-24 13:30:00,38.45,38.49,38.41,38.45,362700.0,17.2179,17.2358,17.2,17.2179,362700.0
2010-09-24 14:00:00,38.46,38.46,38.41,38.46,302400.0,17.2224,17.2224,17.2,17.2224,302400.0
2010-09-24 14:30:00,38.46,38.5,38.44,38.47,309400.0,17.2224,17.2403,17.2135,17.2269,309400.0
2010-09-24 15:00:00,38.47,38.48,38.41,38.42,301000.0,17.2269,17.2314,17.2,17.2045,301000.0
2010-09-24 15:30:00,38.42,38.54,38.4,38.42,827900.0,17.2045,17.2582,17.1955,17.2045,827900.0
2010-09-27 09:30:00,38.39,38.44,38.24,38.27,978400.0,17.1911,17.2135,17.1239,17.1373,978400.0
2010-09-27 10:00:00,38.26,38.41,38.26,38.35,639400.0,17.1328,17.2,17.1328,17.1732,639400.0
2010-09-27 10:30:00,38.34,38.59,38.27,38.45,1073700.0,17.1687,17.2806,17.1373,17.2179,1073700.0
2010-09-27 11:00:00,38.45,38.46,38.29,38.33,482700.0,17.2179,17.2224,17.1463,17.1642,482700.0
2010-09-27 11:30:00,38.33,38.59,38.32,38.55,389400.0,17.1642,17.2806,17.1597,17.2627,389400.0
2010-09-27 12:00:00,38.55,38.65,38.55,38.56,469800.0,17.2627,17.3075,17.2627,17.2672,469800.0
2010-09-27 12:30:00,38.55,38.57,38.49,38.53,192500.0,17.2627,17.2717,17.2358,17.2538,192500.0
2010-09-27 13:00:00,38.52,38.54,38.44,38.53,181900.0,17.2493,17.2582,17.2135,17.2538,181900.0
2010-09-27 13:30:00,38.52,38.72,38.48,38.68,603200.0,17.2493,17.3388,17.2314,17.3209,603200.0
2010-09-27 14:00:00,38.67,38.75,38.67,38.75,484200.0,17.3164,17.3523,17.3164,17.3523,484200.0
2010-09-27 14:30:00,38.75,38.77,38.69,38.73,417400.0,17.3523,17.3612,17.3254,17.3433,417400.0
2010-09-27 15:00:00,38.72,38.85,38.71,38.81,533700.0,17.3388,17.3971,17.3344,17.3791,533700.0
2010-09-27 15:30:00,38.81,38.85,38.72,38.72,1496300.0,17.3791,17.3971,17.3388,17.3388,1496300.0
2010-09-28 09:30:00,38.23,38.24,37.96,38.08,1588200.0,17.1194,17.1239,16.9985,17.0522,1588200.0
2010-09-28 10:00:00,38.07,38.27,37.86,38.23,1189200.0,17.0478,17.1373,16.9537,17.1194,1189200.0
2010-09-28 10:30:00,38.22,38.35,38.2,38.28,737600.0,17.1149,17.1732,17.106,17.1418,737600.0
2010-09-28 11:00:00,38.29,38.5,38.26,38.44,810700.0,17.1463,17.2403,17.1328,17.2135,810700.0
2010-09-28 11:30:00,38.44,38.5,38.37,38.39,393400.0,17.2135,17.2403,17.1821,17.1911,393400.0
2010-09-28 12:00:00,38.39,38.44,38.29,38.35,391600.0,17.1911,17.2135,17.1463,17.1732,391600.0
2010-09-28 12:30:00,38.36,38.41,38.3,38.34,167000.0,17.1776,17.2,17.1508,17.1687,167000.0
2010-09-28 13:00:00,38.35,38.41,38.31,38.4,313300.0,17.1732,17.2,17.1552,17.1955,313300.0
2010-09-28 13:30:00,38.4,38.56,38.36,38.55,493200.0,17.1955,17.2672,17.1776,17.2627,493200.0
2010-09-28 14:00:00,38.54,38.55,38.4,38.47,730500.0,17.2582,17.2627,17.1955,17.2269,730500.0
2010-09-28 14:30:00,38.46,38.49,38.39,38.42,440600.0,17.2224,17.2358,17.1911,17.2045,440600.0
2010-09-28 15:00:00,38.43,38.54,38.42,38.45,541200.0,17.209,17.2582,17.2045,17.2179,541200.0
2010-09-28 15:30:00,38.45,39.8,38.44,39.32,4598200.0,17.2179,17.8225,17.2135,17.6075,4598200.0
2010-09-29 09:30:00,39.84,40.3,39.74,40.05,5883200.0,17.8404,18.0464,17.7956,17.9344,5883200.0
2010-09-29 10:00:00,40.05,40.16,39.68,39.73,2369100.0,17.9344,17.9837,17.7687,17.7911,2369100.0
2010-09-29 10:30:00,39.75,39.88,39.69,39.78,1154600.0,17.8001,17.8583,17.7732,17.8135,1154600.0
2010-09-29 11:00:00,39.77,39.96,39.73,39.94,699900.0,17.809,17.8941,17.7911,17.8852,699900.0
2010-09-29 11:30:00,39.92,39.98,39.89,39.91,816900.0,17.8762,17.9031,17.8628,17.8717,816900.0
2010-09-29 12:00:00,39.92,40.0,39.92,39.96,488200.0,17.8762,17.912,17.8762,17.8941,488200.0
2010-09-29 12:30:00,39.97,40.01,39.89,39.97,494800.0,17.8986,17.9165,17.8628,17.8986,494800.0
2010-09-29 13:00:00,39.97,39.98,39.9,39.92,298400.0,17.8986,17.9031,17.8672,17.8762,298400.0
2010-09-29 13:30:00,39.92,39.95,39.77,39.82,545000.0,17.8762,17.8896,17.809,17.8314,545000.0
2010-09-29 14:00:00,39.83,39.97,39.82,39.91,382900.0,17.8359,17.8986,17.8314,17.8717,382900.0
2010-09-29 14:30:00,39.92,40.01,39.91,40.0,421200.0,17.8762,17.9165,17.8717,17.912,421200.0
2010-09-29 15:00:00,40.0,40.0,39.85,39.97,777200.0,17.912,17.912,17.8449,17.8986,777200.0
2010-09-29 15:30:00,39.98,40.02,39.86,39.99,1484700.0,17.9031,17.921,17.8493,17.9075,1484700.0
2010-09-30 09:30:00,40.97,41.3,40.84,40.87,4135800.0,18.3464,18.4942,18.2882,18.3016,4135800.0
2010-09-30 10:00:00,40.87,40.89,40.67,40.74,1244800.0,18.3016,18.3106,18.212,18.2434,1244800.0
2010-09-30 10:30:00,40.73,41.04,40.73,41.0,1588700.0,18.2389,18.3777,18.2389,18.3598,1588700.0
2010-09-30 11:00:00,41.0,41.06,40.51,40.53,2068800.0,18.3598,18.3867,18.1404,18.1494,2068800.0
2010-09-30 11:30:00,40.54,40.96,40.35,40.85,1679600.0,18.1538,18.3419,18.0688,18.2927,1679600.0
2010-09-30 12:00:00,40.84,40.89,40.71,40.76,641600.0,18.2882,18.3106,18.23,18.2524,641600.0
2010-09-30 12:30:00,40.76,41.09,40.76,41.07,1102000.0,18.2524,18.4001,18.2524,18.3912,1102000.0
2010-09-30 13:00:00,41.06,41.1,40.89,41.0,1005100.0,18.3867,18.4046,18.3106,18.3598,1005100.0
2010-09-30 13:30:00,41.0,41.0,40.89,40.99,611700.0,18.3598,18.3598,18.3106,18.3553,611700.0
2010-09-30 14:00:00,40.99,41.01,40.84,40.99,1034900.0,18.3553,18.3643,18.2882,18.3553,1034900.0
2010-09-30 14:30:00,40.99,41.11,40.92,41.1,1081200.0,18.3553,18.4091,18.324,18.4046,1081200.0
2010-09-30 15:00:00,41.09,41.11,41.01,41.08,1227900.0,18.4001,18.4091,18.3643,18.3956,1227900.0
2010-09-30 15:30:00,41.07,41.28,41.01,41.17,3603700.0,18.3912,18.4852,18.3643,18.4359,3603700.0
2010-10-01 09:30:00,41.95,41.96,41.73,41.85,3544300.0,18.7852,18.7897,18.6867,18.7405,3544300.0
2010-10-01 10:00:00,41.86,42.0,41.8,41.84,3939900.0,18.7449,18.8076,18.7181,18.736,3939900.0
2010-10-01 10:30:00,41.84,42.0,41.76,41.83,1941500.0,18.736,18.8076,18.7002,18.7315,1941500.0
2010-10-01 11:00:00,41.84,41.92,41.81,41.86,926200.0,18.736,18.7718,18.7225,18.7449,926200.0
2010-10-01 11:30:00,41.86,42.0,41.77,41.93,1362300.0,18.7449,18.8076,18.7046,18.7763,1362300.0
2010-10-01 12:00:00,41.94,42.0,41.86,41.97,796000.0,18.7808,18.8076,18.7449,18.7942,796000.0
2010-10-01 12:30:00,41.97,42.0,41.89,42.0,562600.0,18.7942,18.8076,18.7584,18.8076,562600.0
2010-10-01 13:00:00,42.0,42.0,41.92,41.95,578700.0,18.8076,18.8076,18.7718,18.7852,578700.0
2010-10-01 13:30:00,41.95,41.96,41.84,41.91,672300.0,18.7852,18.7897,18.736,18.7673,672300.0
2010-10-01 14:00:00,41.91,41.96,41.86,41.89,620000.0,18.7673,18.7897,18.7449,18.7584,620000.0
2010-10-01 14:30:00,41.9,41.96,41.86,41.94,468000.0,18.7628,18.7897,18.7449,18.7808,468000.0
2010-10-01 15:00:00,41.95,41.97,41.87,41.93,744700.0,18.7852,18.7942,18.7494,18.7763,744700.0
2010-10-01 15:30:00,41.94,41.96,41.88,41.93,1777900.0,18.7808,18.7897,18.7539,18.7763,1777900.0
2010-10-04 09:30:00,41.45,41.57,41.32,41.37,1356500.0,18.5613,18.6151,18.5031,18.5255,1356500.0
2010-10-04 10:00:00,41.38,41.47,41.26,41.32,670500.0,18.53,18.5703,18.4763,18.5031,670500.0
2010-10-04 10:30:00,41.32,41.38,40.9,41.0,1223500.0,18.5031,18.53,18.315,18.3598,1223500.0
2010-10-04 11:00:00,41.0,41.01,40.92,41.0,788200.0,18.3598,18.3643,18.324,18.3598,788200.0
2010-10-04 11:30:00,41.0,41.0,40.94,41.0,652600.0,18.3598,18.3598,18.333,18.3598,652600.0
2010-10-04 12:00:00,41.0,41.0,40.75,40.77,706600.0,18.3598,18.3598,18.2479,18.2568,706600.0
2010-10-04 12:30:00,40.77,40.87,40.75,40.81,385300.0,18.2568,18.3016,18.2479,18.2747,385300.0
2010-10-04 13:00:00,40.81,40.92,40.81,40.88,189300.0,18.2747,18.324,18.2747,18.3061,189300.0
2010-10-04 13:30:00,40.87,40.93,40.8,40.83,365700.0,18.3016,18.3285,18.2703,18.2837,365700.0
2010-10-04 14:00:00,40.84,40.85,40.76,40.78,307800.0,18.2882,18.2927,18.2524,18.2613,307800.0
2010-10-04 14:30:00,40.77,40.8,40.75,40.77,404600.0,18.2568,18.2703,18.2479,18.2568,404600.0
2010-10-04 15:00:00,40.76,40.8,40.75,40.76,506600.0,18.2524,18.2703,18.2479,18.2524,506600.0
2010-10-04 15:30:00,40.76,40.8,40.73,40.79,1427800.0,18.2524,18.2703,18.2389,18.2658,1427800.0
2010-10-05 09:30:00,41.15,41.18,40.92,41.17,1033900.0,18.427,18.4404,18.324,18.4359,1033900.0
2010-10-05 10:00:00,41.16,41.19,41.02,41.15,624600.0,18.4315,18.4449,18.3688,18.427,624600.0
2010-10-05 10:30:00,41.15,41.34,41.12,41.28,790100.0,18.427,18.5121,18.4136,18.4852,790100.0
2010-10-05 11:00:00,41.29,41.36,41.28,41.3,592500.0,18.4897,18.521,18.4852,18.4942,592500.0
2010-10-05 11:30:00,41.3,41.33,41.22,41.29,454700.0,18.4942,18.5076,18.4583,18.4897,454700.0
2010-10-05 12:00:00,41.28,41.32,41.22,41.25,232800.0,18.4852,18.5031,18.4583,18.4718,232800.0
2010-10-05 12:30:00,41.25,41.29,41.21,41.28,288800.0,18.4718,18.4897,18.4539,18.4852,288800.0
2010-10-05 13:00:00,41.28,41.3,41.22,41.29,577100.0,18.4852,18.4942,18.4583,18.4897,577100.0
2010-10-05 13:30:00,41.29,41.42,41.28,41.4,380800.0,18.4897,18.5479,18.4852,18.5389,380800.0
2010-10-05 14:00:00,41.4,41.48,41.35,41.47,417700.0,18.5389,18.5748,18.5166,18.5703,417700.0
2010-10-05 14:30:00,41.47,41.5,41.38,41.44,492000.0,18.5703,18.5837,18.53,18.5569,492000.0
2010-10-05 15:00:00,41.43,41.52,41.36,41.51,647100.0,18.5524,18.5927,18.521,18.5882,647100.0
2010-10-05 15:30:00,41.5,41.52,41.31,41.33,929500.0,18.5837,18.5927,18.4986,18.5076,929500.0
2010-10-06 09:30:00,41.65,41.68,41.5,41.51,912800.0,18.6509,18.6643,18.5837,18.5882,912800.0
2010-10-06 10:00:00,41.52,41.6,41.45,41.45,650800.0,18.5927,18.6285,18.5613,18.5613,650800.0
2010-10-06 10:30:00,41.45,41.51,41.27,41.45,722000.0,18.5613,18.5882,18.4807,18.5613,722000.0
2010-10-06 11:00:00,41.45,41.64,41.39,41.62,727300.0,18.5613,18.6464,18.5345,18.6375,727300.0
2010-10-06 11:30:00,41.63,41.77,41.55,41.65,528800.0,18.6419,18.7046,18.6061,18.6509,528800.0
2010-10-06 12:00:00,41.65,41.7,41.54,41.55,271400.0,18.6509,18.6733,18.6016,18.6061,271400.0
2010-10-06 12:30:00,41.55,41.74,41.52,41.74,428200.0,18.6061,18.6912,18.5927,18.6912,428200.0
2010-10-06 13:00:00,41.73,41.73,41.55,41.62,310800.0,18.6867,18.6867,18.6061,18.6375,310800.0
2010-10-06 13:30:00,41.62,41.66,41.54,41.59,176900.0,18.6375,18.6554,18.6016,18.624,176900.0
2010-10-06 14:00:00,41.59,41.61,41.5,41.52,167800.0,18.624,18.633,18.5837,18.5927,167800.0
2010-10-06 14:30:00,41.52,41.6,41.52,41.54,273600.0,18.5927,18.6285,18.5927,18.6016,273600.0
2010-10-06 15:00:00,41.55,41.57,41.5,41.53,252200.0,18.6061,18.6151,18.5837,18.5972,252200.0
2010-10-06 15:30:00,41.53,41.62,41.48,41.62,671700.0,18.5972,18.6375,18.5748,18.6375,671700.0
2010-10-07 09:30:00,41.78,41.8,41.4,41.58,1237000.0,18.7091,18.7181,18.5389,18.6195,1237000.0
2010-10-07 10:00:00,41.57,41.89,41.51,41.86,703900.0,18.6151,18.7584,18.5882,18.7449,703900.0
2010-10-07 10:30:00,41.86,42.08,41.77,41.89,825400.0,18.7449,18.8434,18.7046,18.7584,825400.0
2010-10-07 11:00:00,41.89,41.96,41.83,41.85,673100.0,18.7584,18.7897,18.7315,18.7405,673100.0
2010-10-07 11:30:00,41.85,41.91,41.58,41.68,544700.0,18.7405,18.7673,18.6195,18.6643,544700.0
2010-10-07 12:00:00,41.67,41.69,41.46,41.49,334800.0,18.6598,18.6688,18.5658,18.5792,334800.0
2010-10-07 12:30:00,41.48,41.49,41.4,41.45,305700.0,18.5748,18.5792,18.5389,18.5613,305700.0
2010-10-07 13:00:00,41.44,41.45,41.37,41.38,252400.0,18.5569,18.5613,18.5255,18.53,252400.0
2010-10-07 13:30:00,41.38,41.48,41.33,41.47,357500.0,18.53,18.5748,18.5076,18.5703,357500.0
2010-10-07 14:00:00,41.47,41.48,41.4,41.44,359800.0,18.5703,18.5748,18.5389,18.5569,359800.0
2010-10-07 14:30:00,41.44,41.53,41.44,41.52,210400.0,18.5569,18.5972,18.5569,18.5927,210400.0
2010-10-07 15:00:00,41.52,41.53,41.46,41.5,263500.0,18.5927,18.5972,18.5658,18.5837,263500.0
2010-10-07 15:30:00,41.51,41.58,41.5,41.51,423000.0,18.5882,18.6195,18.5837,18.5882,423000.0
2010-10-08 09:30:00,41.5,41.64,41.4,41.64,717400.0,18.5837,18.6464,18.5389,18.6464,717400.0
2010-10-08 10:00:00,41.63,41.67,41.4,41.44,489400.0,18.6419,18.6598,18.5389,18.5569,489400.0
2010-10-08 10:30:00,41.44,41.55,41.41,41.52,262200.0,18.5569,18.6061,18.5434,18.5927,262200.0
2010-10-08 11:00:00,41.51,41.72,41.5,41.66,535000.0,18.5882,18.6822,18.5837,18.6554,535000.0
2010-10-08 11:30:00,41.65,41.75,41.65,41.71,403000.0,18.6509,18.6957,18.6509,18.6778,403000.0
2010-10-08 12:00:00,41.71,41.73,41.69,41.7,185800.0,18.6778,18.6867,18.6688,18.6733,185800.0
2010-10-08 12:30:00,41.7,41.74,41.65,41.68,147300.0,18.6733,18.6912,18.6509,18.6643,147300.0
2010-10-08 13:00:00,41.69,41.73,41.67,41.68,144400.0,18.6688,18.6867,18.6598,18.6643,144400.0
2010-10-08 13:30:00,41.68,41.69,41.57,41.65,197400.0,18.6643,18.6688,18.6151,18.6509,197400.0
2010-10-08 14:00:00,41.65,41.66,41.57,41.65,228200.0,18.6509,18.6554,18.6151,18.6509,228200.0
2010-10-08 14:30:00,41.65,41.69,41.62,41.67,216000.0,18.6509,18.6688,18.6375,18.6598,216000.0
2010-10-08 15:00:00,41.68,41.97,41.66,41.94,1016500.0,18.6643,18.7942,18.6554,18.7808,1016500.0
2010-10-08 15:30:00,41.94,41.98,41.89,41.92,1105300.0,18.7808,18.7987,18.7584,18.7718,1105300.0
2010-10-11 09:30:00,41.32,41.52,41.29,41.45,1017500.0,18.5031,18.5927,18.4897,18.5613,1017500.0
2010-10-11 10:00:00,41.44,41.5,41.35,41.37,262400.0,18.5569,18.5837,18.5166,18.5255,262400.0
2010-10-11 10:30:00,41.38,41.43,41.2,41.22,499600.0,18.53,18.5524,18.4494,18.4583,499600.0
2010-10-11 11:00:00,41.21,41.38,41.17,41.31,527800.0,18.4539,18.53,18.4359,18.4986,527800.0
2010-10-11 11:30:00,41.31,41.48,41.26,41.41,339500.0,18.4986,18.5748,18.4763,18.5434,339500.0
2010-10-11 12:00:00,41.41,41.47,41.39,41.45,303800.0,18.5434,18.5703,18.5345,18.5613,303800.0
2010-10-11 12:30:00,41.44,41.47,41.42,41.46,163100.0,18.5569,18.5703,18.5479,18.5658,163100.0
2010-10-11 13:00:00,41.46,41.47,41.37,41.4,168900.0,18.5658,18.5703,18.5255,18.5389,168900.0
2010-10-11 13:30:00,41.4,41.47,41.39,41.47,107600.0,18.5389,18.5703,18.5345,18.5703,107600.0
2010-10-11 14:00:00,41.47,41.47,41.41,41.42,122300.0,18.5703,18.5703,18.5434,18.5479,122300.0
2010-10-11 14:30:00,41.42,41.47,41.41,41.45,110200.0,18.5479,18.5703,18.5434,18.5613,110200.0
2010-10-11 15:00:00,41.45,41.46,41.27,41.27,288200.0,18.5613,18.5658,18.4807,18.4807,288200.0
2010-10-11 15:30:00,41.27,41.38,41.25,41.32,699800.0,18.4807,18.53,18.4718,18.5031,699800.0
2010-10-12 09:30:00,40.74,40.83,40.55,40.61,1245700.0,18.2434,18.2837,18.1583,18.1852,1245700.0
2010-10-12 10:00:00,40.61,40.73,40.58,40.65,630200.0,18.1852,18.2389,18.1717,18.2031,630200.0
2010-10-12 10:30:00,40.65,40.82,40.65,40.75,746700.0,18.2031,18.2792,18.2031,18.2479,746700.0
2010-10-12 11:00:00,40.75,40.86,40.75,40.8,482700.0,18.2479,18.2971,18.2479,18.2703,482700.0
2010-10-12 11:30:00,40.79,40.9,40.68,40.9,606200.0,18.2658,18.315,18.2165,18.315,606200.0
2010-10-12 12:00:00,40.9,40.96,40.87,40.87,396600.0,18.315,18.3419,18.3016,18.3016,396600.0
2010-10-12 12:30:00,40.87,41.03,40.85,40.99,331000.0,18.3016,18.3733,18.2927,18.3553,331000.0
2010-10-12 13:00:00,40.99,41.03,40.97,41.03,215900.0,18.3553,18.3733,18.3464,18.3733,215900.0
2010-10-12 13:30:00,41.03,41.08,41.02,41.07,196300.0,18.3733,18.3956,18.3688,18.3912,196300.0
2010-10-12 14:00:00,41.06,41.27,41.0,41.26,607500.0,18.3867,18.4807,18.3598,18.4763,607500.0
2010-10-12 14:30:00,41.26,41.33,41.19,41.3,436200.0,18.4763,18.5076,18.4449,18.4942,436200.0
2010-10-12 15:00:00,41.3,41.53,41.26,41.47,889500.0,18.4942,18.5972,18.4763,18.5703,889500.0
2010-10-12 15:30:00,41.47,41.48,41.22,41.25,1122400.0,18.5703,18.5748,18.4583,18.4718,1122400.0
2010-10-13 09:30:00,41.4,41.48,41.37,41.41,693100.0,18.5389,18.5748,18.5255,18.5434,693100.0
2010-10-13 10:00:00,41.41,41.49,41.27,41.29,547400.0,18.5434,18.5792,18.4807,18.4897,547400.0
2010-10-13 10:30:00,41.29,41.53,41.25,41.52,621700.0,18.4897,18.5972,18.4718,18.5927,621700.0
2010-10-13 11:00:00,41.53,41.75,41.53,41.59,760500.0,18.5972,18.6957,18.5972,18.624,760500.0
2010-10-13 11:30:00,41.6,41.63,41.3,41.49,916300.0,18.6285,18.6419,18.4942,18.5792,916300.0
2010-10-13 12:00:00,41.5,41.52,41.43,41.51,264700.0,18.5837,18.5927,18.5524,18.5882,264700.0
2010-10-13 12:30:00,41.51,41.56,41.48,41.49,310000.0,18.5882,18.6106,18.5748,18.5792,310000.0
2010-10-13 13:00:00,41.5,41.51,41.44,41.45,271600.0,18.5837,18.5882,18.5569,18.5613,271600.0
2010-10-13 13:30:00,41.46,41.49,41.43,41.45,178800.0,18.5658,18.5792,18.5524,18.5613,178800.0
2010-10-13 14:00:00,41.45,41.49,41.44,41.46,205900.0,18.5613,18.5792,18.5569,18.5658,205900.0
2010-10-13 14:30:00,41.47,41.5,41.45,41.45,163100.0,18.5703,18.5837,18.5613,18.5613,163100.0
2010-10-13 15:00:00,41.45,41.5,41.35,41.43,426000.0,18.5613,18.5837,18.5166,18.5524,426000.0
2010-10-13 15:30:00,41.43,41.48,41.35,41.41,899600.0,18.5524,18.5748,18.5166,18.5434,899600.0
2010-10-14 09:30:00,41.15,41.32,41.12,41.15,963600.0,18.427,18.5031,18.4136,18.427,963600.0
2010-10-14 10:00:00,41.15,41.26,41.15,41.25,938100.0,18.427,18.4763,18.427,18.4718,938100.0
2010-10-14 10:30:00,41.25,41.37,41.18,41.34,649600.0,18.4718,18.5255,18.4404,18.5121,649600.0
2010-10-14 11:00:00,41.35,41.35,41.18,41.19,746100.0,18.5166,18.5166,18.4404,18.4449,746100.0
2010-10-14 11:30:00,41.21,41.27,41.15,41.23,441400.0,18.4539,18.4807,18.427,18.4628,441400.0
2010-10-14 12:00:00,41.23,41.23,41.08,41.1,289200.0,18.4628,18.4628,18.3956,18.4046,289200.0
2010-10-14 12:30:00,41.1,41.11,41.02,41.08,359600.0,18.4046,18.4091,18.3688,18.3956,359600.0
2010-10-14 13:00:00,41.09,41.1,41.0,41.03,312800.0,18.4001,18.4046,18.3598,18.3733,312800.0
2010-10-14 13:30:00,41.02,41.15,41.02,41.14,242000.0,18.3688,18.427,18.3688,18.4225,242000.0
2010-10-14 14:00:00,41.14,41.15,41.02,41.05,147800.0,18.4225,18.427,18.3688,18.3822,147800.0
2010-10-14 14:30:00,41.04,41.07,40.99,41.0,189900.0,18.3777,18.3912,18.3553,18.3598,189900.0
2010-10-14 15:00:00,41.0,41.12,40.96,41.02,363100.0,18.3598,18.4136,18.3419,18.3688,363100.0
2010-10-14 15:30:00,41.02,41.14,41.02,41.03,788500.0,18.3688,18.4225,18.3688,18.3733,788500.0
2010-10-15 09:30:00,40.92,40.99,40.76,40.78,1355400.0,18.324,18.3553,18.2524,18.2613,1355400.0
2010-10-15 10:00:00,40.79,40.88,40.4,40.5,1088500.0,18.2658,18.3061,18.0911,18.1359,1088500.0
2010-10-15 10:30:00,40.5,40.92,40.45,40.84,622100.0,18.1359,18.324,18.1135,18.2882,622100.0
2010-10-15 11:00:00,40.84,40.94,40.82,40.85,541800.0,18.2882,18.333,18.2792,18.2927,541800.0
2010-10-15 11:30:00,40.85,41.11,40.85,40.97,1022500.0,18.2927,18.4091,18.2927,18.3464,1022500.0
2010-10-15 12:00:00,40.98,40.99,40.88,40.92,485300.0,18.3509,18.3553,18.3061,18.324,485300.0
2010-10-15 12:30:00,40.91,40.94,40.85,40.87,350400.0,18.3195,18.333,18.2927,18.3016,350400.0
2010-10-15 13:00:00,40.86,40.93,40.79,40.8,261600.0,18.2971,18.3285,18.2658,18.2703,261600.0
2010-10-15 13:30:00,40.79,40.83,40.67,40.73,298500.0,18.2658,18.2837,18.212,18.2389,298500.0
2010-10-15 14:00:00,40.73,40.85,40.66,40.83,308100.0,18.2389,18.2927,18.2076,18.2837,308100.0
2010-10-15 14:30:00,40.83,40.87,40.76,40.79,353500.0,18.2837,18.3016,18.2524,18.2658,353500.0
2010-10-15 15:00:00,40.79,40.8,40.71,40.74,372900.0,18.2658,18.2703,18.23,18.2434,372900.0
2010-10-15 15:30:00,40.74,40.78,40.62,40.63,1459700.0,18.2434,18.2613,18.1897,18.1941,1459700.0
2010-10-18 09:30:00,40.66,41.05,40.44,40.98,1651000.0,18.2076,18.3822,18.1091,18.3509,1651000.0
2010-10-18 10:00:00,40.97,41.23,40.86,41.22,1084600.0,18.3464,18.4628,18.2971,18.4583,1084600.0
2010-10-18 10:30:00,41.21,41.43,41.17,41.42,1091800.0,18.4539,18.5524,18.4359,18.5479,1091800.0
2010-10-18 11:00:00,41.4,41.41,41.18,41.33,587500.0,18.5389,18.5434,18.4404,18.5076,587500.0
2010-10-18 11:30:00,41.33,41.35,41.19,41.35,506000.0,18.5076,18.5166,18.4449,18.5166,506000.0
2010-10-18 12:00:00,41.35,41.41,41.34,41.36,339300.0,18.5166,18.5434,18.5121,18.521,339300.0
2010-10-18 12:30:00,41.35,41.43,41.35,41.42,207300.0,18.5166,18.5524,18.5166,18.5479,207300.0
2010-10-18 13:00:00,41.41,41.55,41.41,41.54,460800.0,18.5434,18.6061,18.5434,18.6016,460800.0
2010-10-18 13:30:00,41.54,41.57,41.51,41.56,336600.0,18.6016,18.6151,18.5882,18.6106,336600.0
2010-10-18 14:00:00,41.55,41.65,41.5,41.65,380700.0,18.6061,18.6509,18.5837,18.6509,380700.0
2010-10-18 14:30:00,41.65,41.66,41.56,41.65,391300.0,18.6509,18.6554,18.6106,18.6509,391300.0
2010-10-18 15:00:00,41.65,41.74,41.58,41.6,578100.0,18.6509,18.6912,18.6195,18.6285,578100.0
2010-10-18 15:30:00,41.6,41.7,41.44,41.49,1074400.0,18.6285,18.6733,18.5569,18.5792,1074400.0
2010-10-19 09:30:00,40.39,40.73,40.38,40.71,1934100.0,18.0867,18.2389,18.0822,18.23,1934100.0
2010-10-19 10:00:00,40.71,41.0,40.66,40.87,884600.0,18.23,18.3598,18.2076,18.3016,884600.0
2010-10-19 10:30:00,40.88,40.95,40.71,40.88,639200.0,18.3061,18.3374,18.23,18.3061,639200.0
2010-10-19 11:00:00,40.87,41.24,40.84,41.2,1185600.0,18.3016,18.4673,18.2882,18.4494,1185600.0
2010-10-19 11:30:00,41.21,41.35,41.14,41.33,712300.0,18.4539,18.5166,18.4225,18.5076,712300.0
2010-10-19 12:00:00,41.34,41.36,41.07,41.13,354000.0,18.5121,18.521,18.3912,18.418,354000.0
2010-10-19 12:30:00,41.12,41.14,41.01,41.05,220700.0,18.4136,18.4225,18.3643,18.3822,220700.0
2010-10-19 13:00:00,41.06,41.07,40.99,41.02,236200.0,18.3867,18.3912,18.3553,18.3688,236200.0
2010-10-19 13:30:00,41.01,41.04,40.92,40.95,311300.0,18.3643,18.3777,18.324,18.3374,311300.0
2010-10-19 14:00:00,40.94,40.95,40.66,40.71,592000.0,18.333,18.3374,18.2076,18.23,592000.0
2010-10-19 14:30:00,40.71,40.84,40.7,40.78,245900.0,18.23,18.2882,18.2255,18.2613,245900.0
2010-10-19 15:00:00,40.78,40.78,40.7,40.7,381200.0,18.2613,18.2613,18.2255,18.2255,381200.0
2010-10-19 15:30:00,40.7,40.94,40.66,40.94,994700.0,18.2255,18.333,18.2076,18.333,994700.0
2010-10-20 09:30:00,40.93,41.21,40.9,40.95,1253400.0,18.3285,18.4539,18.315,18.3374,1253400.0
2010-10-20 10:00:00,40.95,41.1,40.95,41.06,744700.0,18.3374,18.4046,18.3374,18.3867,744700.0
2010-10-20 10:30:00,41.05,41.37,41.05,41.31,745200.0,18.3822,18.5255,18.3822,18.4986,745200.0
2010-10-20 11:00:00,41.32,41.49,41.28,41.44,824300.0,18.5031,18.5792,18.4852,18.5569,824300.0
2010-10-20 11:30:00,41.44,41.46,41.18,41.34,637000.0,18.5569,18.5658,18.4404,18.5121,637000.0
2010-10-20 12:00:00,41.34,41.46,41.28,41.31,301000.0,18.5121,18.5658,18.4852,18.4986,301000.0
2010-10-20 12:30:00,41.31,41.34,41.26,41.31,140700.0,18.4986,18.5121,18.4763,18.4986,140700.0
2010-10-20 13:00:00,41.31,41.42,41.29,41.29,190000.0,18.4986,18.5479,18.4897,18.4897,190000.0
2010-10-20 13:30:00,41.3,41.33,41.25,41.25,139000.0,18.4942,18.5076,18.4718,18.4718,139000.0
2010-10-20 14:00:00,41.25,41.34,41.22,41.28,358100.0,18.4718,18.5121,18.4583,18.4852,358100.0
2010-10-20 14:30:00,41.28,41.32,41.22,41.25,197500.0,18.4852,18.5031,18.4583,18.4718,197500.0
2010-10-20 15:00:00,41.25,41.31,41.24,41.27,310500.0,18.4718,18.4986,18.4673,18.4807,310500.0
2010-10-20 15:30:00,41.26,41.27,41.08,41.11,763000.0,18.4763,18.4807,18.3956,18.4091,763000.0
2010-10-21 09:30:00,40.88,41.08,40.87,41.0,780900.0,18.3061,18.3956,18.3016,18.3598,780900.0
2010-10-21 10:00:00,41.01,41.2,40.98,41.15,629100.0,18.3643,18.4494,18.3509,18.427,629100.0
2010-10-21 10:30:00,41.15,41.21,41.11,41.15,1024400.0,18.427,18.4539,18.4091,18.427,1024400.0
2010-10-21 11:00:00,41.15,41.18,40.99,41.0,1259800.0,18.427,18.4404,18.3553,18.3598,1259800.0
2010-10-21 11:30:00,41.0,41.08,40.76,40.88,807800.0,18.3598,18.3956,18.2524,18.3061,807800.0
2010-10-21 12:00:00,40.88,40.91,40.82,40.85,151700.0,18.3061,18.3195,18.2792,18.2927,151700.0
2010-10-21 12:30:00,40.84,40.85,40.77,40.78,279000.0,18.2882,18.2927,18.2568,18.2613,279000.0
2010-10-21 13:00:00,40.78,40.83,40.77,40.79,162600.0,18.2613,18.2837,18.2568,18.2658,162600.0
2010-10-21 13:30:00,40.79,40.8,40.47,40.51,482000.0,18.2658,18.2703,18.1225,18.1404,482000.0
2010-10-21 14:00:00,40.51,40.66,40.45,40.64,393500.0,18.1404,18.2076,18.1135,18.1986,393500.0
2010-10-21 14:30:00,40.65,40.65,40.57,40.6,261300.0,18.2031,18.2031,18.1673,18.1807,261300.0
2010-10-21 15:00:00,40.61,40.73,40.6,40.68,298300.0,18.1852,18.2389,18.1807,18.2165,298300.0
2010-10-21 15:30:00,40.69,40.71,40.62,40.65,501000.0,18.221,18.23,18.1897,18.2031,501000.0
2010-10-22 09:30:00,40.56,40.99,40.54,40.68,1553100.0,18.1628,18.3553,18.1538,18.2165,1553100.0
2010-10-22 10:00:00,40.69,40.71,40.48,40.57,874900.0,18.221,18.23,18.127,18.1673,874900.0
2010-10-22 10:30:00,40.57,40.57,40.4,40.47,465000.0,18.1673,18.1673,18.0911,18.1225,465000.0
2010-10-22 11:00:00,40.47,40.55,40.35,40.4,416700.0,18.1225,18.1583,18.0688,18.0911,416700.0
2010-10-22 11:30:00,40.4,40.43,40.22,40.26,691800.0,18.0911,18.1046,18.0105,18.0285,691800.0
2010-10-22 12:00:00,40.26,40.42,40.25,40.42,275000.0,18.0285,18.1001,18.024,18.1001,275000.0
2010-10-22 12:30:00,40.42,40.48,40.39,40.47,172100.0,18.1001,18.127,18.0867,18.1225,172100.0
2010-10-22 13:00:00,40.46,40.48,40.4,40.46,256500.0,18.118,18.127,18.0911,18.118,256500.0
2010-10-22 13:30:00,40.46,40.5,40.39,40.39,141500.0,18.118,18.1359,18.0867,18.0867,141500.0
2010-10-22 14:00:00,40.38,40.41,40.36,40.39,331900.0,18.0822,18.0956,18.0732,18.0867,331900.0
2010-10-22 14:30:00,40.38,40.4,40.34,40.35,196000.0,18.0822,18.0911,18.0643,18.0688,196000.0
2010-10-22 15:00:00,40.34,40.4,40.34,40.37,262600.0,18.0643,18.0911,18.0643,18.0777,262600.0
2010-10-22 15:30:00,40.37,40.54,40.36,40.51,587900.0,18.0777,18.1538,18.0732,18.1404,587900.0
2010-10-25 09:30:00,40.61,40.67,40.54,40.63,806500.0,18.1852,18.212,18.1538,18.1941,806500.0
2010-10-25 10:00:00,40.64,40.66,40.52,40.58,581700.0,18.1986,18.2076,18.1449,18.1717,581700.0
2010-10-25 10:30:00,40.57,40.6,40.41,40.49,450600.0,18.1673,18.1807,18.0956,18.1314,450600.0
2010-10-25 11:00:00,40.49,40.7,40.47,40.66,294100.0,18.1314,18.2255,18.1225,18.2076,294100.0
2010-10-25 11:30:00,40.66,40.68,40.45,40.45,246500.0,18.2076,18.2165,18.1135,18.1135,246500.0
2010-10-25 12:00:00,40.46,40.51,40.4,40.49,159500.0,18.118,18.1404,18.0911,18.1314,159500.0
2010-10-25 12:30:00,40.48,40.51,40.35,40.36,372800.0,18.127,18.1404,18.0688,18.0732,372800.0
2010-10-25 13:00:00,40.36,40.49,40.34,40.43,601900.0,18.0732,18.1314,18.0643,18.1046,601900.0
2010-10-25 13:30:00,40.44,40.46,40.4,40.44,176100.0,18.1091,18.118,18.0911,18.1091,176100.0
2010-10-25 14:00:00,40.43,40.46,40.41,40.42,189600.0,18.1046,18.118,18.0956,18.1001,189600.0
2010-10-25 14:30:00,40.42,40.44,40.34,40.36,197100.0,18.1001,18.1091,18.0643,18.0732,197100.0
2010-10-25 15:00:00,40.36,40.45,40.36,40.42,350600.0,18.0732,18.1135,18.0732,18.1001,350600.0
2010-10-25 15:30:00,40.42,40.43,40.21,40.23,680800.0,18.1001,18.1046,18.0061,18.015,680800.0
2010-10-26 09:30:00,40.38,40.4,40.21,40.25,785100.0,18.0822,18.0911,18.0061,18.024,785100.0
2010-10-26 10:00:00,40.25,40.44,40.25,40.36,352400.0,18.024,18.1091,18.024,18.0732,352400.0
2010-10-26 10:30:00,40.36,40.41,40.21,40.31,315200.0,18.0732,18.0956,18.0061,18.0508,315200.0
2010-10-26 11:00:00,40.3,40.69,40.27,40.6,635800.0,18.0464,18.221,18.0329,18.1807,635800.0
2010-10-26 11:30:00,40.59,40.6,40.52,40.59,218500.0,18.1762,18.1807,18.1449,18.1762,218500.0
2010-10-26 12:00:00,40.58,40.6,40.48,40.5,170500.0,18.1717,18.1807,18.127,18.1359,170500.0
2010-10-26 12:30:00,40.48,40.49,40.44,40.47,249800.0,18.127,18.1314,18.1091,18.1225,249800.0
2010-10-26 13:00:00,40.48,40.57,40.47,40.49,311500.0,18.127,18.1673,18.1225,18.1314,311500.0
2010-10-26 13:30:00,40.49,40.57,40.48,40.54,563400.0,18.1314,18.1673,18.127,18.1538,563400.0
2010-10-26 14:00:00,40.54,40.58,40.48,40.57,553700.0,18.1538,18.1717,18.127,18.1673,553700.0
2010-10-26 14:30:00,40.57,40.59,40.55,40.58,356700.0,18.1673,18.1762,18.1583,18.1717,356700.0
2010-10-26 15:00:00,40.57,40.75,40.57,40.72,908300.0,18.1673,18.2479,18.1673,18.2344,908300.0
2010-10-26 15:30:00,40.72,40.77,40.6,40.63,1740900.0,18.2344,18.2568,18.1807,18.1941,1740900.0
2010-10-27 09:30:00,40.17,40.26,40.1,40.2,1072300.0,17.9881,18.0285,17.9568,18.0016,1072300.0
2010-10-27 10:00:00,40.2,40.24,40.1,40.14,821400.0,18.0016,18.0195,17.9568,17.9747,821400.0
2010-10-27 10:30:00,40.14,40.2,39.82,39.83,1831700.0,17.9747,18.0016,17.8314,17.8359,1831700.0
2010-10-27 11:00:00,39.83,39.87,39.58,39.76,1553100.0,17.8359,17.8538,17.7239,17.8045,1553100.0
2010-10-27 11:30:00,39.75,40.02,39.66,39.95,1189900.0,17.8001,17.921,17.7598,17.8896,1189900.0
2010-10-27 12:00:00,39.95,39.98,39.86,39.94,313400.0,17.8896,17.9031,17.8493,17.8852,313400.0
2010-10-27 12:30:00,39.94,39.96,39.83,39.9,195700.0,17.8852,17.8941,17.8359,17.8672,195700.0
2010-10-27 13:00:00,39.91,39.94,39.85,39.94,245900.0,17.8717,17.8852,17.8449,17.8852,245900.0
2010-10-27 13:30:00,39.93,40.0,39.89,39.99,169800.0,17.8807,17.912,17.8628,17.9075,169800.0
2010-10-27 14:00:00,39.99,40.04,39.98,40.01,206500.0,17.9075,17.9299,17.9031,17.9165,206500.0
2010-10-27 14:30:00,40.01,40.2,39.98,40.19,651900.0,17.9165,18.0016,17.9031,17.9971,651900.0
2010-10-27 15:00:00,40.19,40.2,39.92,40.04,656200.0,17.9971,18.0016,17.8762,17.9299,656200.0
2010-10-27 15:30:00,40.05,40.15,40.02,40.11,861800.0,17.9344,17.9792,17.921,17.9613,861800.0
2010-10-28 09:30:00,40.65,40.67,40.44,40.45,923400.0,18.2031,18.212,18.1091,18.1135,923400.0
2010-10-28 10:00:00,40.46,40.6,40.27,40.27,1235800.0,18.118,18.1807,18.0329,18.0329,1235800.0
2010-10-28 10:30:00,40.27,40.44,40.21,40.36,392200.0,18.0329,18.1091,18.0061,18.0732,392200.0
2010-10-28 11:00:00,40.36,40.63,40.35,40.6,466200.0,18.0732,18.1941,18.0688,18.1807,466200.0
2010-10-28 11:30:00,40.6,40.61,40.46,40.46,259900.0,18.1807,18.1852,18.118,18.118,259900.0
2010-10-28 12:00:00,40.45,40.47,40.39,40.46,261700.0,18.1135,18.1225,18.0867,18.118,261700.0
2010-10-28 12:30:00,40.45,40.46,40.43,40.43,130500.0,18.1135,18.118,18.1046,18.1046,130500.0
2010-10-28 13:00:00,40.43,40.49,40.43,40.47,168000.0,18.1046,18.1314,18.1046,18.1225,168000.0
2010-10-28 13:30:00,40.47,41.35,40.35,40.95,6052200.0,18.1225,18.5166,18.0688,18.3374,6052200.0
2010-10-28 14:00:00,40.94,41.09,40.26,40.45,4017000.0,18.333,18.4001,18.0285,18.1135,4017000.0
2010-10-28 14:30:00,40.46,40.58,40.28,40.35,590200.0,18.118,18.1717,18.0374,18.0688,590200.0
2010-10-28 15:00:00,40.35,40.49,40.3,40.49,706100.0,18.0688,18.1314,18.0464,18.1314,706100.0
2010-10-28 15:30:00,40.49,40.66,40.45,40.59,811000.0,18.1314,18.2076,18.1135,18.1762,811000.0
2010-10-29 09:30:00,40.56,40.73,40.45,40.66,786900.0,18.1628,18.2389,18.1135,18.2076,786900.0
2010-10-29 10:00:00,40.65,40.9,40.64,40.78,998600.0,18.2031,18.315,18.1986,18.2613,998600.0
2010-10-29 10:30:00,40.78,40.86,40.73,40.84,550100.0,18.2613,18.2971,18.2389,18.2882,550100.0
2010-10-29 11:00:00,40.85,41.0,40.8,40.98,393500.0,18.2927,18.3598,18.2703,18.3509,393500.0
2010-10-29 11:30:00,40.98,40.99,40.79,40.81,389400.0,18.3509,18.3553,18.2658,18.2747,389400.0
2010-10-29 12:00:00,40.81,40.98,40.76,40.91,255900.0,18.2747,18.3509,18.2524,18.3195,255900.0
2010-10-29 12:30:00,40.91,40.91,40.85,40.88,175900.0,18.3195,18.3195,18.2927,18.3061,175900.0
2010-10-29 13:00:00,40.87,40.87,40.76,40.83,208800.0,18.3016,18.3016,18.2524,18.2837,208800.0
2010-10-29 13:30:00,40.83,40.9,40.79,40.89,118800.0,18.2837,18.315,18.2658,18.3106,118800.0
2010-10-29 14:00:00,40.89,40.9,40.85,40.85,138000.0,18.3106,18.315,18.2927,18.2927,138000.0
2010-10-29 14:30:00,40.85,40.85,40.78,40.79,125700.0,18.2927,18.2927,18.2613,18.2658,125700.0
2010-10-29 15:00:00,40.79,40.84,40.78,40.81,198100.0,18.2658,18.2882,18.2613,18.2747,198100.0
2010-10-29 15:30:00,40.82,40.9,40.8,40.81,618100.0,18.2792,18.315,18.2703,18.2747,618100.0
2010-11-01 09:30:00,40.99,40.99,40.84,40.9,714500.0,18.3553,18.3553,18.2882,18.315,714500.0
2010-11-01 10:00:00,40.91,41.15,40.9,41.07,886900.0,18.3195,18.427,18.315,18.3912,886900.0
2010-11-01 10:30:00,41.07,41.18,40.98,41.07,482500.0,18.3912,18.4404,18.3509,18.3912,482500.0
2010-11-01 11:00:00,41.08,41.08,40.87,40.88,357400.0,18.3956,18.3956,18.3016,18.3061,357400.0
2010-11-01 11:30:00,40.88,40.9,40.78,40.9,461400.0,18.3061,18.315,18.2613,18.315,461400.0
2010-11-01 12:00:00,40.9,40.99,40.86,40.92,374100.0,18.315,18.3553,18.2971,18.324,374100.0
2010-11-01 12:30:00,40.91,40.93,40.82,40.85,229800.0,18.3195,18.3285,18.2792,18.2927,229800.0
2010-11-01 13:00:00,40.85,40.92,40.82,40.91,131800.0,18.2927,18.324,18.2792,18.3195,131800.0
2010-11-01 13:30:00,40.91,40.95,40.86,40.87,169200.0,18.3195,18.3374,18.2971,18.3016,169200.0
2010-11-01 14:00:00,40.88,40.9,40.8,40.8,261300.0,18.3061,18.315,18.2703,18.2703,261300.0
2010-11-01 14:30:00,40.8,40.81,40.7,40.72,388500.0,18.2703,18.2747,18.2255,18.2344,388500.0
2010-11-01 15:00:00,40.72,40.74,40.61,40.71,289900.0,18.2344,18.2434,18.1852,18.23,289900.0
2010-11-01 15:30:00,40.71,40.8,40.69,40.8,782400.0,18.23,18.2703,18.221,18.2703,782400.0
2010-11-02 09:30:00,41.28,41.39,41.18,41.32,1801500.0,18.4852,18.5345,18.4404,18.5031,1801500.0
2010-11-02 10:00:00,41.32,41.51,41.3,41.37,1466100.0,18.5031,18.5882,18.4942,18.5255,1466100.0
2010-11-02 10:30:00,41.38,41.4,41.25,41.31,1091900.0,18.53,18.5389,18.4718,18.4986,1091900.0
2010-11-02 11:00:00,41.3,41.47,41.16,41.38,1100900.0,18.4942,18.5703,18.4315,18.53,1100900.0
2010-11-02 11:30:00,41.38,41.44,41.34,41.35,350200.0,18.53,18.5569,18.5121,18.5166,350200.0
2010-11-02 12:00:00,41.35,41.5,41.35,41.5,466200.0,18.5166,18.5837,18.5166,18.5837,466200.0
2010-11-02 12:30:00,41.5,41.58,41.47,41.55,355800.0,18.5837,18.6195,18.5703,18.6061,355800.0
2010-11-02 13:00:00,41.55,41.6,41.53,41.54,325600.0,18.6061,18.6285,18.5972,18.6016,325600.0
2010-11-02 13:30:00,41.54,41.6,41.53,41.59,264600.0,18.6016,18.6285,18.5972,18.624,264600.0
2010-11-02 14:00:00,41.6,41.6,41.51,41.59,326900.0,18.6285,18.6285,18.5882,18.624,326900.0
2010-11-02 14:30:00,41.59,41.68,41.55,41.56,512500.0,18.624,18.6643,18.6061,18.6106,512500.0
2010-11-02 15:00:00,41.57,41.62,41.56,41.58,363000.0,18.6151,18.6375,18.6106,18.6195,363000.0
2010-11-02 15:30:00,41.57,41.58,41.4,41.43,1065100.0,18.6151,18.6195,18.5389,18.5524,1065100.0
2010-11-03 09:30:00,42.61,42.65,42.4,42.62,3324200.0,19.0808,19.0987,18.9867,19.0853,3324200.0
2010-11-03 10:00:00,42.62,42.73,42.52,42.59,1179700.0,19.0853,19.1345,19.0405,19.0718,1179700.0
2010-11-03 10:30:00,42.6,42.69,42.41,42.51,1042100.0,19.0763,19.1166,18.9912,19.036,1042100.0
2010-11-03 11:00:00,42.5,42.59,42.37,42.41,1410100.0,19.0315,19.0718,18.9733,18.9912,1410100.0
2010-11-03 11:30:00,42.4,42.46,42.32,42.37,664300.0,18.9867,19.0136,18.9509,18.9733,664300.0
2010-11-03 12:00:00,42.37,42.38,42.17,42.38,1048600.0,18.9733,18.9778,18.8837,18.9778,1048600.0
2010-11-03 12:30:00,42.38,42.39,42.21,42.27,627100.0,18.9778,18.9823,18.9017,18.9285,627100.0
2010-11-03 13:00:00,42.26,42.4,42.12,42.16,494500.0,18.9241,18.9867,18.8614,18.8793,494500.0
2010-11-03 13:30:00,42.15,42.23,42.13,42.17,259400.0,18.8748,18.9106,18.8658,18.8837,259400.0
2010-11-03 14:00:00,42.17,42.35,41.93,42.04,1110200.0,18.8837,18.9644,18.7763,18.8255,1110200.0
2010-11-03 14:30:00,42.03,42.32,41.9,42.22,1007700.0,18.8211,18.9509,18.7628,18.9061,1007700.0
2010-11-03 15:00:00,42.22,42.33,42.18,42.24,826300.0,18.9061,18.9554,18.8882,18.9151,826300.0
2010-11-03 15:30:00,42.24,42.37,42.15,42.36,1574900.0,18.9151,18.9733,18.8748,18.9688,1574900.0
2010-11-04 09:30:00,43.17,43.35,42.97,43.34,2260500.0,19.3315,19.4122,19.242,19.4077,2260500.0
2010-11-04 10:00:00,43.34,43.47,43.17,43.43,1673300.0,19.4077,19.4659,19.3315,19.448,1673300.0
2010-11-04 10:30:00,43.44,43.6,43.4,43.57,1311000.0,19.4525,19.5241,19.4345,19.5107,1311000.0
2010-11-04 11:00:00,43.57,43.6,43.48,43.5,905700.0,19.5107,19.5241,19.4704,19.4793,905700.0
2010-11-04 11:30:00,43.5,43.52,43.36,43.39,932000.0,19.4793,19.4883,19.4166,19.4301,932000.0
2010-11-04 12:00:00,43.37,43.51,43.34,43.4,809700.0,19.4211,19.4838,19.4077,19.4345,809700.0
2010-11-04 12:30:00,43.41,43.55,43.33,43.52,776000.0,19.439,19.5017,19.4032,19.4883,776000.0
2010-11-04 13:00:00,43.53,43.53,43.31,43.48,535600.0,19.4928,19.4928,19.3942,19.4704,535600.0
2010-11-04 13:30:00,43.48,43.5,43.36,43.45,498900.0,19.4704,19.4793,19.4166,19.4569,498900.0
2010-11-04 14:00:00,43.46,43.55,43.45,43.53,338500.0,19.4614,19.5017,19.4569,19.4928,338500.0
2010-11-04 14:30:00,43.52,43.58,43.51,43.56,475400.0,19.4883,19.5151,19.4838,19.5062,475400.0
2010-11-04 15:00:00,43.56,43.73,43.51,43.72,1211400.0,19.5062,19.5823,19.4838,19.5778,1211400.0
2010-11-04 15:30:00,43.71,43.95,43.61,43.89,2946200.0,19.5734,19.6808,19.5286,19.654,2946200.0
2010-11-05 09:30:00,43.56,43.98,43.5,43.88,1729500.0,19.5062,19.6943,19.4793,19.6495,1729500.0
2010-11-05 10:00:00,43.89,43.95,43.71,43.85,787600.0,19.654,19.6808,19.5734,19.6361,787600.0
2010-11-05 10:30:00,43.85,43.89,43.77,43.83,573600.0,19.6361,19.654,19.6002,19.6271,573600.0
2010-11-05 11:00:00,43.83,43.87,43.72,43.75,646900.0,19.6271,19.645,19.5778,19.5913,646900.0
2010-11-05 11:30:00,43.76,43.79,43.43,43.47,792400.0,19.5958,19.6092,19.448,19.4659,792400.0
2010-11-05 12:00:00,43.46,43.48,43.34,43.36,600100.0,19.4614,19.4704,19.4077,19.4166,600100.0
2010-11-05 12:30:00,43.36,43.58,43.34,43.55,332500.0,19.4166,19.5151,19.4077,19.5017,332500.0
2010-11-05 13:00:00,43.56,43.67,43.45,43.46,346800.0,19.5062,19.5555,19.4569,19.4614,346800.0
2010-11-05 13:30:00,43.47,43.54,43.45,43.5,339300.0,19.4659,19.4972,19.4569,19.4793,339300.0
2010-11-05 14:00:00,43.5,43.51,43.45,43.47,412400.0,19.4793,19.4838,19.4569,19.4659,412400.0
2010-11-05 14:30:00,43.47,43.56,43.46,43.52,255700.0,19.4659,19.5062,19.4614,19.4883,255700.0
2010-11-05 15:00:00,43.51,43.61,43.49,43.6,405700.0,19.4838,19.5286,19.4748,19.5241,405700.0
2010-11-05 15:30:00,43.6,43.82,43.59,43.81,1153500.0,19.5241,19.6226,19.5196,19.6181,1153500.0
2010-11-08 09:30:00,43.16,43.24,42.9,42.91,2102800.0,19.3271,19.3629,19.2106,19.2151,2102800.0
2010-11-08 10:00:00,42.92,43.1,42.91,43.09,938100.0,19.2196,19.3002,19.2151,19.2957,938100.0
2010-11-08 10:30:00,43.09,43.25,43.03,43.03,804300.0,19.2957,19.3674,19.2689,19.2689,804300.0
2010-11-08 11:00:00,43.04,43.16,42.95,42.96,850200.0,19.2733,19.3271,19.233,19.2375,850200.0
2010-11-08 11:30:00,42.97,43.13,42.95,43.09,469500.0,19.242,19.3136,19.233,19.2957,469500.0
2010-11-08 12:00:00,43.1,43.27,43.04,43.22,613300.0,19.3002,19.3763,19.2733,19.3539,613300.0
2010-11-08 12:30:00,43.23,43.25,43.11,43.18,298100.0,19.3584,19.3674,19.3047,19.336,298100.0
2010-11-08 13:00:00,43.18,43.35,43.18,43.28,316600.0,19.336,19.4122,19.336,19.3808,316600.0
2010-11-08 13:30:00,43.29,43.29,43.16,43.18,275700.0,19.3853,19.3853,19.3271,19.336,275700.0
2010-11-08 14:00:00,43.18,43.29,43.16,43.27,289600.0,19.336,19.3853,19.3271,19.3763,289600.0
2010-11-08 14:30:00,43.26,43.28,43.18,43.24,325500.0,19.3719,19.3808,19.336,19.3629,325500.0
2010-11-08 15:00:00,43.25,43.28,43.19,43.25,400600.0,19.3674,19.3808,19.3405,19.3674,400600.0
2010-11-08 15:30:00,43.24,43.27,43.18,43.24,791300.0,19.3629,19.3763,19.336,19.3629,791300.0
2010-11-09 09:30:00,44.2,44.23,43.98,44.03,2979800.0,19.7928,19.8062,19.6943,19.7167,2979800.0
2010-11-09 10:00:00,44.02,44.28,44.01,44.25,1575200.0,19.7122,19.8286,19.7077,19.8152,1575200.0
2010-11-09 10:30:00,44.26,44.37,43.9,43.96,1571800.0,19.8197,19.8689,19.6584,19.6853,1571800.0
2010-11-09 11:00:00,43.97,44.0,43.82,43.86,867300.0,19.6898,19.7032,19.6226,19.6405,867300.0
2010-11-09 11:30:00,43.86,43.87,43.41,43.41,1156700.0,19.6405,19.645,19.439,19.439,1156700.0
2010-11-09 12:00:00,43.41,43.44,43.2,43.37,956100.0,19.439,19.4525,19.345,19.4211,956100.0
2010-11-09 12:30:00,43.37,43.45,43.26,43.38,486500.0,19.4211,19.4569,19.3719,19.4256,486500.0
2010-11-09 13:00:00,43.38,43.42,43.15,43.16,508400.0,19.4256,19.4435,19.3226,19.3271,508400.0
2010-11-09 13:30:00,43.16,43.26,43.05,43.23,682800.0,19.3271,19.3719,19.2778,19.3584,682800.0
2010-11-09 14:00:00,43.24,43.42,43.22,43.32,623400.0,19.3629,19.4435,19.3539,19.3987,623400.0
2010-11-09 14:30:00,43.33,43.39,43.25,43.28,965500.0,19.4032,19.4301,19.3674,19.3808,965500.0
2010-11-09 15:00:00,43.28,43.29,43.15,43.18,620400.0,19.3808,19.3853,19.3226,19.336,620400.0
2010-11-09 15:30:00,43.18,43.18,42.88,43.01,1963100.0,19.336,19.336,19.2017,19.2599,1963100.0
2010-11-10 09:30:00,43.24,43.29,42.95,42.97,1023800.0,19.3629,19.3853,19.233,19.242,1023800.0
2010-11-10 10:00:00,42.97,43.01,42.69,42.79,1188600.0,19.242,19.2599,19.1166,19.1614,1188600.0
2010-11-10 10:30:00,42.79,43.1,42.78,42.87,1170400.0,19.1614,19.3002,19.1569,19.1972,1170400.0
2010-11-10 11:00:00,42.87,42.9,42.75,42.89,796500.0,19.1972,19.2106,19.1435,19.2062,796500.0
2010-11-10 11:30:00,42.89,43.2,42.88,43.18,484700.0,19.2062,19.345,19.2017,19.336,484700.0
2010-11-10 12:00:00,43.18,43.23,43.09,43.18,424900.0,19.336,19.3584,19.2957,19.336,424900.0
2010-11-10 12:30:00,43.19,43.28,43.15,43.22,498300.0,19.3405,19.3808,19.3226,19.3539,498300.0
2010-11-10 13:00:00,43.22,43.39,43.1,43.35,431100.0,19.3539,19.4301,19.3002,19.4122,431100.0
2010-11-10 13:30:00,43.35,43.45,43.32,43.41,343900.0,19.4122,19.4569,19.3987,19.439,343900.0
2010-11-10 14:00:00,43.42,43.55,43.33,43.44,663400.0,19.4435,19.5017,19.4032,19.4525,663400.0
2010-11-10 14:30:00,43.43,43.5,43.37,43.49,299500.0,19.448,19.4793,19.4211,19.4748,299500.0
2010-11-10 15:00:00,43.49,43.5,43.37,43.44,641300.0,19.4748,19.4793,19.4211,19.4525,641300.0
2010-11-10 15:30:00,43.44,43.55,43.4,43.53,1111900.0,19.4525,19.5017,19.4345,19.4928,1111900.0
2010-11-11 09:30:00,43.29,43.49,43.26,43.36,926100.0,19.3853,19.4748,19.3719,19.4166,926100.0
2010-11-11 10:00:00,43.35,43.67,43.32,43.58,568600.0,19.4122,19.5555,19.3987,19.5151,568600.0
2010-11-11 10:30:00,43.57,43.68,43.45,43.68,490500.0,19.5107,19.5599,19.4569,19.5599,490500.0
2010-11-11 11:00:00,43.68,43.72,43.58,43.59,588300.0,19.5599,19.5778,19.5151,19.5196,588300.0
2010-11-11 11:30:00,43.58,43.67,43.5,43.64,379200.0,19.5151,19.5555,19.4793,19.542,379200.0
2010-11-11 12:00:00,43.63,43.65,43.53,43.54,238000.0,19.5375,19.5465,19.4928,19.4972,238000.0
2010-11-11 12:30:00,43.54,43.56,43.45,43.45,410000.0,19.4972,19.5062,19.4569,19.4569,410000.0
2010-11-11 13:00:00,43.45,43.53,43.34,43.46,344700.0,19.4569,19.4928,19.4077,19.4614,344700.0
2010-11-11 13:30:00,43.46,43.53,43.44,43.51,358600.0,19.4614,19.4928,19.4525,19.4838,358600.0
2010-11-11 14:00:00,43.51,43.68,43.5,43.66,231100.0,19.4838,19.5599,19.4793,19.551,231100.0
2010-11-11 14:30:00,43.65,43.81,43.57,43.59,321400.0,19.5465,19.6181,19.5107,19.5196,321400.0
2010-11-11 15:00:00,43.59,43.69,43.57,43.69,375000.0,19.5196,19.5644,19.5107,19.5644,375000.0
2010-11-11 15:30:00,43.69,43.71,43.58,43.7,825300.0,19.5644,19.5734,19.5151,19.5689,825300.0
2010-11-12 09:30:00,43.35,43.65,43.27,43.57,653900.0,19.4122,19.5465,19.3763,19.5107,653900.0
2010-11-12 10:00:00,43.57,43.6,43.4,43.42,534500.0,19.5107,19.5241,19.4345,19.4435,534500.0
2010-11-12 10:30:00,43.41,43.42,43.08,43.1,886500.0,19.439,19.4435,19.2912,19.3002,886500.0
2010-11-12 11:00:00,43.11,43.31,43.08,43.25,568800.0,19.3047,19.3942,19.2912,19.3674,568800.0
2010-11-12 11:30:00,43.25,43.27,43.13,43.22,215600.0,19.3674,19.3763,19.3136,19.3539,215600.0
2010-11-12 12:00:00,43.22,43.23,43.0,43.04,307000.0,19.3539,19.3584,19.2554,19.2733,307000.0
2010-11-12 12:30:00,43.04,43.06,42.9,42.97,507200.0,19.2733,19.2823,19.2106,19.242,507200.0
2010-11-12 13:00:00,42.97,42.97,42.87,42.95,287400.0,19.242,19.242,19.1972,19.233,287400.0
2010-11-12 13:30:00,42.95,43.05,42.88,42.89,157800.0,19.233,19.2778,19.2017,19.2062,157800.0
2010-11-12 14:00:00,42.89,42.98,42.82,42.94,241700.0,19.2062,19.2465,19.1748,19.2286,241700.0
2010-11-12 14:30:00,42.93,43.04,42.89,42.99,403400.0,19.2241,19.2733,19.2062,19.2509,403400.0
2010-11-12 15:00:00,42.98,43.04,42.89,42.92,350500.0,19.2465,19.2733,19.2062,19.2196,350500.0
2010-11-12 15:30:00,42.92,43.03,42.85,42.97,966600.0,19.2196,19.2689,19.1883,19.242,966600.0
2010-11-15 09:30:00,43.6,43.64,43.2,43.21,1306200.0,19.5241,19.542,19.345,19.3495,1306200.0
2010-11-15 10:00:00,43.21,43.23,43.07,43.22,948700.0,19.3495,19.3584,19.2868,19.3539,948700.0
2010-11-15 10:30:00,43.22,43.25,43.15,43.18,761200.0,19.3539,19.3674,19.3226,19.336,761200.0
2010-11-15 11:00:00,43.18,43.23,43.12,43.2,463700.0,19.336,19.3584,19.3092,19.345,463700.0
2010-11-15 11:30:00,43.2,43.29,43.13,43.29,258400.0,19.345,19.3853,19.3136,19.3853,258400.0
2010-11-15 12:00:00,43.28,43.39,43.25,43.35,271700.0,19.3808,19.4301,19.3674,19.4122,271700.0
2010-11-15 12:30:00,43.34,43.36,43.27,43.29,192900.0,19.4077,19.4166,19.3763,19.3853,192900.0
2010-11-15 13:00:00,43.29,43.33,43.26,43.29,186400.0,19.3853,19.4032,19.3719,19.3853,186400.0
2010-11-15 13:30:00,43.3,43.32,43.27,43.28,157700.0,19.3898,19.3987,19.3763,19.3808,157700.0
2010-11-15 14:00:00,43.27,43.3,43.2,43.24,258800.0,19.3763,19.3898,19.345,19.3629,258800.0
2010-11-15 14:30:00,43.23,43.3,43.21,43.25,280300.0,19.3584,19.3898,19.3495,19.3674,280300.0
2010-11-15 15:00:00,43.26,43.28,43.07,43.17,568400.0,19.3719,19.3808,19.2868,19.3315,568400.0
2010-11-15 15:30:00,43.17,43.17,43.01,43.04,484600.0,19.3315,19.3315,19.2599,19.2733,484600.0
2010-11-16 09:30:00,42.49,42.5,42.07,42.1,1243500.0,19.027,19.0315,18.839,18.8524,1243500.0
2010-11-16 10:00:00,42.09,42.18,41.97,42.12,926400.0,18.8479,18.8882,18.7942,18.8614,926400.0
2010-11-16 10:30:00,42.11,42.11,41.7,41.84,1173600.0,18.8569,18.8569,18.6733,18.736,1173600.0
2010-11-16 11:00:00,41.83,41.85,41.47,41.57,1029600.0,18.7315,18.7405,18.5703,18.6151,1029600.0
2010-11-16 11:30:00,41.58,41.68,41.32,41.48,989500.0,18.6195,18.6643,18.5031,18.5748,989500.0
2010-11-16 12:00:00,41.49,41.63,41.49,41.59,492900.0,18.5792,18.6419,18.5792,18.624,492900.0
2010-11-16 12:30:00,41.59,41.6,41.41,41.53,360400.0,18.624,18.6285,18.5434,18.5972,360400.0
2010-11-16 13:00:00,41.52,41.55,41.38,41.48,337700.0,18.5927,18.6061,18.53,18.5748,337700.0
2010-11-16 13:30:00,41.49,41.73,41.48,41.69,371300.0,18.5792,18.6867,18.5748,18.6688,371300.0
2010-11-16 14:00:00,41.68,41.74,41.47,41.55,606300.0,18.6643,18.6912,18.5703,18.6061,606300.0
2010-11-16 14:30:00,41.55,41.6,41.45,41.56,351800.0,18.6061,18.6285,18.5613,18.6106,351800.0
2010-11-16 15:00:00,41.56,41.67,41.55,41.59,561300.0,18.6106,18.6598,18.6061,18.624,561300.0
2010-11-16 15:30:00,41.6,41.85,41.6,41.78,1350900.0,18.6285,18.7405,18.6285,18.7091,1350900.0
2010-11-17 09:30:00,41.4,41.56,41.35,41.54,874000.0,18.5389,18.6106,18.5166,18.6016,874000.0
2010-11-17 10:00:00,41.55,41.65,41.52,41.63,490800.0,18.6061,18.6509,18.5927,18.6419,490800.0
2010-11-17 10:30:00,41.65,41.69,41.57,41.62,650800.0,18.6509,18.6688,18.6151,18.6375,650800.0
2010-11-17 11:00:00,41.62,41.71,41.57,41.61,753400.0,18.6375,18.6778,18.6151,18.633,753400.0
2010-11-17 11:30:00,41.61,41.9,41.58,41.72,758300.0,18.633,18.7628,18.6195,18.6822,758300.0
2010-11-17 12:00:00,41.72,41.77,41.64,41.67,268800.0,18.6822,18.7046,18.6464,18.6598,268800.0
2010-11-17 12:30:00,41.68,41.76,41.56,41.68,246800.0,18.6643,18.7002,18.6106,18.6643,246800.0
2010-11-17 13:00:00,41.68,41.78,41.62,41.76,242700.0,18.6643,18.7091,18.6375,18.7002,242700.0
2010-11-17 13:30:00,41.77,41.79,41.66,41.75,260300.0,18.7046,18.7136,18.6554,18.6957,260300.0
2010-11-17 14:00:00,41.75,41.82,41.63,41.66,312500.0,18.6957,18.727,18.6419,18.6554,312500.0
2010-11-17 14:30:00,41.66,41.7,41.63,41.66,217100.0,18.6554,18.6733,18.6419,18.6554,217100.0
2010-11-17 15:00:00,41.67,41.69,41.51,41.55,486200.0,18.6598,18.6688,18.5882,18.6061,486200.0
2010-11-17 15:30:00,41.56,41.67,41.52,41.62,609500.0,18.6106,18.6598,18.5927,18.6375,609500.0
2010-11-18 09:30:00,42.14,42.32,42.13,42.22,781900.0,18.8703,18.9509,18.8658,18.9061,781900.0
2010-11-18 10:00:00,42.23,42.38,42.16,42.21,854100.0,18.9106,18.9778,18.8793,18.9017,854100.0
2010-11-18 10:30:00,42.21,42.22,42.08,42.12,526700.0,18.9017,18.9061,18.8434,18.8614,526700.0
2010-11-18 11:00:00,42.13,42.21,42.0,42.01,506600.0,18.8658,18.9017,18.8076,18.8121,506600.0
2010-11-18 11:30:00,42.01,42.14,41.98,42.04,328200.0,18.8121,18.8703,18.7987,18.8255,328200.0
2010-11-18 12:00:00,42.05,42.1,42.02,42.04,144100.0,18.83,18.8524,18.8166,18.8255,144100.0
2010-11-18 12:30:00,42.04,42.12,42.02,42.08,167300.0,18.8255,18.8614,18.8166,18.8434,167300.0
2010-11-18 13:00:00,42.08,42.15,42.05,42.13,153300.0,18.8434,18.8748,18.83,18.8658,153300.0
2010-11-18 13:30:00,42.13,42.19,42.1,42.17,225100.0,18.8658,18.8927,18.8524,18.8837,225100.0
2010-11-18 14:00:00,42.17,42.19,42.04,42.04,162700.0,18.8837,18.8927,18.8255,18.8255,162700.0
2010-11-18 14:30:00,42.05,42.2,42.03,42.13,214300.0,18.83,18.8972,18.8211,18.8658,214300.0
2010-11-18 15:00:00,42.12,42.22,42.12,42.22,221600.0,18.8614,18.9061,18.8614,18.9061,221600.0
2010-11-18 15:30:00,42.22,42.23,42.06,42.2,821800.0,18.9061,18.9106,18.8345,18.8972,821800.0
2010-11-19 09:30:00,41.67,41.69,41.32,41.38,1076500.0,18.6598,18.6688,18.5031,18.53,1076500.0
2010-11-19 10:00:00,41.38,41.48,41.32,41.42,475200.0,18.53,18.5748,18.5031,18.5479,475200.0
2010-11-19 10:30:00,41.41,41.71,41.38,41.64,442600.0,18.5434,18.6778,18.53,18.6464,442600.0
2010-11-19 11:00:00,41.64,41.77,41.58,41.63,452000.0,18.6464,18.7046,18.6195,18.6419,452000.0
2010-11-19 11:30:00,41.64,41.78,41.62,41.76,256000.0,18.6464,18.7091,18.6375,18.7002,256000.0
2010-11-19 12:00:00,41.77,41.8,41.74,41.75,134800.0,18.7046,18.7181,18.6912,18.6957,134800.0
2010-11-19 12:30:00,41.75,41.8,41.74,41.79,96700.0,18.6957,18.7181,18.6912,18.7136,96700.0
2010-11-19 13:00:00,41.79,41.88,41.76,41.87,198900.0,18.7136,18.7539,18.7002,18.7494,198900.0
2010-11-19 13:30:00,41.87,41.9,41.79,41.89,118700.0,18.7494,18.7628,18.7136,18.7584,118700.0
2010-11-19 14:00:00,41.9,42.0,41.85,41.94,370900.0,18.7628,18.8076,18.7405,18.7808,370900.0
2010-11-19 14:30:00,41.95,41.96,41.86,41.89,280800.0,18.7852,18.7897,18.7449,18.7584,280800.0
2010-11-19 15:00:00,41.9,41.91,41.75,41.79,382400.0,18.7628,18.7673,18.6957,18.7136,382400.0
2010-11-19 15:30:00,41.8,42.01,41.74,42.01,833400.0,18.7181,18.8121,18.6912,18.8121,833400.0
2010-11-22 09:30:00,41.45,41.78,41.43,41.71,899700.0,18.5613,18.7091,18.5524,18.6778,899700.0
2010-11-22 10:00:00,41.71,41.79,41.61,41.61,593800.0,18.6778,18.7136,18.633,18.633,593800.0
2010-11-22 10:30:00,41.61,41.61,41.27,41.29,535600.0,18.633,18.633,18.4807,18.4897,535600.0
2010-11-22 11:00:00,41.3,41.31,41.15,41.29,447300.0,18.4942,18.4986,18.427,18.4897,447300.0
2010-11-22 11:30:00,41.29,41.39,41.22,41.33,552900.0,18.4897,18.5345,18.4583,18.5076,552900.0
2010-11-22 12:00:00,41.33,41.35,41.12,41.12,269500.0,18.5076,18.5166,18.4136,18.4136,269500.0
2010-11-22 12:30:00,41.12,41.14,41.01,41.12,328300.0,18.4136,18.4225,18.3643,18.4136,328300.0
2010-11-22 13:00:00,41.12,41.19,41.04,41.16,349000.0,18.4136,18.4449,18.3777,18.4315,349000.0
2010-11-22 13:30:00,41.15,41.35,41.15,41.35,236500.0,18.427,18.5166,18.427,18.5166,236500.0
2010-11-22 14:00:00,41.34,41.4,41.34,41.35,218600.0,18.5121,18.5389,18.5121,18.5166,218600.0
2010-11-22 14:30:00,41.35,41.51,41.34,41.51,262800.0,18.5166,18.5882,18.5121,18.5882,262800.0
2010-11-22 15:00:00,41.51,41.54,41.46,41.5,272400.0,18.5882,18.6016,18.5658,18.5837,272400.0
2010-11-22 15:30:00,41.5,41.66,41.44,41.64,1095400.0,18.5837,18.6554,18.5569,18.6464,1095400.0
2010-11-23 09:30:00,41.24,41.31,41.03,41.06,1194300.0,18.4673,18.4986,18.3733,18.3867,1194300.0
2010-11-23 10:00:00,41.06,41.22,41.03,41.12,562200.0,18.3867,18.4583,18.3733,18.4136,562200.0
2010-11-23 10:30:00,41.12,41.23,41.05,41.12,310500.0,18.4136,18.4628,18.3822,18.4136,310500.0
2010-11-23 11:00:00,41.11,41.11,40.85,40.87,890800.0,18.4091,18.4091,18.2927,18.3016,890800.0
2010-11-23 11:30:00,40.87,40.88,40.7,40.87,652600.0,18.3016,18.3061,18.2255,18.3016,652600.0
2010-11-23 12:00:00,40.87,41.15,40.87,41.07,840500.0,18.3016,18.427,18.3016,18.3912,840500.0
2010-11-23 12:30:00,41.08,41.12,40.97,41.09,357900.0,18.3956,18.4136,18.3464,18.4001,357900.0
2010-11-23 13:00:00,41.09,41.12,41.01,41.11,263100.0,18.4001,18.4136,18.3643,18.4091,263100.0
2010-11-23 13:30:00,41.11,41.12,40.92,40.94,291500.0,18.4091,18.4136,18.324,18.333,291500.0
2010-11-23 14:00:00,40.94,41.0,40.84,40.9,315000.0,18.333,18.3598,18.2882,18.315,315000.0
2010-11-23 14:30:00,40.9,41.0,40.86,40.95,237500.0,18.315,18.3598,18.2971,18.3374,237500.0
2010-11-23 15:00:00,40.95,40.99,40.89,40.9,388200.0,18.3374,18.3553,18.3106,18.315,388200.0
2010-11-23 15:30:00,40.89,40.96,40.85,40.9,849000.0,18.3106,18.3419,18.2927,18.315,849000.0
2010-11-24 09:30:00,41.2,41.35,41.18,41.29,757400.0,18.4494,18.5166,18.4404,18.4897,757400.0
2010-11-24 10:00:00,41.28,41.36,41.14,41.35,533000.0,18.4852,18.521,18.4225,18.5166,533000.0
2010-11-24 10:30:00,41.34,41.5,41.31,41.46,1171400.0,18.5121,18.5837,18.4986,18.5658,1171400.0
2010-11-24 11:00:00,41.47,41.66,41.44,41.47,594400.0,18.5703,18.6554,18.5569,18.5703,594400.0
2010-11-24 11:30:00,41.47,41.49,41.32,41.4,273800.0,18.5703,18.5792,18.5031,18.5389,273800.0
2010-11-24 12:00:00,41.41,41.5,41.39,41.48,165200.0,18.5434,18.5837,18.5345,18.5748,165200.0
2010-11-24 12:30:00,41.49,41.53,41.37,41.37,270400.0,18.5792,18.5972,18.5255,18.5255,270400.0
2010-11-24 13:00:00,41.38,41.4,41.33,41.34,157100.0,18.53,18.5389,18.5076,18.5121,157100.0
2010-11-24 13:30:00,41.34,41.39,41.32,41.38,139100.0,18.5121,18.5345,18.5031,18.53,139100.0
2010-11-24 14:00:00,41.39,41.41,41.33,41.4,139400.0,18.5345,18.5434,18.5076,18.5389,139400.0
2010-11-24 14:30:00,41.4,41.43,41.32,41.32,174000.0,18.5389,18.5524,18.5031,18.5031,174000.0
2010-11-24 15:00:00,41.33,41.42,41.32,41.42,298300.0,18.5076,18.5479,18.5031,18.5479,298300.0
2010-11-24 15:30:00,41.42,41.5,41.37,41.47,580400.0,18.5479,18.5837,18.5255,18.5703,580400.0
2010-11-26 09:30:00,40.95,41.12,40.82,41.1,584900.0,18.3374,18.4136,18.2792,18.4046,584900.0
2010-11-26 10:00:00,41.1,41.24,41.03,41.17,343000.0,18.4046,18.4673,18.3733,18.4359,343000.0
2010-11-26 10:30:00,41.17,41.18,40.93,40.98,262800.0,18.4359,18.4404,18.3285,18.3509,262800.0
2010-11-26 11:00:00,40.98,41.0,40.89,40.97,442100.0,18.3509,18.3598,18.3106,18.3464,442100.0
2010-11-26 11:30:00,40.97,40.98,40.8,40.95,485500.0,18.3464,18.3509,18.2703,18.3374,485500.0
2010-11-26 12:00:00,40.95,40.98,40.91,40.96,180400.0,18.3374,18.3509,18.3195,18.3419,180400.0
2010-11-26 12:30:00,40.95,41.07,40.95,41.02,627400.0,18.3374,18.3912,18.3374,18.3688,627400.0
2010-11-29 09:30:00,40.36,40.37,40.11,40.15,1354400.0,18.0732,18.0777,17.9613,17.9792,1354400.0
2010-11-29 10:00:00,40.14,40.17,40.0,40.08,1723200.0,17.9747,17.9881,17.912,17.9478,1723200.0
2010-11-29 10:30:00,40.08,40.25,40.08,40.11,1108600.0,17.9478,18.024,17.9478,17.9613,1108600.0
2010-11-29 11:00:00,40.12,40.22,40.07,40.17,1079200.0,17.9658,18.0105,17.9434,17.9881,1079200.0
2010-11-29 11:30:00,40.17,40.25,40.09,40.11,1152500.0,17.9881,18.024,17.9523,17.9613,1152500.0
2010-11-29 12:00:00,40.11,40.15,40.07,40.12,551600.0,17.9613,17.9792,17.9434,17.9658,551600.0
2010-11-29 12:30:00,40.11,40.31,40.1,40.28,516400.0,17.9613,18.0508,17.9568,18.0374,516400.0
2010-11-29 13:00:00,40.28,40.28,40.15,40.2,265600.0,18.0374,18.0374,17.9792,18.0016,265600.0
2010-11-29 13:30:00,40.2,40.22,40.15,40.21,415600.0,18.0016,18.0105,17.9792,18.0061,415600.0
2010-11-29 14:00:00,40.21,40.37,40.17,40.36,405200.0,18.0061,18.0777,17.9881,18.0732,405200.0
2010-11-29 14:30:00,40.37,40.5,40.34,40.5,451900.0,18.0777,18.1359,18.0643,18.1359,451900.0
2010-11-29 15:00:00,40.5,40.65,40.44,40.6,540200.0,18.1359,18.2031,18.1091,18.1807,540200.0
2010-11-29 15:30:00,40.6,40.67,40.54,40.6,825600.0,18.1807,18.212,18.1538,18.1807,825600.0
2010-11-30 09:30:00,39.78,40.03,39.76,39.99,1689100.0,17.8135,17.9255,17.8045,17.9075,1689100.0
2010-11-30 10:00:00,40.0,40.31,39.85,40.27,1359600.0,17.912,18.0508,17.8449,18.0329,1359600.0
2010-11-30 10:30:00,40.28,40.28,40.09,40.23,456300.0,18.0374,18.0374,17.9523,18.015,456300.0
2010-11-30 11:00:00,40.22,40.29,40.08,40.08,570600.0,18.0105,18.0419,17.9478,17.9478,570600.0
2010-11-30 11:30:00,40.09,40.12,39.9,39.99,671800.0,17.9523,17.9658,17.8672,17.9075,671800.0
2010-11-30 12:00:00,40.0,40.0,39.92,39.95,262700.0,17.912,17.912,17.8762,17.8896,262700.0
2010-11-30 12:30:00,39.95,39.99,39.87,39.97,641200.0,17.8896,17.9075,17.8538,17.8986,641200.0
2010-11-30 13:00:00,39.97,40.19,39.96,40.08,410300.0,17.8986,17.9971,17.8941,17.9478,410300.0
2010-11-30 13:30:00,40.08,40.15,40.02,40.12,295300.0,17.9478,17.9792,17.921,17.9658,295300.0
2010-11-30 14:00:00,40.12,40.2,40.03,40.03,354200.0,17.9658,18.0016,17.9255,17.9255,354200.0
2010-11-30 14:30:00,40.03,40.08,40.02,40.05,357600.0,17.9255,17.9478,17.921,17.9344,357600.0
2010-11-30 15:00:00,40.05,40.08,40.01,40.04,394500.0,17.9344,17.9478,17.9165,17.9299,394500.0
2010-11-30 15:30:00,40.05,40.08,39.97,40.0,1058100.0,17.9344,17.9478,17.8986,17.912,1058100.0
2010-12-01 09:30:00,40.55,40.59,40.49,40.49,1177900.0,18.1583,18.1762,18.1314,18.1314,1177900.0
2010-12-01 10:00:00,40.49,40.51,40.26,40.28,717800.0,18.1314,18.1404,18.0285,18.0374,717800.0
2010-12-01 10:30:00,40.27,40.33,40.22,40.3,732400.0,18.0329,18.0598,18.0105,18.0464,732400.0
2010-12-01 11:00:00,40.31,40.33,40.24,40.26,465000.0,18.0508,18.0598,18.0195,18.0285,465000.0
2010-12-01 11:30:00,40.26,40.5,40.15,40.49,964900.0,18.0285,18.1359,17.9792,18.1314,964900.0
2010-12-01 12:00:00,40.49,40.67,40.49,40.6,573100.0,18.1314,18.212,18.1314,18.1807,573100.0
2010-12-01 12:30:00,40.6,40.63,40.46,40.5,369300.0,18.1807,18.1941,18.118,18.1359,369300.0
2010-12-01 13:00:00,40.49,40.6,40.38,40.48,266200.0,18.1314,18.1807,18.0822,18.127,266200.0
2010-12-01 13:30:00,40.48,40.52,40.39,40.48,189300.0,18.127,18.1449,18.0867,18.127,189300.0
2010-12-01 14:00:00,40.49,40.55,40.44,40.53,226900.0,18.1314,18.1583,18.1091,18.1494,226900.0
2010-12-01 14:30:00,40.53,40.65,40.49,40.61,448800.0,18.1494,18.2031,18.1314,18.1852,448800.0
2010-12-01 15:00:00,40.62,40.62,40.53,40.57,230100.0,18.1897,18.1897,18.1494,18.1673,230100.0
2010-12-01 15:30:00,40.57,40.73,40.52,40.63,1577200.0,18.1673,18.2389,18.1449,18.1941,1577200.0
2010-12-02 09:30:00,40.78,41.2,40.77,41.16,1420400.0,18.2613,18.4494,18.2568,18.4315,1420400.0
2010-12-02 10:00:00,41.16,41.36,41.15,41.25,1388500.0,18.4315,18.521,18.427,18.4718,1388500.0
2010-12-02 10:30:00,41.26,41.42,41.19,41.28,954200.0,18.4763,18.5479,18.4449,18.4852,954200.0
2010-12-02 11:00:00,41.28,41.35,41.22,41.32,1178500.0,18.4852,18.5166,18.4583,18.5031,1178500.0
2010-12-02 11:30:00,41.31,41.37,41.17,41.25,493100.0,18.4986,18.5255,18.4359,18.4718,493100.0
2010-12-02 12:00:00,41.24,41.25,41.1,41.1,261400.0,18.4673,18.4718,18.4046,18.4046,261400.0
2010-12-02 12:30:00,41.1,41.16,41.08,41.09,363800.0,18.4046,18.4315,18.3956,18.4001,363800.0
2010-12-02 13:00:00,41.1,41.19,41.09,41.17,160600.0,18.4046,18.4449,18.4001,18.4359,160600.0
2010-12-02 13:30:00,41.18,41.27,41.15,41.2,586400.0,18.4404,18.4807,18.427,18.4494,586400.0
2010-12-02 14:00:00,41.2,41.36,41.2,41.35,467600.0,18.4494,18.521,18.4494,18.5166,467600.0
2010-12-02 14:30:00,41.35,41.35,41.21,41.26,456000.0,18.5166,18.5166,18.4539,18.4763,456000.0
2010-12-02 15:00:00,41.25,41.29,41.19,41.29,297300.0,18.4718,18.4897,18.4449,18.4897,297300.0
2010-12-02 15:30:00,41.29,41.35,41.25,41.31,992500.0,18.4897,18.5166,18.4718,18.4986,992500.0
2010-12-03 09:30:00,41.46,41.63,41.4,41.44,1125200.0,18.5658,18.6419,18.5389,18.5569,1125200.0
2010-12-03 10:00:00,41.44,41.52,41.25,41.3,691600.0,18.5569,18.5927,18.4718,18.4942,691600.0
2010-12-03 10:30:00,41.3,41.45,41.24,41.33,1107300.0,18.4942,18.5613,18.4673,18.5076,1107300.0
2010-12-03 11:00:00,41.34,41.38,41.14,41.19,617800.0,18.5121,18.53,18.4225,18.4449,617800.0
2010-12-03 11:30:00,41.19,41.22,41.04,41.17,425700.0,18.4449,18.4583,18.3777,18.4359,425700.0
2010-12-03 12:00:00,41.16,41.3,41.15,41.3,506700.0,18.4315,18.4942,18.427,18.4942,506700.0
2010-12-03 12:30:00,41.3,41.34,41.26,41.28,320000.0,18.4942,18.5121,18.4763,18.4852,320000.0
2010-12-03 13:00:00,41.27,41.34,41.21,41.28,293600.0,18.4807,18.5121,18.4539,18.4852,293600.0
2010-12-03 13:30:00,41.27,41.35,41.24,41.34,231500.0,18.4807,18.5166,18.4673,18.5121,231500.0
2010-12-03 14:00:00,41.33,41.35,41.26,41.31,321700.0,18.5076,18.5166,18.4763,18.4986,321700.0
2010-12-03 14:30:00,41.31,41.4,41.3,41.37,211000.0,18.4986,18.5389,18.4942,18.5255,211000.0
2010-12-03 15:00:00,41.36,41.4,41.3,41.34,447000.0,18.521,18.5389,18.4942,18.5121,447000.0
2010-12-03 15:30:00,41.35,41.52,41.3,41.49,1169000.0,18.5166,18.5927,18.4942,18.5792,1169000.0
2010-12-06 09:30:00,42.08,42.3,42.05,42.27,1598600.0,18.8434,18.942,18.83,18.9285,1598600.0
2010-12-06 10:00:00,42.26,42.47,42.26,42.46,933700.0,18.9241,19.0181,18.9241,19.0136,933700.0
2010-12-06 10:30:00,42.46,42.47,42.29,42.37,702100.0,19.0136,19.0181,18.9375,18.9733,702100.0
2010-12-06 11:00:00,42.37,42.48,42.34,42.4,396800.0,18.9733,19.0226,18.9599,18.9867,396800.0
2010-12-06 11:30:00,42.4,42.52,42.34,42.4,831000.0,18.9867,19.0405,18.9599,18.9867,831000.0
2010-12-06 12:00:00,42.41,42.5,42.41,42.49,287700.0,18.9912,19.0315,18.9912,19.027,287700.0
2010-12-06 12:30:00,42.49,42.56,42.49,42.54,322500.0,19.027,19.0584,19.027,19.0494,322500.0
2010-12-06 13:00:00,42.54,42.69,42.54,42.67,335600.0,19.0494,19.1166,19.0494,19.1076,335600.0
2010-12-06 13:30:00,42.67,42.68,42.48,42.49,369700.0,19.1076,19.1121,19.0226,19.027,369700.0
2010-12-06 14:00:00,42.5,42.71,42.49,42.68,406100.0,19.0315,19.1256,19.027,19.1121,406100.0
2010-12-06 14:30:00,42.67,42.81,42.67,42.81,457000.0,19.1076,19.1703,19.1076,19.1703,457000.0
2010-12-06 15:00:00,42.81,42.92,42.8,42.88,876800.0,19.1703,19.2196,19.1659,19.2017,876800.0
2010-12-06 15:30:00,42.88,42.9,42.75,42.82,1545700.0,19.2017,19.2106,19.1435,19.1748,1545700.0
2010-12-07 09:30:00,43.39,43.5,43.3,43.41,1741100.0,19.4301,19.4793,19.3898,19.439,1741100.0
2010-12-07 10:00:00,43.41,43.43,43.34,43.34,791800.0,19.439,19.448,19.4077,19.4077,791800.0
2010-12-07 10:30:00,43.34,43.49,43.33,43.45,751900.0,19.4077,19.4748,19.4032,19.4569,751900.0
2010-12-07 11:00:00,43.46,43.46,43.22,43.23,454200.0,19.4614,19.4614,19.3539,19.3584,454200.0
2010-12-07 11:30:00,43.24,43.25,43.06,43.07,557300.0,19.3629,19.3674,19.2823,19.2868,557300.0
2010-12-07 12:00:00,43.08,43.17,43.02,43.04,413000.0,19.2912,19.3315,19.2644,19.2733,413000.0
2010-12-07 12:30:00,43.04,43.24,43.02,43.15,352000.0,19.2733,19.3629,19.2644,19.3226,352000.0
2010-12-07 13:00:00,43.14,43.31,43.12,43.27,493800.0,19.3181,19.3942,19.3092,19.3763,493800.0
2010-12-07 13:30:00,43.28,43.31,43.16,43.19,225300.0,19.3808,19.3942,19.3271,19.3405,225300.0
2010-12-07 14:00:00,43.18,43.32,43.18,43.31,273000.0,19.336,19.3987,19.336,19.3942,273000.0
2010-12-07 14:30:00,43.31,43.38,43.24,43.26,421500.0,19.3942,19.4256,19.3629,19.3719,421500.0
2010-12-07 15:00:00,43.25,43.27,43.01,43.07,446500.0,19.3674,19.3763,19.2599,19.2868,446500.0
2010-12-07 15:30:00,43.06,43.1,42.85,42.86,920400.0,19.2823,19.3002,19.1883,19.1927,920400.0
2010-12-08 09:30:00,43.59,43.61,43.38,43.38,1305900.0,19.5196,19.5286,19.4256,19.4256,1305900.0
2010-12-08 10:00:00,43.38,43.4,43.1,43.15,794300.0,19.4256,19.4345,19.3002,19.3226,794300.0
2010-12-08 10:30:00,43.15,43.21,42.87,43.19,754200.0,19.3226,19.3495,19.1972,19.3405,754200.0
2010-12-08 11:00:00,43.19,43.36,43.15,43.31,426400.0,19.3405,19.4166,19.3226,19.3942,426400.0
2010-12-08 11:30:00,43.32,43.32,43.15,43.25,271000.0,19.3987,19.3987,19.3226,19.3674,271000.0
2010-12-08 12:00:00,43.26,43.31,43.21,43.21,238400.0,19.3719,19.3942,19.3495,19.3495,238400.0
2010-12-08 12:30:00,43.21,43.22,43.08,43.16,179200.0,19.3495,19.3539,19.2912,19.3271,179200.0
2010-12-08 13:00:00,43.16,43.28,43.14,43.2,274600.0,19.3271,19.3808,19.3181,19.345,274600.0
2010-12-08 13:30:00,43.19,43.3,43.11,43.11,193500.0,19.3405,19.3898,19.3047,19.3047,193500.0
2010-12-08 14:00:00,43.11,43.4,43.05,43.38,378400.0,19.3047,19.4345,19.2778,19.4256,378400.0
2010-12-08 14:30:00,43.39,43.42,43.28,43.32,237100.0,19.4301,19.4435,19.3808,19.3987,237100.0
2010-12-08 15:00:00,43.32,43.4,43.25,43.25,276700.0,19.3987,19.4345,19.3674,19.3674,276700.0
2010-12-08 15:30:00,43.26,43.35,43.25,43.28,573600.0,19.3719,19.4122,19.3674,19.3808,573600.0
2010-12-09 09:30:00,43.16,43.34,43.11,43.28,945800.0,19.3271,19.4077,19.3047,19.3808,945800.0
2010-12-09 10:00:00,43.28,43.29,43.05,43.07,503500.0,19.3808,19.3853,19.2778,19.2868,503500.0
2010-12-09 10:30:00,43.06,43.11,43.0,43.04,437400.0,19.2823,19.3047,19.2554,19.2733,437400.0
2010-12-09 11:00:00,43.03,43.06,42.85,42.87,422600.0,19.2689,19.2823,19.1883,19.1972,422600.0
2010-12-09 11:30:00,42.87,43.0,42.87,42.98,233700.0,19.1972,19.2554,19.1972,19.2465,233700.0
2010-12-09 12:00:00,42.99,43.06,42.97,43.04,174400.0,19.2509,19.2823,19.242,19.2733,174400.0
2010-12-09 12:30:00,43.04,43.09,43.01,43.06,130300.0,19.2733,19.2957,19.2599,19.2823,130300.0
2010-12-09 13:00:00,43.06,43.19,43.05,43.12,200900.0,19.2823,19.3405,19.2778,19.3092,200900.0
2010-12-09 13:30:00,43.13,43.13,43.06,43.1,136400.0,19.3136,19.3136,19.2823,19.3002,136400.0
2010-12-09 14:00:00,43.09,43.13,42.91,42.91,475000.0,19.2957,19.3136,19.2151,19.2151,475000.0
2010-12-09 14:30:00,42.91,42.93,42.77,42.8,1083600.0,19.2151,19.2241,19.1524,19.1659,1083600.0
2010-12-09 15:00:00,42.79,42.8,42.62,42.63,1169800.0,19.1614,19.1659,19.0853,19.0897,1169800.0
2010-12-09 15:30:00,42.63,42.81,42.57,42.78,1709300.0,19.0897,19.1703,19.0629,19.1569,1709300.0
2010-12-10 09:30:00,42.91,43.16,42.89,43.11,900200.0,19.2151,19.3271,19.2062,19.3047,900200.0
2010-12-10 10:00:00,43.11,43.14,42.99,43.1,565800.0,19.3047,19.3181,19.2509,19.3002,565800.0
2010-12-10 10:30:00,43.1,43.24,43.09,43.24,512300.0,19.3002,19.3629,19.2957,19.3629,512300.0
2010-12-10 11:00:00,43.23,43.27,43.14,43.14,424800.0,19.3584,19.3763,19.3181,19.3181,424800.0
2010-12-10 11:30:00,43.14,43.14,43.0,43.07,307200.0,19.3181,19.3181,19.2554,19.2868,307200.0
2010-12-10 12:00:00,43.08,43.08,42.96,43.03,316700.0,19.2912,19.2912,19.2375,19.2689,316700.0
2010-12-10 12:30:00,43.02,43.03,42.95,43.0,242700.0,19.2644,19.2689,19.233,19.2554,242700.0
2010-12-10 13:00:00,43.0,43.1,42.99,43.05,260300.0,19.2554,19.3002,19.2509,19.2778,260300.0
2010-12-10 13:30:00,43.06,43.1,43.01,43.07,180000.0,19.2823,19.3002,19.2599,19.2868,180000.0
2010-12-10 14:00:00,43.07,43.22,43.06,43.21,351800.0,19.2868,19.3539,19.2823,19.3495,351800.0
2010-12-10 14:30:00,43.2,43.35,43.2,43.24,413100.0,19.345,19.4122,19.345,19.3629,413100.0
2010-12-10 15:00:00,43.23,43.25,43.1,43.17,434500.0,19.3584,19.3674,19.3002,19.3315,434500.0
2010-12-10 15:30:00,43.18,43.24,43.12,43.24,1024700.0,19.336,19.3629,19.3092,19.3629,1024700.0
2010-12-13 09:30:00,43.48,43.54,43.41,43.54,1250300.0,19.4704,19.4972,19.439,19.4972,1250300.0
2010-12-13 10:00:00,43.53,43.8,43.53,43.69,993800.0,19.4928,19.6137,19.4928,19.5644,993800.0
2010-12-13 10:30:00,43.69,43.78,43.68,43.73,678400.0,19.5644,19.6047,19.5599,19.5823,678400.0
2010-12-13 11:00:00,43.73,43.74,43.51,43.55,639500.0,19.5823,19.5868,19.4838,19.5017,639500.0
2010-12-13 11:30:00,43.56,43.63,43.48,43.52,371800.0,19.5062,19.5375,19.4704,19.4883,371800.0
2010-12-13 12:00:00,43.52,43.59,43.51,43.56,272600.0,19.4883,19.5196,19.4838,19.5062,272600.0
2010-12-13 12:30:00,43.56,43.66,43.56,43.61,209400.0,19.5062,19.551,19.5062,19.5286,209400.0
2010-12-13 13:00:00,43.62,43.74,43.61,43.67,224100.0,19.5331,19.5868,19.5286,19.5555,224100.0
2010-12-13 13:30:00,43.66,43.67,43.59,43.62,165600.0,19.551,19.5555,19.5196,19.5331,165600.0
2010-12-13 14:00:00,43.62,43.7,43.6,43.62,261000.0,19.5331,19.5689,19.5241,19.5331,261000.0
2010-12-13 14:30:00,43.62,43.68,43.62,43.64,190800.0,19.5331,19.5599,19.5331,19.542,190800.0
2010-12-13 15:00:00,43.64,43.64,43.54,43.56,206700.0,19.542,19.542,19.4972,19.5062,206700.0
2010-12-13 15:30:00,43.56,43.57,43.43,43.44,539800.0,19.5062,19.5107,19.448,19.4525,539800.0
2010-12-14 09:30:00,44.83,44.83,44.3,44.47,3050700.0,20.0749,20.0749,19.8376,19.9137,3050700.0
2010-12-14 10:00:00,44.47,44.61,44.45,44.59,1137400.0,19.9137,19.9764,19.9047,19.9674,1137400.0
2010-12-14 10:30:00,44.58,44.71,44.54,44.67,1132700.0,19.9629,20.0212,19.945,20.0033,1132700.0
2010-12-14 11:00:00,44.66,44.75,44.66,44.72,896700.0,19.9988,20.0391,19.9988,20.0256,896700.0
2010-12-14 11:30:00,44.72,44.73,44.65,44.73,677300.0,20.0256,20.0301,19.9943,20.0301,677300.0
2010-12-14 12:00:00,44.73,44.75,44.52,44.52,447700.0,20.0301,20.0391,19.9361,19.9361,447700.0
2010-12-14 12:30:00,44.52,44.68,44.45,44.62,659300.0,19.9361,20.0077,19.9047,19.9809,659300.0
2010-12-14 13:00:00,44.62,44.71,44.62,44.68,445600.0,19.9809,20.0212,19.9809,20.0077,445600.0
2010-12-14 13:30:00,44.68,44.69,44.64,44.64,369900.0,20.0077,20.0122,19.9898,19.9898,369900.0
2010-12-14 14:00:00,44.65,44.75,44.6,44.68,1095300.0,19.9943,20.0391,19.9719,20.0077,1095300.0
2010-12-14 14:30:00,44.68,44.69,44.06,44.4,3643000.0,20.0077,20.0122,19.7301,19.8823,3643000.0
2010-12-14 15:00:00,44.4,44.46,44.24,44.39,819100.0,19.8823,19.9092,19.8107,19.8779,819100.0
2010-12-14 15:30:00,44.39,44.44,44.31,44.44,1278700.0,19.8779,19.9003,19.842,19.9003,1278700.0
2010-12-15 09:30:00,44.4,44.6,44.35,44.51,910600.0,19.8823,19.9719,19.86,19.9316,910600.0
2010-12-15 10:00:00,44.51,44.65,44.5,44.54,570800.0,19.9316,19.9943,19.9271,19.945,570800.0
2010-12-15 10:30:00,44.54,44.64,44.53,44.6,477700.0,19.945,19.9898,19.9406,19.9719,477700.0
2010-12-15 11:00:00,44.59,44.74,44.5,44.59,1133500.0,19.9674,20.0346,19.9271,19.9674,1133500.0
2010-12-15 11:30:00,44.59,44.66,44.5,44.5,501600.0,19.9674,19.9988,19.9271,19.9271,501600.0
2010-12-15 12:00:00,44.5,44.6,44.5,44.6,311600.0,19.9271,19.9719,19.9271,19.9719,311600.0
2010-12-15 12:30:00,44.6,44.6,44.44,44.47,393700.0,19.9719,19.9719,19.9003,19.9137,393700.0
2010-12-15 13:00:00,44.46,44.5,44.34,44.43,362100.0,19.9092,19.9271,19.8555,19.8958,362100.0
2010-12-15 13:30:00,44.42,44.44,43.8,44.21,2966800.0,19.8913,19.9003,19.6137,19.7973,2966800.0
2010-12-15 14:00:00,44.21,44.22,43.29,43.6,3652800.0,19.7973,19.8017,19.3853,19.5241,3652800.0
2010-12-15 14:30:00,43.61,43.73,43.41,43.66,1432200.0,19.5286,19.5823,19.439,19.551,1432200.0
2010-12-15 15:00:00,43.65,44.0,43.65,43.88,1190700.0,19.5465,19.7032,19.5465,19.6495,1190700.0
2010-12-15 15:30:00,43.89,44.0,43.76,43.84,1252300.0,19.654,19.7032,19.5958,19.6316,1252300.0
2010-12-16 09:30:00,43.89,44.02,43.78,43.81,1384900.0,19.654,19.7122,19.6047,19.6181,1384900.0
2010-12-16 10:00:00,43.81,43.9,43.59,43.81,1329200.0,19.6181,19.6584,19.5196,19.6181,1329200.0
2010-12-16 10:30:00,43.81,43.99,43.75,43.99,764600.0,19.6181,19.6987,19.5913,19.6987,764600.0
2010-12-16 11:00:00,43.99,44.01,43.88,43.94,584700.0,19.6987,19.7077,19.6495,19.6764,584700.0
2010-12-16 11:30:00,43.93,43.93,43.76,43.77,641400.0,19.6719,19.6719,19.5958,19.6002,641400.0
2010-12-16 12:00:00,43.77,43.78,43.7,43.71,264200.0,19.6002,19.6047,19.5689,19.5734,264200.0
2010-12-16 12:30:00,43.71,43.84,43.71,43.77,239000.0,19.5734,19.6316,19.5734,19.6002,239000.0
2010-12-16 13:00:00,43.76,43.88,43.72,43.8,222900.0,19.5958,19.6495,19.5778,19.6137,222900.0
2010-12-16 13:30:00,43.8,43.93,43.78,43.92,340200.0,19.6137,19.6719,19.6047,19.6674,340200.0
2010-12-16 14:00:00,43.91,43.98,43.75,43.75,310100.0,19.6629,19.6943,19.5913,19.5913,310100.0
2010-12-16 14:30:00,43.76,43.76,43.7,43.73,286600.0,19.5958,19.5958,19.5689,19.5823,286600.0
2010-12-16 15:00:00,43.74,43.85,43.67,43.71,509000.0,19.5868,19.6361,19.5555,19.5734,509000.0
2010-12-16 15:30:00,43.71,43.77,43.6,43.76,1271800.0,19.5734,19.6002,19.5241,19.5958,1271800.0
2010-12-17 09:30:00,43.58,43.75,43.54,43.74,621800.0,19.5151,19.5913,19.4972,19.5868,621800.0
2010-12-17 10:00:00,43.74,43.76,43.52,43.59,403000.0,19.5868,19.5958,19.4883,19.5196,403000.0
2010-12-17 10:30:00,43.59,43.67,43.46,43.51,477900.0,19.5196,19.5555,19.4614,19.4838,477900.0
2010-12-17 11:00:00,43.51,43.54,43.4,43.43,783600.0,19.4838,19.4972,19.4345,19.448,783600.0
2010-12-17 11:30:00,43.43,43.45,43.29,43.42,316400.0,19.448,19.4569,19.3853,19.4435,316400.0
2010-12-17 12:00:00,43.43,43.43,43.33,43.34,150500.0,19.448,19.448,19.4032,19.4077,150500.0
2010-12-17 12:30:00,43.35,43.39,43.26,43.27,176000.0,19.4122,19.4301,19.3719,19.3763,176000.0
2010-12-17 13:00:00,43.28,43.36,43.27,43.35,199900.0,19.3808,19.4166,19.3763,19.4122,199900.0
2010-12-17 13:30:00,43.35,43.44,43.32,43.43,229000.0,19.4122,19.4525,19.3987,19.448,229000.0
2010-12-17 14:00:00,43.42,43.5,43.38,43.38,249600.0,19.4435,19.4793,19.4256,19.4256,249600.0
2010-12-17 14:30:00,43.38,43.41,43.35,43.39,314800.0,19.4256,19.439,19.4122,19.4301,314800.0
2010-12-17 15:00:00,43.4,43.4,43.16,43.22,708800.0,19.4345,19.4345,19.3271,19.3539,708800.0
2010-12-17 15:30:00,43.23,43.38,43.21,43.26,1416100.0,19.3584,19.4256,19.3495,19.3719,1416100.0
2010-12-20 09:30:00,43.75,43.75,43.44,43.5,1102500.0,19.5913,19.5913,19.4525,19.4793,1102500.0
2010-12-20 10:00:00,43.49,43.51,43.2,43.38,1233500.0,19.4748,19.4838,19.345,19.4256,1233500.0
2010-12-20 10:30:00,43.39,43.67,43.38,43.59,893700.0,19.4301,19.5555,19.4256,19.5196,893700.0
2010-12-20 11:00:00,43.59,43.7,43.55,43.68,485200.0,19.5196,19.5689,19.5017,19.5599,485200.0
2010-12-20 11:30:00,43.67,43.72,43.52,43.56,274100.0,19.5555,19.5778,19.4883,19.5062,274100.0
2010-12-20 12:00:00,43.56,43.65,43.54,43.62,157300.0,19.5062,19.5465,19.4972,19.5331,157300.0
2010-12-20 12:30:00,43.61,43.67,43.53,43.63,250300.0,19.5286,19.5555,19.4928,19.5375,250300.0
2010-12-20 13:00:00,43.62,43.66,43.58,43.58,258300.0,19.5331,19.551,19.5151,19.5151,258300.0
2010-12-20 13:30:00,43.59,43.67,43.58,43.6,255700.0,19.5196,19.5555,19.5151,19.5241,255700.0
2010-12-20 14:00:00,43.6,43.71,43.59,43.65,260800.0,19.5241,19.5734,19.5196,19.5465,260800.0
2010-12-20 14:30:00,43.64,43.73,43.6,43.63,334000.0,19.542,19.5823,19.5241,19.5375,334000.0
2010-12-20 15:00:00,43.63,43.69,43.62,43.69,202100.0,19.5375,19.5644,19.5331,19.5644,202100.0
2010-12-20 15:30:00,43.68,43.72,43.65,43.7,385100.0,19.5599,19.5778,19.5465,19.5689,385100.0
2010-12-21 09:30:00,43.77,43.83,43.7,43.79,498200.0,19.6002,19.6271,19.5689,19.6092,498200.0
2010-12-21 10:00:00,43.79,43.83,43.76,43.8,319100.0,19.6092,19.6271,19.5958,19.6137,319100.0
2010-12-21 10:30:00,43.8,43.85,43.8,43.8,494000.0,19.6137,19.6361,19.6137,19.6137,494000.0
2010-12-21 11:00:00,43.81,43.85,43.79,43.81,721000.0,19.6181,19.6361,19.6092,19.6181,721000.0
2010-12-21 11:30:00,43.81,43.88,43.78,43.84,302400.0,19.6181,19.6495,19.6047,19.6316,302400.0
2010-12-21 12:00:00,43.84,43.85,43.81,43.82,153100.0,19.6316,19.6361,19.6181,19.6226,153100.0
2010-12-21 12:30:00,43.82,43.84,43.74,43.79,197400.0,19.6226,19.6316,19.5868,19.6092,197400.0
2010-12-21 13:00:00,43.79,43.81,43.72,43.73,122800.0,19.6092,19.6181,19.5778,19.5823,122800.0
2010-12-21 13:30:00,43.73,43.77,43.72,43.74,136900.0,19.5823,19.6002,19.5778,19.5868,136900.0
2010-12-21 14:00:00,43.74,43.76,43.68,43.69,225500.0,19.5868,19.5958,19.5599,19.5644,225500.0
2010-12-21 14:30:00,43.69,43.7,43.58,43.6,437700.0,19.5644,19.5689,19.5151,19.5241,437700.0
2010-12-21 15:00:00,43.6,43.6,43.51,43.55,443500.0,19.5241,19.5241,19.4838,19.5017,443500.0
2010-12-21 15:30:00,43.56,43.65,43.51,43.55,403300.0,19.5062,19.5465,19.4838,19.5017,403300.0
2010-12-22 09:30:00,43.43,43.46,43.33,43.45,418100.0,19.448,19.4614,19.4032,19.4569,418100.0
2010-12-22 10:00:00,43.46,43.48,43.29,43.32,693500.0,19.4614,19.4704,19.3853,19.3987,693500.0
2010-12-22 10:30:00,43.32,43.5,43.2,43.44,467500.0,19.3987,19.4793,19.345,19.4525,467500.0
2010-12-22 11:00:00,43.45,43.46,43.32,43.41,294300.0,19.4569,19.4614,19.3987,19.439,294300.0
2010-12-22 11:30:00,43.43,43.44,43.3,43.33,189300.0,19.448,19.4525,19.3898,19.4032,189300.0
2010-12-22 12:00:00,43.33,43.37,43.27,43.36,154800.0,19.4032,19.4211,19.3763,19.4166,154800.0
2010-12-22 12:30:00,43.36,43.57,43.34,43.54,355600.0,19.4166,19.5107,19.4077,19.4972,355600.0
2010-12-22 13:00:00,43.53,43.67,43.51,43.67,293100.0,19.4928,19.5555,19.4838,19.5555,293100.0
2010-12-22 13:30:00,43.67,43.71,43.58,43.61,221400.0,19.5555,19.5734,19.5151,19.5286,221400.0
2010-12-22 14:00:00,43.62,43.62,43.53,43.62,187600.0,19.5331,19.5331,19.4928,19.5331,187600.0
2010-12-22 14:30:00,43.62,43.63,43.55,43.59,153400.0,19.5331,19.5375,19.5017,19.5196,153400.0
2010-12-22 15:00:00,43.6,43.6,43.52,43.56,142300.0,19.5241,19.5241,19.4883,19.5062,142300.0
2010-12-22 15:30:00,43.56,43.65,43.55,43.63,388200.0,19.5062,19.5465,19.5017,19.5375,388200.0
2010-12-23 09:30:00,43.9,44.11,43.88,44.1,993200.0,19.6584,19.7525,19.6495,19.748,993200.0
2010-12-23 10:00:00,44.1,44.11,43.98,44.06,464500.0,19.748,19.7525,19.6943,19.7301,464500.0
2010-12-23 10:30:00,44.06,44.08,43.96,43.96,520700.0,19.7301,19.739,19.6853,19.6853,520700.0
2010-12-23 11:00:00,43.97,44.06,43.91,44.06,546600.0,19.6898,19.7301,19.6629,19.7301,546600.0
2010-12-23 11:30:00,44.06,44.07,43.91,43.98,484100.0,19.7301,19.7346,19.6629,19.6943,484100.0
2010-12-23 12:00:00,43.99,44.02,43.91,43.99,218800.0,19.6987,19.7122,19.6629,19.6987,218800.0
2010-12-23 12:30:00,44.0,44.02,43.94,43.99,148400.0,19.7032,19.7122,19.6764,19.6987,148400.0
2010-12-23 13:00:00,43.99,44.08,43.98,44.03,213100.0,19.6987,19.739,19.6943,19.7167,213100.0
2010-12-23 13:30:00,44.03,44.04,43.98,43.99,139200.0,19.7167,19.7211,19.6943,19.6987,139200.0
2010-12-23 14:00:00,43.98,44.0,43.95,43.96,157600.0,19.6943,19.7032,19.6808,19.6853,157600.0
2010-12-23 14:30:00,43.95,44.0,43.95,43.98,170000.0,19.6808,19.7032,19.6808,19.6943,170000.0
2010-12-23 15:00:00,43.99,44.01,43.98,43.99,315500.0,19.6987,19.7077,19.6943,19.6987,315500.0
2010-12-23 15:30:00,44.0,44.0,43.89,44.0,547300.0,19.7032,19.7032,19.654,19.7032,547300.0
2010-12-27 09:30:00,43.98,44.0,43.82,43.95,469500.0,19.6943,19.7032,19.6226,19.6808,469500.0
2010-12-27 10:00:00,43.96,44.0,43.92,43.96,193500.0,19.6853,19.7032,19.6674,19.6853,193500.0
2010-12-27 10:30:00,43.96,43.96,43.8,43.82,192100.0,19.6853,19.6853,19.6137,19.6226,192100.0
2010-12-27 11:00:00,43.82,43.86,43.8,43.83,149500.0,19.6226,19.6405,19.6137,19.6271,149500.0
2010-12-27 11:30:00,43.83,43.85,43.65,43.73,248200.0,19.6271,19.6361,19.5465,19.5823,248200.0
2010-12-27 12:00:00,43.74,43.83,43.71,43.78,95600.0,19.5868,19.6271,19.5734,19.6047,95600.0
2010-12-27 12:30:00,43.79,43.81,43.67,43.69,101000.0,19.6092,19.6181,19.5555,19.5644,101000.0
2010-12-27 13:00:00,43.67,43.75,43.65,43.7,135400.0,19.5555,19.5913,19.5465,19.5689,135400.0
2010-12-27 13:30:00,43.71,43.74,43.66,43.73,120000.0,19.5734,19.5868,19.551,19.5823,120000.0
2010-12-27 14:00:00,43.73,43.73,43.63,43.71,114300.0,19.5823,19.5823,19.5375,19.5734,114300.0
2010-12-27 14:30:00,43.71,43.78,43.69,43.75,105200.0,19.5734,19.6047,19.5644,19.5913,105200.0
2010-12-27 15:00:00,43.76,43.91,43.75,43.91,305700.0,19.5958,19.6629,19.5913,19.6629,305700.0
2010-12-27 15:30:00,43.9,43.97,43.87,43.96,470800.0,19.6584,19.6898,19.645,19.6853,470800.0
2010-12-28 09:30:00,44.01,44.09,43.99,44.07,416000.0,19.7077,19.7435,19.6987,19.7346,416000.0
2010-12-28 10:00:00,44.06,44.09,44.04,44.05,166500.0,19.7301,19.7435,19.7211,19.7256,166500.0
2010-12-28 10:30:00,44.06,44.09,44.04,44.05,188600.0,19.7301,19.7435,19.7211,19.7256,188600.0
2010-12-28 11:00:00,44.05,44.1,44.04,44.08,190600.0,19.7256,19.748,19.7211,19.739,190600.0
2010-12-28 11:30:00,44.08,44.14,44.01,44.06,281100.0,19.739,19.7659,19.7077,19.7301,281100.0
2010-12-28 12:00:00,44.05,44.13,44.05,44.11,141700.0,19.7256,19.7614,19.7256,19.7525,141700.0
2010-12-28 12:30:00,44.12,44.17,44.08,44.17,316300.0,19.757,19.7794,19.739,19.7794,316300.0
2010-12-28 13:00:00,44.16,44.16,44.1,44.14,129100.0,19.7749,19.7749,19.748,19.7659,129100.0
2010-12-28 13:30:00,44.14,44.15,44.11,44.12,110900.0,19.7659,19.7704,19.7525,19.757,110900.0
2010-12-28 14:00:00,44.12,44.15,44.11,44.13,238700.0,19.757,19.7704,19.7525,19.7614,238700.0
2010-12-28 14:30:00,44.12,44.2,44.12,44.14,280500.0,19.757,19.7928,19.757,19.7659,280500.0
2010-12-28 15:00:00,44.14,44.15,44.09,44.15,208500.0,19.7659,19.7704,19.7435,19.7704,208500.0
2010-12-28 15:30:00,44.14,44.17,44.13,44.17,395500.0,19.7659,19.7794,19.7614,19.7794,395500.0
2010-12-29 09:30:00,43.71,43.91,43.7,43.71,852200.0,19.5734,19.6629,19.5689,19.5734,852200.0
2010-12-29 10:00:00,43.71,43.8,43.7,43.76,421200.0,19.5734,19.6137,19.5689,19.5958,421200.0
2010-12-29 10:30:00,43.76,43.8,43.74,43.74,378700.0,19.5958,19.6137,19.5868,19.5868,378700.0
2010-12-29 11:00:00,43.73,43.83,43.7,43.83,521500.0,19.5823,19.6271,19.5689,19.6271,521500.0
2010-12-29 11:30:00,43.83,43.95,43.8,43.95,281100.0,19.6271,19.6808,19.6137,19.6808,281100.0
2010-12-29 12:00:00,43.94,44.06,43.94,44.03,211700.0,19.6764,19.7301,19.6764,19.7167,211700.0
2010-12-29 12:30:00,44.04,44.1,44.03,44.07,247600.0,19.7211,19.748,19.7167,19.7346,247600.0
2010-12-29 13:00:00,44.08,44.1,44.0,44.06,225800.0,19.739,19.748,19.7032,19.7301,225800.0
2010-12-29 13:30:00,44.06,44.08,44.03,44.05,178500.0,19.7301,19.739,19.7167,19.7256,178500.0
2010-12-29 14:00:00,44.06,44.07,43.93,43.95,456900.0,19.7301,19.7346,19.6719,19.6808,456900.0
2010-12-29 14:30:00,43.95,44.0,43.9,43.94,177700.0,19.6808,19.7032,19.6584,19.6764,177700.0
2010-12-29 15:00:00,43.94,44.0,43.94,43.98,262800.0,19.6764,19.7032,19.6764,19.6943,262800.0
2010-12-29 15:30:00,43.99,44.06,43.96,43.96,563100.0,19.6987,19.7301,19.6853,19.6853,563100.0
2010-12-30 09:30:00,43.75,43.94,43.74,43.91,646100.0,19.5913,19.6764,19.5868,19.6629,646100.0
2010-12-30 10:00:00,43.9,43.91,43.77,43.8,337200.0,19.6584,19.6629,19.6002,19.6137,337200.0
2010-12-30 10:30:00,43.8,43.8,43.68,43.68,414700.0,19.6137,19.6137,19.5599,19.5599,414700.0
2010-12-30 11:00:00,43.69,43.73,43.46,43.47,624200.0,19.5644,19.5823,19.4614,19.4659,624200.0
2010-12-30 11:30:00,43.47,43.66,43.43,43.57,281700.0,19.4659,19.551,19.448,19.5107,281700.0
2010-12-30 12:00:00,43.58,43.68,43.55,43.6,246500.0,19.5151,19.5599,19.5017,19.5241,246500.0
2010-12-30 12:30:00,43.61,43.72,43.61,43.66,161800.0,19.5286,19.5778,19.5286,19.551,161800.0
2010-12-30 13:00:00,43.67,43.68,43.59,43.62,172300.0,19.5555,19.5599,19.5196,19.5331,172300.0
2010-12-30 13:30:00,43.62,43.83,43.59,43.83,267600.0,19.5331,19.6271,19.5196,19.6271,267600.0
2010-12-30 14:00:00,43.82,44.04,43.82,44.02,528400.0,19.6226,19.7211,19.6226,19.7122,528400.0
2010-12-30 14:30:00,44.01,44.08,43.92,43.99,285500.0,19.7077,19.739,19.6674,19.6987,285500.0
2010-12-30 15:00:00,43.99,44.0,43.88,43.93,187500.0,19.6987,19.7032,19.6495,19.6719,187500.0
2010-12-30 15:30:00,43.93,43.99,43.87,43.92,539700.0,19.6719,19.6987,19.645,19.6674,539700.0
2010-12-31 09:30:00,43.84,43.94,43.72,43.78,474400.0,19.6316,19.6764,19.5778,19.6047,474400.0
2010-12-31 10:00:00,43.78,44.0,43.76,43.99,409600.0,19.6047,19.7032,19.5958,19.6987,409600.0
2010-12-31 10:30:00,43.99,44.05,43.98,44.02,234400.0,19.6987,19.7256,19.6943,19.7122,234400.0
2010-12-31 11:00:00,44.01,44.02,43.91,43.98,168700.0,19.7077,19.7122,19.6629,19.6943,168700.0
2010-12-31 11:30:00,43.97,44.0,43.94,43.99,159800.0,19.6898,19.7032,19.6764,19.6987,159800.0
2010-12-31 12:00:00,43.99,44.12,43.95,44.12,267600.0,19.6987,19.757,19.6808,19.757,267600.0
2010-12-31 12:30:00,44.12,44.2,44.12,44.18,217900.0,19.757,19.7928,19.757,19.7838,217900.0
2010-12-31 13:00:00,44.19,44.2,44.14,44.16,147200.0,19.7883,19.7928,19.7659,19.7749,147200.0
2010-12-31 13:30:00,44.16,44.17,44.04,44.14,255100.0,19.7749,19.7794,19.7211,19.7659,255100.0
2010-12-31 14:00:00,44.15,44.2,44.12,44.18,187600.0,19.7704,19.7928,19.757,19.7838,187600.0
2010-12-31 14:30:00,44.18,44.24,44.17,44.22,209700.0,19.7838,19.8107,19.7794,19.8017,209700.0
2010-12-31 15:00:00,44.22,44.23,44.11,44.19,281000.0,19.8017,19.8062,19.7525,19.7883,281000.0
2010-12-31 15:30:00,44.2,44.33,44.15,44.18,960200.0,19.7928,19.851,19.7704,19.7838,960200.0
2011-01-03 09:30:00,44.9,45.78,44.83,45.53,2999600.0,20.1062,20.5003,20.0749,20.3884,2999600.0
2011-01-03 10:00:00,45.53,45.58,45.3,45.45,1439400.0,20.3884,20.4107,20.2854,20.3525,1439400.0
2011-01-03 10:30:00,45.45,45.5,45.25,45.32,1052800.0,20.3525,20.3749,20.263,20.2943,1052800.0
2011-01-03 11:00:00,45.32,45.57,45.22,45.51,988100.0,20.2943,20.4063,20.2495,20.3794,988100.0
2011-01-03 11:30:00,45.51,45.71,45.49,45.63,727200.0,20.3794,20.469,20.3704,20.4331,727200.0
2011-01-03 12:00:00,45.62,45.77,45.61,45.68,654700.0,20.4287,20.4958,20.4242,20.4555,654700.0
2011-01-03 12:30:00,45.68,45.77,45.58,45.58,670000.0,20.4555,20.4958,20.4107,20.4107,670000.0
2011-01-03 13:00:00,45.59,45.61,45.35,45.38,709900.0,20.4152,20.4242,20.3078,20.3212,709900.0
2011-01-03 13:30:00,45.38,45.44,45.36,45.37,350800.0,20.3212,20.3481,20.3122,20.3167,350800.0
2011-01-03 14:00:00,45.38,45.42,45.29,45.31,466300.0,20.3212,20.3391,20.2809,20.2898,466300.0
2011-01-03 14:30:00,45.3,45.33,45.2,45.24,426300.0,20.2854,20.2988,20.2406,20.2585,426300.0
2011-01-03 15:00:00,45.25,45.29,45.11,45.16,728600.0,20.263,20.2809,20.2003,20.2227,728600.0
2011-01-03 15:30:00,45.17,45.25,45.07,45.13,1268400.0,20.2272,20.263,20.1824,20.2092,1268400.0
2011-01-04 09:30:00,46.33,46.66,46.22,46.44,4700200.0,20.7466,20.8944,20.6973,20.7959,4700200.0
2011-01-04 10:00:00,46.43,46.49,46.3,46.49,2585700.0,20.7914,20.8182,20.7332,20.8182,2585700.0
2011-01-04 10:30:00,46.49,46.54,46.07,46.1,2194700.0,20.8182,20.8406,20.6302,20.6436,2194700.0
2011-01-04 11:00:00,46.1,46.15,45.92,45.96,1956300.0,20.6436,20.666,20.563,20.5809,1956300.0
2011-01-04 11:30:00,45.96,46.21,45.93,46.17,689800.0,20.5809,20.6929,20.5675,20.675,689800.0
2011-01-04 12:00:00,46.18,46.2,45.98,46.02,551000.0,20.6794,20.6884,20.5899,20.6078,551000.0
2011-01-04 12:30:00,46.02,46.1,45.9,45.94,512500.0,20.6078,20.6436,20.554,20.572,512500.0
2011-01-04 13:00:00,45.94,45.98,45.79,45.98,568400.0,20.572,20.5899,20.5048,20.5899,568400.0
2011-01-04 13:30:00,45.98,46.13,45.95,46.11,431300.0,20.5899,20.657,20.5764,20.6481,431300.0
2011-01-04 14:00:00,46.12,46.22,46.05,46.2,564600.0,20.6526,20.6973,20.6212,20.6884,564600.0
2011-01-04 14:30:00,46.2,46.26,46.11,46.25,438800.0,20.6884,20.7153,20.6481,20.7108,438800.0
2011-01-04 15:00:00,46.25,46.33,46.11,46.19,631600.0,20.7108,20.7466,20.6481,20.6839,631600.0
2011-01-04 15:30:00,46.18,46.32,46.15,46.27,1121700.0,20.6794,20.7421,20.666,20.7197,1121700.0
2011-01-05 09:30:00,46.39,46.51,46.28,46.47,2027700.0,20.7735,20.8272,20.7242,20.8093,2027700.0
2011-01-05 10:00:00,46.47,46.5,46.28,46.32,1286100.0,20.8093,20.8227,20.7242,20.7421,1286100.0
2011-01-05 10:30:00,46.31,46.33,46.07,46.21,1254700.0,20.7376,20.7466,20.6302,20.6929,1254700.0
2011-01-05 11:00:00,46.21,46.37,46.17,46.32,786700.0,20.6929,20.7645,20.675,20.7421,786700.0
2011-01-05 11:30:00,46.32,46.47,46.3,46.31,581500.0,20.7421,20.8093,20.7332,20.7376,581500.0
2011-01-05 12:00:00,46.31,46.36,46.15,46.16,830600.0,20.7376,20.76,20.666,20.6705,830600.0
2011-01-05 12:30:00,46.16,46.31,46.15,46.3,376300.0,20.6705,20.7376,20.666,20.7332,376300.0
2011-01-05 13:00:00,46.3,46.34,46.26,46.27,237700.0,20.7332,20.7511,20.7153,20.7197,237700.0
2011-01-05 13:30:00,46.27,46.39,46.24,46.38,429300.0,20.7197,20.7735,20.7063,20.769,429300.0
2011-01-05 14:00:00,46.38,46.54,46.34,46.49,1013500.0,20.769,20.8406,20.7511,20.8182,1013500.0
2011-01-05 14:30:00,46.5,46.58,46.43,46.51,827100.0,20.8227,20.8585,20.7914,20.8272,827100.0
2011-01-05 15:00:00,46.51,46.56,46.49,46.53,494900.0,20.8272,20.8496,20.8182,20.8362,494900.0
2011-01-05 15:30:00,46.53,46.6,46.41,46.51,1054900.0,20.8362,20.8675,20.7824,20.8272,1054900.0
2011-01-06 09:30:00,47.34,47.37,46.8,46.87,3260700.0,21.1989,21.2123,20.9571,20.9884,3260700.0
2011-01-06 10:00:00,46.87,46.91,46.5,46.73,1489600.0,20.9884,21.0063,20.8227,20.9257,1489600.0
2011-01-06 10:30:00,46.73,46.76,46.31,46.36,1307000.0,20.9257,20.9392,20.7376,20.76,1307000.0
2011-01-06 11:00:00,46.37,46.39,46.0,46.16,1331100.0,20.7645,20.7735,20.5988,20.6705,1331100.0
2011-01-06 11:30:00,46.15,46.38,46.15,46.28,407500.0,20.666,20.769,20.666,20.7242,407500.0
2011-01-06 12:00:00,46.28,46.29,46.07,46.22,358400.0,20.7242,20.7287,20.6302,20.6973,358400.0
2011-01-06 12:30:00,46.22,46.33,46.18,46.32,219800.0,20.6973,20.7466,20.6794,20.7421,219800.0
2011-01-06 13:00:00,46.3,46.3,46.12,46.14,244100.0,20.7332,20.7332,20.6526,20.6615,244100.0
2011-01-06 13:30:00,46.14,46.46,46.13,46.44,508800.0,20.6615,20.8048,20.657,20.7959,508800.0
2011-01-06 14:00:00,46.44,46.63,46.44,46.51,760100.0,20.7959,20.8809,20.7959,20.8272,760100.0
2011-01-06 14:30:00,46.51,46.54,46.25,46.27,404900.0,20.8272,20.8406,20.7108,20.7197,404900.0
2011-01-06 15:00:00,46.26,46.41,46.16,46.17,509800.0,20.7153,20.7824,20.6705,20.675,509800.0
2011-01-06 15:30:00,46.18,46.28,46.16,46.23,717900.0,20.6794,20.7242,20.6705,20.7018,717900.0
2011-01-07 09:30:00,45.98,46.08,45.86,46.01,1156700.0,20.5899,20.6346,20.5361,20.6033,1156700.0
2011-01-07 10:00:00,46.0,46.4,46.0,46.32,765700.0,20.5988,20.7779,20.5988,20.7421,765700.0
2011-01-07 10:30:00,46.32,46.36,46.22,46.24,1539900.0,20.7421,20.76,20.6973,20.7063,1539900.0
2011-01-07 11:00:00,46.24,46.25,46.02,46.04,734300.0,20.7063,20.7108,20.6078,20.6167,734300.0
2011-01-07 11:30:00,46.05,46.23,46.02,46.13,429400.0,20.6212,20.7018,20.6078,20.657,429400.0
2011-01-07 12:00:00,46.13,46.19,46.02,46.02,212300.0,20.657,20.6839,20.6078,20.6078,212300.0
2011-01-07 12:30:00,46.02,46.04,45.69,45.88,546900.0,20.6078,20.6167,20.46,20.5451,546900.0
2011-01-07 13:00:00,45.88,45.98,45.81,45.89,269700.0,20.5451,20.5899,20.5137,20.5496,269700.0
2011-01-07 13:30:00,45.89,46.01,45.86,45.87,217800.0,20.5496,20.6033,20.5361,20.5406,217800.0
2011-01-07 14:00:00,45.86,45.99,45.86,45.94,223700.0,20.5361,20.5943,20.5361,20.572,223700.0
2011-01-07 14:30:00,45.95,46.13,45.92,46.07,226700.0,20.5764,20.657,20.563,20.6302,226700.0
2011-01-07 15:00:00,46.06,46.14,46.0,46.05,224400.0,20.6257,20.6615,20.5988,20.6212,224400.0
2011-01-07 15:30:00,46.05,46.11,46.0,46.08,719100.0,20.6212,20.6481,20.5988,20.6346,719100.0
2011-01-10 09:30:00,45.43,45.55,45.16,45.29,1973400.0,20.3436,20.3973,20.2227,20.2809,1973400.0
2011-01-10 10:00:00,45.28,45.4,45.18,45.4,1067100.0,20.2764,20.3301,20.2316,20.3301,1067100.0
2011-01-10 10:30:00,45.39,45.55,45.39,45.5,919300.0,20.3257,20.3973,20.3257,20.3749,919300.0
2011-01-10 11:00:00,45.49,45.57,45.28,45.42,1395100.0,20.3704,20.4063,20.2764,20.3391,1395100.0
2011-01-10 11:30:00,45.42,45.51,45.37,45.4,350600.0,20.3391,20.3794,20.3167,20.3301,350600.0
2011-01-10 12:00:00,45.41,45.65,45.4,45.58,407600.0,20.3346,20.4421,20.3301,20.4107,407600.0
2011-01-10 12:30:00,45.59,45.7,45.55,45.68,392000.0,20.4152,20.4645,20.3973,20.4555,392000.0
2011-01-10 13:00:00,45.67,45.85,45.62,45.83,574500.0,20.4511,20.5317,20.4287,20.5227,574500.0
2011-01-10 13:30:00,45.84,45.96,45.79,45.79,482700.0,20.5272,20.5809,20.5048,20.5048,482700.0
2011-01-10 14:00:00,45.78,45.95,45.72,45.94,331300.0,20.5003,20.5764,20.4734,20.572,331300.0
2011-01-10 14:30:00,45.95,45.99,45.87,45.99,371300.0,20.5764,20.5943,20.5406,20.5943,371300.0
2011-01-10 15:00:00,45.98,46.05,45.91,46.03,477900.0,20.5899,20.6212,20.5585,20.6123,477900.0
2011-01-10 15:30:00,46.03,46.13,45.28,46.02,1876600.0,20.6123,20.657,20.2764,20.6078,1876600.0
2011-01-11 09:30:00,46.58,46.65,46.3,46.3,1614100.0,20.8585,20.8899,20.7332,20.7332,1614100.0
2011-01-11 10:00:00,46.3,46.69,46.2,46.65,1365200.0,20.7332,20.9078,20.6884,20.8899,1365200.0
2011-01-11 10:30:00,46.65,46.67,46.54,46.67,660400.0,20.8899,20.8989,20.8406,20.8989,660400.0
2011-01-11 11:00:00,46.67,46.82,46.66,46.78,836800.0,20.8989,20.966,20.8944,20.9481,836800.0
2011-01-11 11:30:00,46.8,46.92,46.75,46.91,561600.0,20.9571,21.0108,20.9347,21.0063,561600.0
2011-01-11 12:00:00,46.9,47.09,46.87,47.01,524500.0,21.0018,21.0869,20.9884,21.0511,524500.0
2011-01-11 12:30:00,47.0,47.01,46.85,46.95,455000.0,21.0466,21.0511,20.9795,21.0242,455000.0
2011-01-11 13:00:00,46.96,46.96,46.75,46.89,301400.0,21.0287,21.0287,20.9347,20.9974,301400.0
2011-01-11 13:30:00,46.88,46.91,46.69,46.75,266100.0,20.9929,21.0063,20.9078,20.9347,266100.0
2011-01-11 14:00:00,46.75,46.79,46.68,46.77,213300.0,20.9347,20.9526,20.9033,20.9436,213300.0
2011-01-11 14:30:00,46.76,46.79,46.71,46.73,211500.0,20.9392,20.9526,20.9168,20.9257,211500.0
2011-01-11 15:00:00,46.73,46.83,46.67,46.74,317000.0,20.9257,20.9705,20.8989,20.9302,317000.0
2011-01-11 15:30:00,46.73,46.91,46.68,46.83,1048200.0,20.9257,21.0063,20.9033,20.9705,1048200.0
2011-01-12 09:30:00,47.31,47.32,47.1,47.17,1027400.0,21.1854,21.1899,21.0914,21.1228,1027400.0
2011-01-12 10:00:00,47.17,47.3,47.15,47.26,920100.0,21.1228,21.181,21.1138,21.1631,920100.0
2011-01-12 10:30:00,47.26,47.52,47.25,47.47,1159900.0,21.1631,21.2795,21.1586,21.2571,1159900.0
2011-01-12 11:00:00,47.47,47.6,47.42,47.44,1061300.0,21.2571,21.3153,21.2347,21.2437,1061300.0
2011-01-12 11:30:00,47.45,47.52,47.37,47.51,553600.0,21.2481,21.2795,21.2123,21.275,553600.0
2011-01-12 12:00:00,47.51,47.56,47.44,47.52,404500.0,21.275,21.2974,21.2437,21.2795,404500.0
2011-01-12 12:30:00,47.52,47.63,47.51,47.61,884400.0,21.2795,21.3287,21.275,21.3198,884400.0
2011-01-12 13:00:00,47.61,47.63,47.53,47.57,324900.0,21.3198,21.3287,21.284,21.3019,324900.0
2011-01-12 13:30:00,47.56,47.61,47.55,47.61,167200.0,21.2974,21.3198,21.2929,21.3198,167200.0
2011-01-12 14:00:00,47.61,47.63,47.53,47.59,277500.0,21.3198,21.3287,21.284,21.3108,277500.0
2011-01-12 14:30:00,47.59,47.6,47.41,47.52,444900.0,21.3108,21.3153,21.2302,21.2795,444900.0
2011-01-12 15:00:00,47.51,47.56,47.45,47.52,585900.0,21.275,21.2974,21.2481,21.2795,585900.0
2011-01-12 15:30:00,47.53,47.7,47.52,47.69,1312800.0,21.284,21.3601,21.2795,21.3556,1312800.0
2011-01-13 09:30:00,48.27,48.3,48.1,48.2,1813000.0,21.6153,21.6288,21.5392,21.584,1813000.0
2011-01-13 10:00:00,48.2,48.22,47.82,48.0,2701200.0,21.584,21.5929,21.4138,21.4944,2701200.0
2011-01-13 10:30:00,48.01,48.04,47.91,48.0,960900.0,21.4989,21.5123,21.4541,21.4944,960900.0
2011-01-13 11:00:00,48.01,48.03,47.87,47.88,1122600.0,21.4989,21.5079,21.4362,21.4407,1122600.0
2011-01-13 11:30:00,47.88,47.96,47.81,47.82,657900.0,21.4407,21.4765,21.4093,21.4138,657900.0
2011-01-13 12:00:00,47.83,47.86,47.81,47.83,194800.0,21.4183,21.4317,21.4093,21.4183,194800.0
2011-01-13 12:30:00,47.83,47.88,47.81,47.85,633300.0,21.4183,21.4407,21.4093,21.4273,633300.0
2011-01-13 13:00:00,47.85,47.85,47.65,47.69,1303500.0,21.4273,21.4273,21.3377,21.3556,1303500.0
2011-01-13 13:30:00,47.7,47.71,47.59,47.65,345400.0,21.3601,21.3646,21.3108,21.3377,345400.0
2011-01-13 14:00:00,47.66,47.75,47.61,47.74,685600.0,21.3422,21.3825,21.3198,21.378,685600.0
2011-01-13 14:30:00,47.74,47.75,47.64,47.67,559500.0,21.378,21.3825,21.3332,21.3467,559500.0
2011-01-13 15:00:00,47.66,47.7,47.62,47.65,587200.0,21.3422,21.3601,21.3243,21.3377,587200.0
2011-01-13 15:30:00,47.64,47.67,47.47,47.52,1009100.0,21.3332,21.3467,21.2571,21.2795,1009100.0
2011-01-14 09:30:00,47.56,47.74,47.39,47.7,765100.0,21.2974,21.378,21.2213,21.3601,765100.0
2011-01-14 10:00:00,47.7,47.77,47.57,47.57,484700.0,21.3601,21.3914,21.3019,21.3019,484700.0
2011-01-14 10:30:00,47.57,47.69,47.55,47.63,476000.0,21.3019,21.3556,21.2929,21.3287,476000.0
2011-01-14 11:00:00,47.63,47.67,47.47,47.49,490900.0,21.3287,21.3467,21.2571,21.266,490900.0
2011-01-14 11:30:00,47.49,47.57,47.43,47.49,418600.0,21.266,21.3019,21.2392,21.266,418600.0
2011-01-14 12:00:00,47.49,47.58,47.45,47.5,377100.0,21.266,21.3064,21.2481,21.2705,377100.0
2011-01-14 12:30:00,47.5,47.6,47.45,47.6,304900.0,21.2705,21.3153,21.2481,21.3153,304900.0
2011-01-14 13:00:00,47.6,47.6,47.58,47.6,267700.0,21.3153,21.3153,21.3064,21.3153,267700.0
2011-01-14 13:30:00,47.6,48.18,47.58,48.17,1637000.0,21.3153,21.575,21.3064,21.5706,1637000.0
2011-01-14 14:00:00,48.18,49.28,47.88,49.26,11500900.0,21.575,22.0676,21.4407,22.0587,11500900.0
2011-01-14 14:30:00,49.26,49.5,48.61,48.66,6797700.0,22.0587,22.1661,21.7676,21.79,6797700.0
2011-01-14 15:00:00,48.66,49.18,48.53,49.0,5044100.0,21.79,22.0228,21.7318,21.9422,5044100.0
2011-01-14 15:30:00,48.99,49.35,48.91,49.22,4962600.0,21.9377,22.099,21.9019,22.0407,4962600.0
2011-01-18 09:30:00,48.93,49.12,48.69,48.78,2986300.0,21.9109,21.996,21.8034,21.8437,2986300.0
2011-01-18 10:00:00,48.78,48.94,48.68,48.91,1453200.0,21.8437,21.9154,21.7989,21.9019,1453200.0
2011-01-18 10:30:00,48.91,49.0,48.88,48.92,1629300.0,21.9019,21.9422,21.8885,21.9064,1629300.0
2011-01-18 11:00:00,48.92,49.05,48.86,48.9,1162000.0,21.9064,21.9646,21.8795,21.8974,1162000.0
2011-01-18 11:30:00,48.89,48.9,48.72,48.79,448100.0,21.893,21.8974,21.8168,21.8482,448100.0
2011-01-18 12:00:00,48.79,48.96,48.78,48.95,619100.0,21.8482,21.9243,21.8437,21.9198,619100.0
2011-01-18 12:30:00,48.95,49.03,48.89,48.92,986100.0,21.9198,21.9557,21.893,21.9064,986100.0
2011-01-18 13:00:00,48.92,49.24,48.92,49.24,935000.0,21.9064,22.0497,21.9064,22.0497,935000.0
2011-01-18 13:30:00,49.23,49.4,49.2,49.29,1175100.0,22.0452,22.1213,22.0318,22.0721,1175100.0
2011-01-18 14:00:00,49.29,49.29,49.02,49.09,711400.0,22.0721,22.0721,21.9512,21.9825,711400.0
2011-01-18 14:30:00,49.1,49.23,49.02,49.22,527900.0,21.987,22.0452,21.9512,22.0407,527900.0
2011-01-18 15:00:00,49.22,49.34,49.2,49.25,878800.0,22.0407,22.0945,22.0318,22.0542,878800.0
2011-01-18 15:30:00,49.25,49.34,49.2,49.21,1452500.0,22.0542,22.0945,22.0318,22.0363,1452500.0
2011-01-19 09:30:00,49.32,49.39,49.03,49.12,1303100.0,22.0855,22.1169,21.9557,21.996,1303100.0
2011-01-19 10:00:00,49.12,49.17,48.94,48.95,1014800.0,21.996,22.0184,21.9154,21.9198,1014800.0
2011-01-19 10:30:00,48.94,48.97,48.46,48.55,1596500.0,21.9154,21.9288,21.7004,21.7407,1596500.0
2011-01-19 11:00:00,48.55,48.62,48.37,48.43,724100.0,21.7407,21.7721,21.6601,21.687,724100.0
2011-01-19 11:30:00,48.43,48.59,48.43,48.54,313700.0,21.687,21.7586,21.687,21.7362,313700.0
2011-01-19 12:00:00,48.54,48.57,48.49,48.5,274700.0,21.7362,21.7497,21.7138,21.7183,274700.0
2011-01-19 12:30:00,48.49,48.5,48.39,48.4,349400.0,21.7138,21.7183,21.6691,21.6735,349400.0
2011-01-19 13:00:00,48.4,48.46,48.31,48.46,442700.0,21.6735,21.7004,21.6332,21.7004,442700.0
2011-01-19 13:30:00,48.45,48.51,48.35,48.38,266000.0,21.6959,21.7228,21.6512,21.6646,266000.0
2011-01-19 14:00:00,48.39,48.42,48.14,48.16,592800.0,21.6691,21.6825,21.5571,21.5661,592800.0
2011-01-19 14:30:00,48.16,48.25,48.09,48.14,442600.0,21.5661,21.6064,21.5347,21.5571,442600.0
2011-01-19 15:00:00,48.14,48.2,47.91,48.08,975500.0,21.5571,21.584,21.4541,21.5303,975500.0
2011-01-19 15:30:00,48.08,48.22,48.0,48.21,1023600.0,21.5303,21.5929,21.4944,21.5885,1023600.0
2011-01-20 09:30:00,47.58,47.69,47.28,47.4,1816400.0,21.3064,21.3556,21.172,21.2257,1816400.0
2011-01-20 10:00:00,47.4,47.51,47.08,47.23,1126800.0,21.2257,21.275,21.0825,21.1496,1126800.0
2011-01-20 10:30:00,47.24,47.34,46.92,46.99,1194300.0,21.1541,21.1989,21.0108,21.0421,1194300.0
2011-01-20 11:00:00,46.98,47.04,46.8,46.87,1198100.0,21.0377,21.0645,20.9571,20.9884,1198100.0
2011-01-20 11:30:00,46.87,47.45,46.8,47.44,946100.0,20.9884,21.2481,20.9571,21.2437,946100.0
2011-01-20 12:00:00,47.45,47.5,47.28,47.45,771000.0,21.2481,21.2705,21.172,21.2481,771000.0
2011-01-20 12:30:00,47.44,47.54,47.33,47.51,411300.0,21.2437,21.2884,21.1944,21.275,411300.0
2011-01-20 13:00:00,47.52,47.55,47.47,47.48,351100.0,21.2795,21.2929,21.2571,21.2616,351100.0
2011-01-20 13:30:00,47.48,47.58,47.47,47.56,345300.0,21.2616,21.3064,21.2571,21.2974,345300.0
2011-01-20 14:00:00,47.58,47.87,47.57,47.74,561900.0,21.3064,21.4362,21.3019,21.378,561900.0
2011-01-20 14:30:00,47.75,47.85,47.71,47.78,302200.0,21.3825,21.4273,21.3646,21.3959,302200.0
2011-01-20 15:00:00,47.78,47.78,47.59,47.62,400700.0,21.3959,21.3959,21.3108,21.3243,400700.0
2011-01-20 15:30:00,47.61,47.68,47.43,47.56,1206600.0,21.3198,21.3511,21.2392,21.2974,1206600.0
2011-01-21 09:30:00,48.03,48.34,47.99,48.23,1125900.0,21.5079,21.6467,21.4899,21.5974,1125900.0
2011-01-21 10:00:00,48.24,48.28,48.03,48.03,811500.0,21.6019,21.6198,21.5079,21.5079,811500.0
2011-01-21 10:30:00,48.03,48.07,47.78,47.8,961000.0,21.5079,21.5258,21.3959,21.4049,961000.0
2011-01-21 11:00:00,47.8,47.9,47.72,47.8,504200.0,21.4049,21.4496,21.369,21.4049,504200.0
2011-01-21 11:30:00,47.8,47.85,47.73,47.85,362800.0,21.4049,21.4273,21.3735,21.4273,362800.0
2011-01-21 12:00:00,47.85,47.89,47.75,47.89,221900.0,21.4273,21.4452,21.3825,21.4452,221900.0
2011-01-21 12:30:00,47.88,47.9,47.81,47.87,217500.0,21.4407,21.4496,21.4093,21.4362,217500.0
2011-01-21 13:00:00,47.87,47.87,47.73,47.74,231100.0,21.4362,21.4362,21.3735,21.378,231100.0
2011-01-21 13:30:00,47.74,47.8,47.54,47.6,492200.0,21.378,21.4049,21.2884,21.3153,492200.0
2011-01-21 14:00:00,47.6,47.78,47.6,47.75,365600.0,21.3153,21.3959,21.3153,21.3825,365600.0
2011-01-21 14:30:00,47.75,47.87,47.72,47.73,405600.0,21.3825,21.4362,21.369,21.3735,405600.0
2011-01-21 15:00:00,47.73,47.75,47.61,47.62,421600.0,21.3735,21.3825,21.3198,21.3243,421600.0
2011-01-21 15:30:00,47.62,47.85,47.4,47.58,1208200.0,21.3243,21.4273,21.2257,21.3064,1208200.0
2011-01-24 09:30:00,47.21,47.78,47.21,47.61,1097600.0,21.1407,21.3959,21.1407,21.3198,1097600.0
2011-01-24 10:00:00,47.61,47.8,47.59,47.78,679600.0,21.3198,21.4049,21.3108,21.3959,679600.0
2011-01-24 10:30:00,47.79,48.0,47.77,48.0,522700.0,21.4004,21.4944,21.3914,21.4944,522700.0
2011-01-24 11:00:00,48.0,48.15,47.92,47.96,731900.0,21.4944,21.5616,21.4586,21.4765,731900.0
2011-01-24 11:30:00,47.96,48.03,47.81,47.9,680300.0,21.4765,21.5079,21.4093,21.4496,680300.0
2011-01-24 12:00:00,47.9,48.1,47.9,47.97,311900.0,21.4496,21.5392,21.4496,21.481,311900.0
2011-01-24 12:30:00,47.97,48.11,47.96,48.05,294500.0,21.481,21.5437,21.4765,21.5168,294500.0
2011-01-24 13:00:00,48.05,48.05,47.94,47.96,202300.0,21.5168,21.5168,21.4676,21.4765,202300.0
2011-01-24 13:30:00,47.96,48.03,47.94,48.02,175400.0,21.4765,21.5079,21.4676,21.5034,175400.0
2011-01-24 14:00:00,48.02,48.11,48.01,48.03,215900.0,21.5034,21.5437,21.4989,21.5079,215900.0
2011-01-24 14:30:00,48.04,48.09,48.02,48.04,212000.0,21.5123,21.5347,21.5034,21.5123,212000.0
2011-01-24 15:00:00,48.04,48.09,47.94,47.96,361200.0,21.5123,21.5347,21.4676,21.4765,361200.0
2011-01-24 15:30:00,47.96,48.16,47.96,48.1,984300.0,21.4765,21.5661,21.4765,21.5392,984300.0
2011-01-25 09:30:00,47.37,47.4,47.25,47.38,1445500.0,21.2123,21.2257,21.1586,21.2168,1445500.0
2011-01-25 10:00:00,47.37,47.4,47.25,47.26,1731800.0,21.2123,21.2257,21.1586,21.1631,1731800.0
2011-01-25 10:30:00,47.26,47.44,47.22,47.36,1083600.0,21.1631,21.2437,21.1451,21.2078,1083600.0
2011-01-25 11:00:00,47.36,47.36,47.05,47.21,844800.0,21.2078,21.2078,21.069,21.1407,844800.0
2011-01-25 11:30:00,47.21,47.22,47.0,47.13,676600.0,21.1407,21.1451,21.0466,21.1048,676600.0
2011-01-25 12:00:00,47.12,47.3,47.12,47.28,283800.0,21.1004,21.181,21.1004,21.172,283800.0
2011-01-25 12:30:00,47.29,47.31,47.21,47.23,316300.0,21.1765,21.1854,21.1407,21.1496,316300.0
2011-01-25 13:00:00,47.23,47.24,47.09,47.14,386000.0,21.1496,21.1541,21.0869,21.1093,386000.0
2011-01-25 13:30:00,47.15,47.2,47.14,47.19,220200.0,21.1138,21.1362,21.1093,21.1317,220200.0
2011-01-25 14:00:00,47.19,47.22,47.0,47.05,459200.0,21.1317,21.1451,21.0466,21.069,459200.0
2011-01-25 14:30:00,47.05,47.09,47.0,47.02,383000.0,21.069,21.0869,21.0466,21.0556,383000.0
2011-01-25 15:00:00,47.03,47.23,47.02,47.21,579500.0,21.0601,21.1496,21.0556,21.1407,579500.0
2011-01-25 15:30:00,47.21,47.24,47.12,47.22,1268400.0,21.1407,21.1541,21.1004,21.1451,1268400.0
2011-01-26 09:30:00,46.97,46.97,46.25,46.62,3230300.0,21.0332,21.0332,20.7108,20.8765,3230300.0
2011-01-26 10:00:00,46.62,47.02,46.62,46.85,1504900.0,20.8765,21.0556,20.8765,20.9795,1504900.0
2011-01-26 10:30:00,46.84,46.85,46.56,46.78,1510600.0,20.975,20.9795,20.8496,20.9481,1510600.0
2011-01-26 11:00:00,46.78,46.94,46.76,46.87,1033200.0,20.9481,21.0198,20.9392,20.9884,1033200.0
2011-01-26 11:30:00,46.86,47.11,46.79,46.99,750400.0,20.9839,21.0959,20.9526,21.0421,750400.0
2011-01-26 12:00:00,46.99,47.03,46.67,46.78,783500.0,21.0421,21.0601,20.8989,20.9481,783500.0
2011-01-26 12:30:00,46.78,46.8,46.53,46.55,585600.0,20.9481,20.9571,20.8362,20.8451,585600.0
2011-01-26 13:00:00,46.55,46.69,46.54,46.63,446000.0,20.8451,20.9078,20.8406,20.8809,446000.0
2011-01-26 13:30:00,46.63,46.74,46.63,46.71,475300.0,20.8809,20.9302,20.8809,20.9168,475300.0
2011-01-26 14:00:00,46.7,46.79,46.5,46.52,785400.0,20.9123,20.9526,20.8227,20.8317,785400.0
2011-01-26 14:30:00,46.52,46.74,46.51,46.68,777400.0,20.8317,20.9302,20.8272,20.9033,777400.0
2011-01-26 15:00:00,46.67,46.74,46.63,46.68,650600.0,20.8989,20.9302,20.8809,20.9033,650600.0
2011-01-26 15:30:00,46.68,46.95,46.66,46.77,1960900.0,20.9033,21.0242,20.8944,20.9436,1960900.0
2011-01-27 09:30:00,46.9,47.06,46.73,47.06,1181400.0,21.0018,21.0735,20.9257,21.0735,1181400.0
2011-01-27 10:00:00,47.06,47.09,46.77,46.88,929800.0,21.0735,21.0869,20.9436,20.9929,929800.0
2011-01-27 10:30:00,46.88,46.89,46.68,46.69,515800.0,20.9929,20.9974,20.9033,20.9078,515800.0
2011-01-27 11:00:00,46.69,46.7,46.49,46.5,833500.0,20.9078,20.9123,20.8182,20.8227,833500.0
2011-01-27 11:30:00,46.5,46.68,46.43,46.56,509000.0,20.8227,20.9033,20.7914,20.8496,509000.0
2011-01-27 12:00:00,46.56,46.59,46.47,46.49,588200.0,20.8496,20.863,20.8093,20.8182,588200.0
2011-01-27 12:30:00,46.5,46.56,46.47,46.55,217900.0,20.8227,20.8496,20.8093,20.8451,217900.0
2011-01-27 13:00:00,46.55,46.59,46.5,46.58,254900.0,20.8451,20.863,20.8227,20.8585,254900.0
2011-01-27 13:30:00,46.58,46.67,46.55,46.67,557500.0,20.8585,20.8989,20.8451,20.8989,557500.0
2011-01-27 14:00:00,46.67,46.82,46.54,46.54,746800.0,20.8989,20.966,20.8406,20.8406,746800.0
2011-01-27 14:30:00,46.54,46.72,46.54,46.64,293600.0,20.8406,20.9212,20.8406,20.8854,293600.0
2011-01-27 15:00:00,46.64,46.74,46.59,46.69,531500.0,20.8854,20.9302,20.863,20.9078,531500.0
2011-01-27 15:30:00,46.7,46.75,46.66,46.69,707000.0,20.9123,20.9347,20.8944,20.9078,707000.0
2011-01-28 09:30:00,46.48,46.74,46.41,46.65,1156100.0,20.8138,20.9302,20.7824,20.8899,1156100.0
2011-01-28 10:00:00,46.65,46.76,46.48,46.58,823600.0,20.8899,20.9392,20.8138,20.8585,823600.0
2011-01-28 10:30:00,46.58,46.62,46.25,46.28,1019100.0,20.8585,20.8765,20.7108,20.7242,1019100.0
2011-01-28 11:00:00,46.26,46.31,46.19,46.27,617600.0,20.7153,20.7376,20.6839,20.7197,617600.0
2011-01-28 11:30:00,46.27,46.32,45.86,45.98,1125200.0,20.7197,20.7421,20.5361,20.5899,1125200.0
2011-01-28 12:00:00,45.99,46.25,45.83,46.12,670100.0,20.5943,20.7108,20.5227,20.6526,670100.0
2011-01-28 12:30:00,46.11,46.22,46.1,46.22,370000.0,20.6481,20.6973,20.6436,20.6973,370000.0
2011-01-28 13:00:00,46.22,46.22,46.07,46.08,316000.0,20.6973,20.6973,20.6302,20.6346,316000.0
2011-01-28 13:30:00,46.07,46.27,45.99,46.27,687900.0,20.6302,20.7197,20.5943,20.7197,687900.0
2011-01-28 14:00:00,46.27,46.3,46.12,46.18,270300.0,20.7197,20.7332,20.6526,20.6794,270300.0
2011-01-28 14:30:00,46.18,46.29,46.16,46.26,336300.0,20.6794,20.7287,20.6705,20.7153,336300.0
2011-01-28 15:00:00,46.27,46.29,46.07,46.12,301700.0,20.7197,20.7287,20.6302,20.6526,301700.0
2011-01-28 15:30:00,46.12,46.23,46.05,46.22,971700.0,20.6526,20.7018,20.6212,20.6973,971700.0
2011-01-31 09:30:00,46.52,46.64,46.2,46.28,1775600.0,20.8317,20.8854,20.6884,20.7242,1775600.0
2011-01-31 10:00:00,46.28,46.61,46.26,46.61,849900.0,20.7242,20.872,20.7153,20.872,849900.0
2011-01-31 10:30:00,46.61,46.63,46.46,46.53,742500.0,20.872,20.8809,20.8048,20.8362,742500.0
2011-01-31 11:00:00,46.52,46.88,46.51,46.88,769000.0,20.8317,20.9929,20.8272,20.9929,769000.0
2011-01-31 11:30:00,46.88,46.88,46.61,46.79,626900.0,20.9929,20.9929,20.872,20.9526,626900.0
2011-01-31 12:00:00,46.79,47.25,46.78,47.19,798300.0,20.9526,21.1586,20.9481,21.1317,798300.0
2011-01-31 12:30:00,47.19,47.25,47.09,47.19,673800.0,21.1317,21.1586,21.0869,21.1317,673800.0
2011-01-31 13:00:00,47.18,47.33,47.18,47.3,450900.0,21.1272,21.1944,21.1272,21.181,450900.0
2011-01-31 13:30:00,47.29,47.42,47.23,47.3,625400.0,21.1765,21.2347,21.1496,21.181,625400.0
2011-01-31 14:00:00,47.31,47.52,47.25,47.25,1431200.0,21.1854,21.2795,21.1586,21.1586,1431200.0
2011-01-31 14:30:00,47.25,47.41,47.15,47.35,1057100.0,21.1586,21.2302,21.1138,21.2034,1057100.0
2011-01-31 15:00:00,47.34,47.45,47.3,47.38,737700.0,21.1989,21.2481,21.181,21.2168,737700.0
2011-01-31 15:30:00,47.38,47.48,47.31,47.46,1694400.0,21.2168,21.2616,21.1854,21.2526,1694400.0
2011-02-01 09:30:00,46.76,47.18,46.6,47.07,4758800.0,20.9392,21.1272,20.8675,21.078,4758800.0
2011-02-01 10:00:00,47.08,47.37,46.88,47.21,3720500.0,21.0825,21.2123,20.9929,21.1407,3720500.0
2011-02-01 10:30:00,47.2,47.54,47.2,47.48,1815800.0,21.1362,21.2884,21.1362,21.2616,1815800.0
2011-02-01 11:00:00,47.49,47.69,47.38,47.4,1356700.0,21.266,21.3556,21.2168,21.2257,1356700.0
2011-02-01 11:30:00,47.4,47.85,47.4,47.75,1143500.0,21.2257,21.4273,21.2257,21.3825,1143500.0
2011-02-01 12:00:00,47.75,47.93,47.7,47.92,836300.0,21.3825,21.4631,21.3601,21.4586,836300.0
2011-02-01 12:30:00,47.93,48.0,47.9,47.95,620400.0,21.4631,21.4944,21.4496,21.472,620400.0
2011-02-01 13:00:00,47.94,48.0,47.83,48.0,644300.0,21.4676,21.4944,21.4183,21.4944,644300.0
2011-02-01 13:30:00,48.0,48.09,47.75,47.76,586500.0,21.4944,21.5347,21.3825,21.387,586500.0
2011-02-01 14:00:00,47.75,47.85,47.72,47.72,338100.0,21.3825,21.4273,21.369,21.369,338100.0
2011-02-01 14:30:00,47.73,47.77,47.58,47.69,553200.0,21.3735,21.3914,21.3064,21.3556,553200.0
2011-02-01 15:00:00,47.7,47.83,47.56,47.56,617100.0,21.3601,21.4183,21.2974,21.2974,617100.0
2011-02-01 15:30:00,47.56,48.02,47.53,47.99,2003100.0,21.2974,21.5034,21.284,21.4899,2003100.0
2011-02-02 09:30:00,47.67,47.77,47.52,47.62,1338600.0,21.3467,21.3914,21.2795,21.3243,1338600.0
2011-02-02 10:00:00,47.62,47.73,47.5,47.67,864700.0,21.3243,21.3735,21.2705,21.3467,864700.0
2011-02-02 10:30:00,47.67,47.68,47.26,47.5,1056400.0,21.3467,21.3511,21.1631,21.2705,1056400.0
2011-02-02 11:00:00,47.49,47.49,47.25,47.39,643600.0,21.266,21.266,21.1586,21.2213,643600.0
2011-02-02 11:30:00,47.4,47.42,47.28,47.31,363700.0,21.2257,21.2347,21.172,21.1854,363700.0
2011-02-02 12:00:00,47.32,47.34,47.25,47.26,342100.0,21.1899,21.1989,21.1586,21.1631,342100.0
2011-02-02 12:30:00,47.26,47.36,47.25,47.29,375600.0,21.1631,21.2078,21.1586,21.1765,375600.0
2011-02-02 13:00:00,47.3,47.39,47.27,47.38,251700.0,21.181,21.2213,21.1675,21.2168,251700.0
2011-02-02 13:30:00,47.39,47.39,47.25,47.35,319900.0,21.2213,21.2213,21.1586,21.2034,319900.0
2011-02-02 14:00:00,47.35,47.39,47.33,47.36,239800.0,21.2034,21.2213,21.1944,21.2078,239800.0
2011-02-02 14:30:00,47.36,47.39,47.27,47.28,335400.0,21.2078,21.2213,21.1675,21.172,335400.0
2011-02-02 15:00:00,47.28,47.39,47.1,47.1,956200.0,21.172,21.2213,21.0914,21.0914,956200.0
2011-02-02 15:30:00,47.11,47.2,47.01,47.14,1283000.0,21.0959,21.1362,21.0511,21.1093,1283000.0
2011-02-03 09:30:00,46.76,46.85,46.66,46.8,1115200.0,20.9392,20.9795,20.8944,20.9571,1115200.0
2011-02-03 10:00:00,46.8,46.85,46.36,46.48,1358400.0,20.9571,20.9795,20.76,20.8138,1358400.0
2011-02-03 10:30:00,46.49,46.55,46.42,46.45,908800.0,20.8182,20.8451,20.7869,20.8003,908800.0
2011-02-03 11:00:00,46.45,46.45,46.2,46.22,976900.0,20.8003,20.8003,20.6884,20.6973,976900.0
2011-02-03 11:30:00,46.22,46.57,46.2,46.57,471600.0,20.6973,20.8541,20.6884,20.8541,471600.0
2011-02-03 12:00:00,46.57,46.75,46.5,46.5,726700.0,20.8541,20.9347,20.8227,20.8227,726700.0
2011-02-03 12:30:00,46.51,46.53,46.31,46.39,500700.0,20.8272,20.8362,20.7376,20.7735,500700.0
2011-02-03 13:00:00,46.39,46.47,46.28,46.36,334400.0,20.7735,20.8093,20.7242,20.76,334400.0
2011-02-03 13:30:00,46.35,46.44,46.25,46.42,401800.0,20.7556,20.7959,20.7108,20.7869,401800.0
2011-02-03 14:00:00,46.42,46.47,46.31,46.44,357300.0,20.7869,20.8093,20.7376,20.7959,357300.0
2011-02-03 14:30:00,46.43,46.52,46.4,46.52,295200.0,20.7914,20.8317,20.7779,20.8317,295200.0
2011-02-03 15:00:00,46.52,46.56,46.47,46.51,564800.0,20.8317,20.8496,20.8093,20.8272,564800.0
2011-02-03 15:30:00,46.5,46.58,46.5,46.57,705400.0,20.8227,20.8585,20.8227,20.8541,705400.0
2011-02-04 09:30:00,46.34,46.41,45.9,46.09,2654800.0,20.7511,20.7824,20.554,20.6391,2654800.0
2011-02-04 10:00:00,46.08,46.28,46.01,46.21,1027700.0,20.6346,20.7242,20.6033,20.6929,1027700.0
2011-02-04 10:30:00,46.2,46.3,45.9,46.0,1191100.0,20.6884,20.7332,20.554,20.5988,1191100.0
2011-02-04 11:00:00,46.01,46.05,45.91,45.93,668000.0,20.6033,20.6212,20.5585,20.5675,668000.0
2011-02-04 11:30:00,45.94,46.0,45.88,45.88,479200.0,20.572,20.5988,20.5451,20.5451,479200.0
2011-02-04 12:00:00,45.89,46.08,45.84,46.01,446800.0,20.5496,20.6346,20.5272,20.6033,446800.0
2011-02-04 12:30:00,46.02,46.08,45.92,45.95,251900.0,20.6078,20.6346,20.563,20.5764,251900.0
2011-02-04 13:00:00,45.95,46.04,45.93,46.0,171600.0,20.5764,20.6167,20.5675,20.5988,171600.0
2011-02-04 13:30:00,46.0,46.05,45.97,46.02,159700.0,20.5988,20.6212,20.5854,20.6078,159700.0
2011-02-04 14:00:00,46.01,46.1,45.97,46.03,271800.0,20.6033,20.6436,20.5854,20.6123,271800.0
2011-02-04 14:30:00,46.03,46.08,46.0,46.07,233400.0,20.6123,20.6346,20.5988,20.6302,233400.0
2011-02-04 15:00:00,46.07,46.09,45.98,46.0,284100.0,20.6302,20.6391,20.5899,20.5988,284100.0
2011-02-04 15:30:00,46.0,46.1,45.96,46.05,796700.0,20.5988,20.6436,20.5809,20.6212,796700.0
2011-02-07 09:30:00,46.58,46.65,46.37,46.39,1414300.0,20.8585,20.8899,20.7645,20.7735,1414300.0
2011-02-07 10:00:00,46.39,46.61,46.38,46.52,846000.0,20.7735,20.872,20.769,20.8317,846000.0
2011-02-07 10:30:00,46.52,46.65,46.52,46.58,887600.0,20.8317,20.8899,20.8317,20.8585,887600.0
2011-02-07 11:00:00,46.58,46.63,46.53,46.62,585700.0,20.8585,20.8809,20.8362,20.8765,585700.0
2011-02-07 11:30:00,46.62,46.62,46.5,46.55,384500.0,20.8765,20.8765,20.8227,20.8451,384500.0
2011-02-07 12:00:00,46.56,46.6,46.53,46.53,227800.0,20.8496,20.8675,20.8362,20.8362,227800.0
2011-02-07 12:30:00,46.54,46.58,46.47,46.53,346200.0,20.8406,20.8585,20.8093,20.8362,346200.0
2011-02-07 13:00:00,46.53,46.59,46.52,46.57,149700.0,20.8362,20.863,20.8317,20.8541,149700.0
2011-02-07 13:30:00,46.56,46.59,46.52,46.54,238400.0,20.8496,20.863,20.8317,20.8406,238400.0
2011-02-07 14:00:00,46.54,46.55,46.39,46.39,425300.0,20.8406,20.8451,20.7735,20.7735,425300.0
2011-02-07 14:30:00,46.4,46.49,46.39,46.4,295400.0,20.7779,20.8182,20.7735,20.7779,295400.0
2011-02-07 15:00:00,46.4,46.44,46.31,46.41,503200.0,20.7779,20.7959,20.7376,20.7824,503200.0
2011-02-07 15:30:00,46.41,46.59,46.4,46.55,1236900.0,20.7824,20.863,20.7779,20.8451,1236900.0
2011-02-08 09:30:00,46.5,46.5,46.2,46.36,853700.0,20.8227,20.8227,20.6884,20.76,853700.0
2011-02-08 10:00:00,46.36,46.51,46.34,46.49,582200.0,20.76,20.8272,20.7511,20.8182,582200.0
2011-02-08 10:30:00,46.49,46.56,46.43,46.56,635300.0,20.8182,20.8496,20.7914,20.8496,635300.0
2011-02-08 11:00:00,46.57,46.85,46.48,46.74,760100.0,20.8541,20.9795,20.8138,20.9302,760100.0
2011-02-08 11:30:00,46.75,46.88,46.74,46.84,564200.0,20.9347,20.9929,20.9302,20.975,564200.0
2011-02-08 12:00:00,46.84,46.9,46.78,46.85,465000.0,20.975,21.0018,20.9481,20.9795,465000.0
2011-02-08 12:30:00,46.85,46.87,46.76,46.8,330000.0,20.9795,20.9884,20.9392,20.9571,330000.0
2011-02-08 13:00:00,46.81,46.81,46.72,46.73,275200.0,20.9615,20.9615,20.9212,20.9257,275200.0
2011-02-08 13:30:00,46.73,46.8,46.71,46.75,198000.0,20.9257,20.9571,20.9168,20.9347,198000.0
2011-02-08 14:00:00,46.76,46.88,46.75,46.86,244900.0,20.9392,20.9929,20.9347,20.9839,244900.0
2011-02-08 14:30:00,46.87,46.89,46.74,46.77,215300.0,20.9884,20.9974,20.9302,20.9436,215300.0
2011-02-08 15:00:00,46.76,46.84,46.73,46.75,281400.0,20.9392,20.975,20.9257,20.9347,281400.0
2011-02-08 15:30:00,46.75,46.82,46.73,46.78,745900.0,20.9347,20.966,20.9257,20.9481,745900.0
2011-02-09 09:30:00,46.25,46.27,46.07,46.19,785100.0,20.9006,20.9096,20.8192,20.8735,785100.0
2011-02-09 10:00:00,46.19,46.22,46.08,46.22,513000.0,20.8735,20.887,20.8238,20.887,513000.0
2011-02-09 10:30:00,46.21,46.36,46.17,46.27,391000.0,20.8825,20.9503,20.8644,20.9096,391000.0
2011-02-09 11:00:00,46.27,46.29,46.02,46.05,819300.0,20.9096,20.9187,20.7966,20.8102,819300.0
2011-02-09 11:30:00,46.05,46.07,45.87,45.87,615800.0,20.8102,20.8192,20.7289,20.7289,615800.0
2011-02-09 12:00:00,45.88,45.96,45.85,45.93,319000.0,20.7334,20.7695,20.7198,20.756,319000.0
2011-02-09 12:30:00,45.93,45.98,45.88,45.9,253100.0,20.756,20.7786,20.7334,20.7424,253100.0
2011-02-09 13:00:00,45.89,46.04,45.89,45.96,229700.0,20.7379,20.8057,20.7379,20.7695,229700.0
2011-02-09 13:30:00,45.97,45.98,45.88,45.9,245700.0,20.774,20.7786,20.7334,20.7424,245700.0
2011-02-09 14:00:00,45.89,45.95,45.81,45.89,359000.0,20.7379,20.765,20.7017,20.7379,359000.0
2011-02-09 14:30:00,45.88,45.89,45.69,45.71,618200.0,20.7334,20.7379,20.6475,20.6565,618200.0
2011-02-09 15:00:00,45.71,45.81,45.69,45.78,463500.0,20.6565,20.7017,20.6475,20.6882,463500.0
2011-02-09 15:30:00,45.78,45.88,45.75,45.86,881900.0,20.6882,20.7334,20.6746,20.7243,881900.0
2011-02-10 09:30:00,45.65,45.81,45.56,45.73,713100.0,20.6294,20.7017,20.5888,20.6656,713100.0
2011-02-10 10:00:00,45.74,46.08,45.65,45.9,800300.0,20.6701,20.8238,20.6294,20.7424,800300.0
2011-02-10 10:30:00,45.91,45.98,45.81,45.93,595800.0,20.7469,20.7786,20.7017,20.756,595800.0
2011-02-10 11:00:00,45.93,46.15,45.9,46.09,746700.0,20.756,20.8554,20.7424,20.8283,746700.0
2011-02-10 11:30:00,46.09,46.14,45.9,45.94,689800.0,20.8283,20.8509,20.7424,20.7605,689800.0
2011-02-10 12:00:00,45.94,46.08,45.91,45.97,236200.0,20.7605,20.8238,20.7469,20.774,236200.0
2011-02-10 12:30:00,45.96,46.03,45.9,45.9,134800.0,20.7695,20.8012,20.7424,20.7424,134800.0
2011-02-10 13:00:00,45.9,45.96,45.85,45.9,180400.0,20.7424,20.7695,20.7198,20.7424,180400.0
2011-02-10 13:30:00,45.9,45.98,45.88,45.94,178500.0,20.7424,20.7786,20.7334,20.7605,178500.0
2011-02-10 14:00:00,45.96,46.02,45.93,45.97,152200.0,20.7695,20.7966,20.756,20.774,152200.0
2011-02-10 14:30:00,45.98,46.0,45.93,45.94,155600.0,20.7786,20.7876,20.756,20.7605,155600.0
2011-02-10 15:00:00,45.95,46.02,45.93,46.01,376500.0,20.765,20.7966,20.756,20.7921,376500.0
2011-02-10 15:30:00,46.01,46.08,45.85,45.93,920100.0,20.7921,20.8238,20.7198,20.756,920100.0
2011-02-11 09:30:00,45.5,45.69,45.46,45.59,1277200.0,20.5616,20.6475,20.5436,20.6023,1277200.0
2011-02-11 10:00:00,45.59,45.75,45.55,45.75,608400.0,20.6023,20.6746,20.5842,20.6746,608400.0
2011-02-11 10:30:00,45.76,45.93,45.73,45.9,446800.0,20.6791,20.756,20.6656,20.7424,446800.0
2011-02-11 11:00:00,45.89,46.0,45.77,45.79,657100.0,20.7379,20.7876,20.6837,20.6927,657100.0
2011-02-11 11:30:00,45.79,45.83,45.7,45.77,440800.0,20.6927,20.7108,20.652,20.6837,440800.0
2011-02-11 12:00:00,45.76,45.78,45.6,45.72,318900.0,20.6791,20.6882,20.6068,20.6611,318900.0
2011-02-11 12:30:00,45.72,45.79,45.69,45.74,268600.0,20.6611,20.6927,20.6475,20.6701,268600.0
2011-02-11 13:00:00,45.75,45.77,45.63,45.63,241800.0,20.6746,20.6837,20.6204,20.6204,241800.0
2011-02-11 13:30:00,45.63,45.65,45.6,45.63,360200.0,20.6204,20.6294,20.6068,20.6204,360200.0
2011-02-11 14:00:00,45.63,45.68,45.6,45.68,283000.0,20.6204,20.643,20.6068,20.643,283000.0
2011-02-11 14:30:00,45.68,45.79,45.67,45.72,223700.0,20.643,20.6927,20.6385,20.6611,223700.0
2011-02-11 15:00:00,45.73,45.88,45.71,45.87,297200.0,20.6656,20.7334,20.6565,20.7289,297200.0
2011-02-11 15:30:00,45.87,45.88,45.78,45.78,499800.0,20.7289,20.7334,20.6882,20.6882,499800.0
2011-02-14 09:30:00,45.85,46.0,45.78,45.93,935300.0,20.7198,20.7876,20.6882,20.756,935300.0
2011-02-14 10:00:00,45.94,46.18,45.94,46.16,1381300.0,20.7605,20.8689,20.7605,20.8599,1381300.0
2011-02-14 10:30:00,46.16,46.21,46.1,46.19,1285800.0,20.8599,20.8825,20.8328,20.8735,1285800.0
2011-02-14 11:00:00,46.18,46.23,46.15,46.2,816900.0,20.8689,20.8915,20.8554,20.878,816900.0
2011-02-14 11:30:00,46.19,46.57,46.13,46.54,1160800.0,20.8735,21.0452,20.8463,21.0316,1160800.0
2011-02-14 12:00:00,46.55,46.68,46.49,46.62,766600.0,21.0361,21.0949,21.009,21.0678,766600.0
2011-02-14 12:30:00,46.63,46.73,46.58,46.73,518700.0,21.0723,21.1175,21.0497,21.1175,518700.0
2011-02-14 13:00:00,46.73,46.8,46.7,46.73,445400.0,21.1175,21.1491,21.1039,21.1175,445400.0
2011-02-14 13:30:00,46.74,46.79,46.67,46.73,322700.0,21.122,21.1446,21.0904,21.1175,322700.0
2011-02-14 14:00:00,46.73,46.78,46.58,46.6,392500.0,21.1175,21.1401,21.0497,21.0587,392500.0
2011-02-14 14:30:00,46.6,46.72,46.56,46.72,362500.0,21.0587,21.113,21.0407,21.113,362500.0
2011-02-14 15:00:00,46.72,46.75,46.6,46.61,488600.0,21.113,21.1265,21.0587,21.0633,488600.0
2011-02-14 15:30:00,46.6,46.76,46.6,46.68,1117800.0,21.0587,21.131,21.0587,21.0949,1117800.0
2011-02-15 09:30:00,47.0,47.13,46.91,47.1,1516900.0,21.2395,21.2983,21.1988,21.2847,1516900.0
2011-02-15 10:00:00,47.1,47.13,46.95,47.06,1389300.0,21.2847,21.2983,21.2169,21.2666,1389300.0
2011-02-15 10:30:00,47.06,47.23,47.05,47.16,3207700.0,21.2666,21.3434,21.2621,21.3118,3207700.0
2011-02-15 11:00:00,47.15,47.23,47.1,47.15,991000.0,21.3073,21.3434,21.2847,21.3073,991000.0
2011-02-15 11:30:00,47.17,47.2,47.12,47.18,754200.0,21.3163,21.3299,21.2937,21.3208,754200.0
2011-02-15 12:00:00,47.18,47.25,47.14,47.24,414900.0,21.3208,21.3525,21.3028,21.348,414900.0
2011-02-15 12:30:00,47.24,47.36,47.21,47.23,512700.0,21.348,21.4022,21.3344,21.3434,512700.0
2011-02-15 13:00:00,47.22,47.34,47.18,47.21,466600.0,21.3389,21.3932,21.3208,21.3344,466600.0
2011-02-15 13:30:00,47.2,47.25,47.2,47.2,368500.0,21.3299,21.3525,21.3299,21.3299,368500.0
2011-02-15 14:00:00,47.21,47.22,47.12,47.14,686600.0,21.3344,21.3389,21.2937,21.3028,686600.0
2011-02-15 14:30:00,47.14,47.18,47.09,47.15,378900.0,21.3028,21.3208,21.2802,21.3073,378900.0
2011-02-15 15:00:00,47.15,47.18,47.1,47.14,624200.0,21.3073,21.3208,21.2847,21.3028,624200.0
2011-02-15 15:30:00,47.15,47.17,47.0,47.05,2375000.0,21.3073,21.3163,21.2395,21.2621,2375000.0
2011-02-16 09:30:00,46.84,47.07,46.79,46.88,1528500.0,21.1672,21.2711,21.1446,21.1853,1528500.0
2011-02-16 10:00:00,46.88,46.97,46.8,46.91,603400.0,21.1853,21.2259,21.1491,21.1988,603400.0
2011-02-16 10:30:00,46.92,47.24,46.92,47.22,1264900.0,21.2034,21.348,21.2034,21.3389,1264900.0
2011-02-16 11:00:00,47.21,47.3,47.05,47.19,971100.0,21.3344,21.3751,21.2621,21.3254,971100.0
2011-02-16 11:30:00,47.19,47.25,47.06,47.16,607600.0,21.3254,21.3525,21.2666,21.3118,607600.0
2011-02-16 12:00:00,47.17,47.2,46.92,47.07,607000.0,21.3163,21.3299,21.2034,21.2711,607000.0
2011-02-16 12:30:00,47.07,47.27,47.0,47.26,348400.0,21.2711,21.3615,21.2395,21.357,348400.0
2011-02-16 13:00:00,47.27,47.27,47.18,47.25,231000.0,21.3615,21.3615,21.3208,21.3525,231000.0
2011-02-16 13:30:00,47.26,47.3,47.24,47.28,219600.0,21.357,21.3751,21.348,21.366,219600.0
2011-02-16 14:00:00,47.29,47.29,47.11,47.16,161700.0,21.3706,21.3706,21.2892,21.3118,161700.0
2011-02-16 14:30:00,47.16,47.28,47.14,47.2,403100.0,21.3118,21.366,21.3028,21.3299,403100.0
2011-02-16 15:00:00,47.2,47.3,47.19,47.25,360300.0,21.3299,21.3751,21.3254,21.3525,360300.0
2011-02-16 15:30:00,47.25,47.3,47.22,47.28,555400.0,21.3525,21.3751,21.3389,21.366,555400.0
2011-02-17 09:30:00,47.47,47.6,47.44,47.57,1051500.0,21.4519,21.5106,21.4383,21.4971,1051500.0
2011-02-17 10:00:00,47.57,47.6,47.44,47.53,552300.0,21.4971,21.5106,21.4383,21.479,552300.0
2011-02-17 10:30:00,47.52,47.57,47.42,47.43,447500.0,21.4745,21.4971,21.4293,21.4338,447500.0
2011-02-17 11:00:00,47.44,47.58,47.41,47.55,498200.0,21.4383,21.5016,21.4248,21.4881,498200.0
2011-02-17 11:30:00,47.55,47.63,47.49,47.59,496200.0,21.4881,21.5242,21.4609,21.5061,496200.0
2011-02-17 12:00:00,47.6,47.63,47.5,47.63,259200.0,21.5106,21.5242,21.4655,21.5242,259200.0
2011-02-17 12:30:00,47.63,47.68,47.57,47.66,347500.0,21.5242,21.5468,21.4971,21.5378,347500.0
2011-02-17 13:00:00,47.67,47.7,47.49,47.69,635700.0,21.5423,21.5558,21.4609,21.5513,635700.0
2011-02-17 13:30:00,47.69,47.75,47.67,47.73,310700.0,21.5513,21.5784,21.5423,21.5694,310700.0
2011-02-17 14:00:00,47.73,47.94,47.68,47.93,1188000.0,21.5694,21.6643,21.5468,21.6598,1188000.0
2011-02-17 14:30:00,47.94,48.07,47.84,48.01,1108600.0,21.6643,21.723,21.6191,21.6959,1108600.0
2011-02-17 15:00:00,48.02,48.25,47.98,48.24,933200.0,21.7004,21.8044,21.6824,21.7999,933200.0
2011-02-17 15:30:00,48.23,48.28,48.05,48.08,2054500.0,21.7953,21.8179,21.714,21.7276,2054500.0
2011-02-18 09:30:00,48.09,48.12,47.89,48.01,1622400.0,21.7321,21.7456,21.6417,21.6959,1622400.0
2011-02-18 10:00:00,48.0,48.05,47.95,47.97,512800.0,21.6914,21.714,21.6688,21.6779,512800.0
2011-02-18 10:30:00,47.98,48.11,47.94,47.94,501600.0,21.6824,21.7411,21.6643,21.6643,501600.0
2011-02-18 11:00:00,47.95,48.01,47.92,47.97,485700.0,21.6688,21.6959,21.6553,21.6779,485700.0
2011-02-18 11:30:00,47.97,48.06,47.95,48.03,478500.0,21.6779,21.7185,21.6688,21.705,478500.0
2011-02-18 12:00:00,48.03,48.1,47.97,48.06,613400.0,21.705,21.7366,21.6779,21.7185,613400.0
2011-02-18 12:30:00,48.06,48.09,48.01,48.06,238100.0,21.7185,21.7321,21.6959,21.7185,238100.0
2011-02-18 13:00:00,48.05,48.06,47.96,47.96,281300.0,21.714,21.7185,21.6733,21.6733,281300.0
2011-02-18 13:30:00,47.96,47.98,47.82,47.85,401700.0,21.6733,21.6824,21.6101,21.6236,401700.0
2011-02-18 14:00:00,47.85,47.89,47.63,47.73,477100.0,21.6236,21.6417,21.5242,21.5694,477100.0
2011-02-18 14:30:00,47.72,47.77,47.65,47.77,598600.0,21.5649,21.5875,21.5332,21.5875,598600.0
2011-02-18 15:00:00,47.78,47.85,47.74,47.83,600500.0,21.592,21.6236,21.5739,21.6146,600500.0
2011-02-18 15:30:00,47.83,47.91,47.8,47.91,1106800.0,21.6146,21.6507,21.601,21.6507,1106800.0
2011-02-22 09:30:00,47.47,47.91,47.44,47.86,2559500.0,21.4519,21.6507,21.4383,21.6281,2559500.0
2011-02-22 10:00:00,47.87,47.98,47.81,47.98,1571400.0,21.6327,21.6824,21.6055,21.6824,1571400.0
2011-02-22 10:30:00,47.97,48.23,47.95,48.1,1695000.0,21.6779,21.7953,21.6688,21.7366,1695000.0
2011-02-22 11:00:00,48.11,48.12,47.81,47.95,909800.0,21.7411,21.7456,21.6055,21.6688,909800.0
2011-02-22 11:30:00,47.96,47.98,47.5,47.58,686100.0,21.6733,21.6824,21.4655,21.5016,686100.0
2011-02-22 12:00:00,47.59,47.66,47.47,47.59,455200.0,21.5061,21.5378,21.4519,21.5061,455200.0
2011-02-22 12:30:00,47.59,47.6,47.19,47.23,735200.0,21.5061,21.5106,21.3254,21.3434,735200.0
2011-02-22 13:00:00,47.23,47.24,47.0,47.02,873900.0,21.3434,21.348,21.2395,21.2485,873900.0
2011-02-22 13:30:00,47.02,47.07,46.9,47.05,827600.0,21.2485,21.2711,21.1943,21.2621,827600.0
2011-02-22 14:00:00,47.05,47.15,47.01,47.12,580400.0,21.2621,21.3073,21.244,21.2937,580400.0
2011-02-22 14:30:00,47.13,47.2,47.04,47.05,324400.0,21.2983,21.3299,21.2576,21.2621,324400.0
2011-02-22 15:00:00,47.05,47.08,46.91,46.96,705500.0,21.2621,21.2757,21.1988,21.2214,705500.0
2011-02-22 15:30:00,46.97,47.08,46.9,47.04,1085800.0,21.2259,21.2757,21.1943,21.2576,1085800.0
2011-02-23 09:30:00,47.37,47.61,47.33,47.53,1174700.0,21.4067,21.5152,21.3886,21.479,1174700.0
2011-02-23 10:00:00,47.54,47.95,47.44,47.84,1411000.0,21.4835,21.6688,21.4383,21.6191,1411000.0
2011-02-23 10:30:00,47.83,47.93,47.61,47.85,1095200.0,21.6146,21.6598,21.5152,21.6236,1095200.0
2011-02-23 11:00:00,47.84,47.9,47.75,47.81,831500.0,21.6191,21.6462,21.5784,21.6055,831500.0
2011-02-23 11:30:00,47.81,47.87,47.64,47.77,817500.0,21.6055,21.6327,21.5287,21.5875,817500.0
2011-02-23 12:00:00,47.77,47.78,47.5,47.58,592000.0,21.5875,21.592,21.4655,21.5016,592000.0
2011-02-23 12:30:00,47.58,47.75,47.57,47.7,528300.0,21.5016,21.5784,21.4971,21.5558,528300.0
2011-02-23 13:00:00,47.69,47.7,47.54,47.57,407900.0,21.5513,21.5558,21.4835,21.4971,407900.0
2011-02-23 13:30:00,47.58,47.76,47.51,47.7,478200.0,21.5016,21.583,21.47,21.5558,478200.0
2011-02-23 14:00:00,47.71,47.73,47.5,47.61,344700.0,21.5604,21.5694,21.4655,21.5152,344700.0
2011-02-23 14:30:00,47.62,47.66,47.54,47.6,442900.0,21.5197,21.5378,21.4835,21.5106,442900.0
2011-02-23 15:00:00,47.59,47.69,47.55,47.61,340900.0,21.5061,21.5513,21.4881,21.5152,340900.0
2011-02-23 15:30:00,47.61,47.7,47.55,47.57,828800.0,21.5152,21.5558,21.4881,21.4971,828800.0
2011-02-24 09:30:00,48.03,48.22,48.0,48.16,1357500.0,21.705,21.7908,21.6914,21.7637,1357500.0
2011-02-24 10:00:00,48.15,48.15,47.91,47.99,1119800.0,21.7592,21.7592,21.6507,21.6869,1119800.0
2011-02-24 10:30:00,47.99,48.0,47.79,47.86,810700.0,21.6869,21.6914,21.5965,21.6281,810700.0
2011-02-24 11:00:00,47.87,47.93,47.69,47.89,703600.0,21.6327,21.6598,21.5513,21.6417,703600.0
2011-02-24 11:30:00,47.9,47.91,47.72,47.78,362700.0,21.6462,21.6507,21.5649,21.592,362700.0
2011-02-24 12:00:00,47.77,47.85,47.72,47.8,423700.0,21.5875,21.6236,21.5649,21.601,423700.0
2011-02-24 12:30:00,47.81,47.84,47.7,47.78,228700.0,21.6055,21.6191,21.5558,21.592,228700.0
2011-02-24 13:00:00,47.78,47.86,47.75,47.78,270400.0,21.592,21.6281,21.5784,21.592,270400.0
2011-02-24 13:30:00,47.78,47.84,47.6,47.62,451900.0,21.592,21.6191,21.5106,21.5197,451900.0
2011-02-24 14:00:00,47.62,47.69,47.55,47.62,373000.0,21.5197,21.5513,21.4881,21.5197,373000.0
2011-02-24 14:30:00,47.62,47.73,47.56,47.59,286700.0,21.5197,21.5694,21.4926,21.5061,286700.0
2011-02-24 15:00:00,47.6,47.64,47.4,47.55,711300.0,21.5106,21.5287,21.4203,21.4881,711300.0
2011-02-24 15:30:00,47.55,47.56,47.37,47.38,756300.0,21.4881,21.4926,21.4067,21.4112,756300.0
2011-02-25 09:30:00,47.55,47.86,47.45,47.84,895700.0,21.4881,21.6281,21.4429,21.6191,895700.0
2011-02-25 10:00:00,47.84,47.93,47.7,47.87,569700.0,21.6191,21.6598,21.5558,21.6327,569700.0
2011-02-25 10:30:00,47.86,47.94,47.81,47.89,422600.0,21.6281,21.6643,21.6055,21.6417,422600.0
2011-02-25 11:00:00,47.89,47.94,47.8,47.8,343000.0,21.6417,21.6643,21.601,21.601,343000.0
2011-02-25 11:30:00,47.8,47.93,47.72,47.89,308700.0,21.601,21.6598,21.5649,21.6417,308700.0
2011-02-25 12:00:00,47.9,48.0,47.89,47.92,277000.0,21.6462,21.6914,21.6417,21.6553,277000.0
2011-02-25 12:30:00,47.92,48.0,47.9,47.93,142100.0,21.6553,21.6914,21.6462,21.6598,142100.0
2011-02-25 13:00:00,47.93,48.09,47.93,48.03,318500.0,21.6598,21.7321,21.6598,21.705,318500.0
2011-02-25 13:30:00,48.03,48.1,48.0,48.05,232000.0,21.705,21.7366,21.6914,21.714,232000.0
2011-02-25 14:00:00,48.05,48.12,48.03,48.05,343000.0,21.714,21.7456,21.705,21.714,343000.0
2011-02-25 14:30:00,48.06,48.15,48.0,48.13,278300.0,21.7185,21.7592,21.6914,21.7502,278300.0
2011-02-25 15:00:00,48.13,48.13,47.95,47.96,263500.0,21.7502,21.7502,21.6688,21.6733,263500.0
2011-02-25 15:30:00,47.97,48.1,47.96,48.04,778200.0,21.6779,21.7366,21.6733,21.7095,778200.0
2011-02-28 09:30:00,48.59,48.66,48.49,48.52,959300.0,21.958,21.9897,21.9128,21.9264,959300.0
2011-02-28 10:00:00,48.52,48.65,48.47,48.56,689900.0,21.9264,21.9851,21.9038,21.9445,689900.0
2011-02-28 10:30:00,48.57,48.63,48.48,48.5,485800.0,21.949,21.9761,21.9083,21.9174,485800.0
2011-02-28 11:00:00,48.49,48.52,48.23,48.26,675500.0,21.9128,21.9264,21.7953,21.8089,675500.0
2011-02-28 11:30:00,48.27,48.36,48.2,48.33,332700.0,21.8134,21.8541,21.7818,21.8405,332700.0
2011-02-28 12:00:00,48.32,48.45,48.3,48.44,178700.0,21.836,21.8948,21.827,21.8902,178700.0
2011-02-28 12:30:00,48.43,48.45,48.29,48.35,130200.0,21.8857,21.8948,21.8225,21.8496,130200.0
2011-02-28 13:00:00,48.35,48.4,48.24,48.26,176100.0,21.8496,21.8722,21.7999,21.8089,176100.0
2011-02-28 13:30:00,48.27,48.33,48.25,48.29,126400.0,21.8134,21.8405,21.8044,21.8225,126400.0
2011-02-28 14:00:00,48.28,48.32,48.22,48.28,151800.0,21.8179,21.836,21.7908,21.8179,151800.0
2011-02-28 14:30:00,48.29,48.35,48.23,48.33,199000.0,21.8225,21.8496,21.7953,21.8405,199000.0
2011-02-28 15:00:00,48.33,48.4,48.27,48.36,198000.0,21.8405,21.8722,21.8134,21.8541,198000.0
2011-02-28 15:30:00,48.37,48.53,48.35,48.5,601400.0,21.8586,21.9309,21.8496,21.9174,601400.0
2011-03-01 09:30:00,48.35,48.59,48.33,48.54,1301100.0,21.8496,21.958,21.8405,21.9354,1301100.0
2011-03-01 10:00:00,48.54,48.62,48.09,48.09,1042900.0,21.9354,21.9716,21.7321,21.7321,1042900.0
2011-03-01 10:30:00,48.09,48.21,47.99,48.16,592700.0,21.7321,21.7863,21.6869,21.7637,592700.0
2011-03-01 11:00:00,48.17,48.3,47.99,48.03,484900.0,21.7682,21.827,21.6869,21.705,484900.0
2011-03-01 11:30:00,48.04,48.13,48.0,48.03,479400.0,21.7095,21.7502,21.6914,21.705,479400.0
2011-03-01 12:00:00,48.03,48.09,47.92,48.07,415600.0,21.705,21.7321,21.6553,21.723,415600.0
2011-03-01 12:30:00,48.06,48.16,47.9,47.92,347600.0,21.7185,21.7637,21.6462,21.6553,347600.0
2011-03-01 13:00:00,47.91,47.99,47.83,47.91,240600.0,21.6507,21.6869,21.6146,21.6507,240600.0
2011-03-01 13:30:00,47.92,47.95,47.78,47.84,351800.0,21.6553,21.6688,21.592,21.6191,351800.0
2011-03-01 14:00:00,47.85,47.87,47.5,47.72,493800.0,21.6236,21.6327,21.4655,21.5649,493800.0
2011-03-01 14:30:00,47.72,47.77,47.63,47.66,597700.0,21.5649,21.5875,21.5242,21.5378,597700.0
2011-03-01 15:00:00,47.67,47.74,47.57,47.66,450900.0,21.5423,21.5739,21.4971,21.5378,450900.0
2011-03-01 15:30:00,47.65,47.75,47.6,47.61,624000.0,21.5332,21.5784,21.5106,21.5152,624000.0
2011-03-02 09:30:00,47.65,47.73,47.5,47.57,971500.0,21.5332,21.5694,21.4655,21.4971,971500.0
2011-03-02 10:00:00,47.57,47.66,47.52,47.56,496100.0,21.4971,21.5378,21.4745,21.4926,496100.0
2011-03-02 10:30:00,47.56,47.78,47.55,47.67,681900.0,21.4926,21.592,21.4881,21.5423,681900.0
2011-03-02 11:00:00,47.66,47.76,47.58,47.58,623700.0,21.5378,21.583,21.5016,21.5016,623700.0
2011-03-02 11:30:00,47.58,47.65,47.5,47.51,461700.0,21.5016,21.5332,21.4655,21.47,461700.0
2011-03-02 12:00:00,47.5,47.61,47.46,47.61,586000.0,21.4655,21.5152,21.4474,21.5152,586000.0
2011-03-02 12:30:00,47.61,47.75,47.57,47.74,493700.0,21.5152,21.5784,21.4971,21.5739,493700.0
2011-03-02 13:00:00,47.73,47.95,47.72,47.91,740900.0,21.5694,21.6688,21.5649,21.6507,740900.0
2011-03-02 13:30:00,47.92,48.03,47.87,47.89,779700.0,21.6553,21.705,21.6327,21.6417,779700.0
2011-03-02 14:00:00,47.88,47.89,47.71,47.77,448400.0,21.6372,21.6417,21.5604,21.5875,448400.0
2011-03-02 14:30:00,47.77,47.92,47.74,47.86,295900.0,21.5875,21.6553,21.5739,21.6281,295900.0
2011-03-02 15:00:00,47.86,47.95,47.75,47.77,250700.0,21.6281,21.6688,21.5784,21.5875,250700.0
2011-03-02 15:30:00,47.77,47.83,47.69,47.75,743200.0,21.5875,21.6146,21.5513,21.5784,743200.0
2011-03-03 09:30:00,48.0,48.24,47.98,48.04,1106700.0,21.6914,21.7999,21.6824,21.7095,1106700.0
2011-03-03 10:00:00,48.05,48.06,47.8,47.99,800600.0,21.714,21.7185,21.601,21.6869,800600.0
2011-03-03 10:30:00,47.99,48.14,47.96,48.09,630100.0,21.6869,21.7547,21.6733,21.7321,630100.0
2011-03-03 11:00:00,48.06,48.14,48.0,48.03,670200.0,21.7185,21.7547,21.6914,21.705,670200.0
2011-03-03 11:30:00,48.02,48.03,47.92,47.95,336900.0,21.7004,21.705,21.6553,21.6688,336900.0
2011-03-03 12:00:00,47.96,48.09,47.9,48.07,288100.0,21.6733,21.7321,21.6462,21.723,288100.0
2011-03-03 12:30:00,48.07,48.2,48.05,48.13,246200.0,21.723,21.7818,21.714,21.7502,246200.0
2011-03-03 13:00:00,48.13,48.2,48.12,48.13,180700.0,21.7502,21.7818,21.7456,21.7502,180700.0
2011-03-03 13:30:00,48.13,48.19,48.11,48.15,159100.0,21.7502,21.7773,21.7411,21.7592,159100.0
2011-03-03 14:00:00,48.15,48.2,48.1,48.12,173300.0,21.7592,21.7818,21.7366,21.7456,173300.0
2011-03-03 14:30:00,48.13,48.18,48.08,48.17,196100.0,21.7502,21.7728,21.7276,21.7682,196100.0
2011-03-03 15:00:00,48.17,48.23,48.13,48.14,355200.0,21.7682,21.7953,21.7502,21.7547,355200.0
2011-03-03 15:30:00,48.14,48.23,48.13,48.21,572400.0,21.7547,21.7953,21.7502,21.7863,572400.0
2011-03-04 09:30:00,48.34,48.62,48.27,48.54,1360300.0,21.8451,21.9716,21.8134,21.9354,1360300.0
2011-03-04 10:00:00,48.54,48.6,48.01,48.1,771200.0,21.9354,21.9626,21.6959,21.7366,771200.0
2011-03-04 10:30:00,48.1,48.24,48.04,48.2,548400.0,21.7366,21.7999,21.7095,21.7818,548400.0
2011-03-04 11:00:00,48.2,48.29,48.1,48.2,899200.0,21.7818,21.8225,21.7366,21.7818,899200.0
2011-03-04 11:30:00,48.21,48.31,48.15,48.17,354400.0,21.7863,21.8315,21.7592,21.7682,354400.0
2011-03-04 12:00:00,48.16,48.17,47.88,48.02,432100.0,21.7637,21.7682,21.6372,21.7004,432100.0
2011-03-04 12:30:00,48.02,48.21,48.01,48.08,395000.0,21.7004,21.7863,21.6959,21.7276,395000.0
2011-03-04 13:00:00,48.08,48.13,48.03,48.12,212500.0,21.7276,21.7502,21.705,21.7456,212500.0
2011-03-04 13:30:00,48.12,48.18,48.05,48.1,182300.0,21.7456,21.7728,21.714,21.7366,182300.0
2011-03-04 14:00:00,48.09,48.31,48.07,48.26,390000.0,21.7321,21.8315,21.723,21.8089,390000.0
2011-03-04 14:30:00,48.27,48.34,48.25,48.34,260000.0,21.8134,21.8451,21.8044,21.8451,260000.0
2011-03-04 15:00:00,48.34,48.41,48.2,48.28,400100.0,21.8451,21.8767,21.7818,21.8179,400100.0
2011-03-04 15:30:00,48.28,48.59,47.93,48.56,1307000.0,21.8179,21.958,21.6598,21.9445,1307000.0
2011-03-07 09:30:00,49.03,49.09,48.9,49.05,1048300.0,22.1569,22.184,22.0981,22.1659,1048300.0
2011-03-07 10:00:00,49.05,49.09,48.88,48.9,861900.0,22.1659,22.184,22.0891,22.0981,861900.0
2011-03-07 10:30:00,48.91,48.93,48.72,48.76,966300.0,22.1026,22.1117,22.0168,22.0349,966300.0
2011-03-07 11:00:00,48.76,48.78,48.62,48.62,796300.0,22.0349,22.0439,21.9716,21.9716,796300.0
2011-03-07 11:30:00,48.63,48.63,48.41,48.45,548400.0,21.9761,21.9761,21.8767,21.8948,548400.0
2011-03-07 12:00:00,48.46,48.46,48.25,48.26,260200.0,21.8993,21.8993,21.8044,21.8089,260200.0
2011-03-07 12:30:00,48.26,48.33,48.11,48.15,287300.0,21.8089,21.8405,21.7411,21.7592,287300.0
2011-03-07 13:00:00,48.16,48.29,48.11,48.23,494800.0,21.7637,21.8225,21.7411,21.7953,494800.0
2011-03-07 13:30:00,48.22,48.28,48.15,48.2,208400.0,21.7908,21.8179,21.7592,21.7818,208400.0
2011-03-07 14:00:00,48.19,48.27,48.14,48.23,289700.0,21.7773,21.8134,21.7547,21.7953,289700.0
2011-03-07 14:30:00,48.23,48.26,48.15,48.19,146900.0,21.7953,21.8089,21.7592,21.7773,146900.0
2011-03-07 15:00:00,48.2,48.29,48.17,48.23,248400.0,21.7818,21.8225,21.7682,21.7953,248400.0
2011-03-07 15:30:00,48.23,48.33,48.15,48.15,513600.0,21.7953,21.8405,21.7592,21.7592,513600.0
2011-03-08 09:30:00,47.74,47.84,47.45,47.48,1287700.0,21.5739,21.6191,21.4429,21.4564,1287700.0
2011-03-08 10:00:00,47.48,47.72,47.47,47.72,544600.0,21.4564,21.5649,21.4519,21.5649,544600.0
2011-03-08 10:30:00,47.72,47.82,47.64,47.7,800900.0,21.5649,21.6101,21.5287,21.5558,800900.0
2011-03-08 11:00:00,47.69,47.89,47.65,47.89,501300.0,21.5513,21.6417,21.5332,21.6417,501300.0
2011-03-08 11:30:00,47.89,47.99,47.84,47.96,565700.0,21.6417,21.6869,21.6191,21.6733,565700.0
2011-03-08 12:00:00,47.96,48.0,47.8,47.84,284800.0,21.6733,21.6914,21.601,21.6191,284800.0
2011-03-08 12:30:00,47.82,47.85,47.74,47.81,404000.0,21.6101,21.6236,21.5739,21.6055,404000.0
2011-03-08 13:00:00,47.81,47.85,47.75,47.8,136100.0,21.6055,21.6236,21.5784,21.601,136100.0
2011-03-08 13:30:00,47.8,47.83,47.75,47.8,117900.0,21.601,21.6146,21.5784,21.601,117900.0
2011-03-08 14:00:00,47.81,47.84,47.71,47.77,216700.0,21.6055,21.6191,21.5604,21.5875,216700.0
2011-03-08 14:30:00,47.77,47.84,47.73,47.8,307800.0,21.5875,21.6191,21.5694,21.601,307800.0
2011-03-08 15:00:00,47.8,47.92,47.76,47.84,239800.0,21.601,21.6553,21.583,21.6191,239800.0
2011-03-08 15:30:00,47.84,47.87,47.78,47.81,552300.0,21.6191,21.6327,21.592,21.6055,552300.0
2011-03-09 09:30:00,47.47,47.56,47.37,47.43,849500.0,21.4519,21.4926,21.4067,21.4338,849500.0
2011-03-09 10:00:00,47.41,47.47,47.33,47.43,492000.0,21.4248,21.4519,21.3886,21.4338,492000.0
2011-03-09 10:30:00,47.44,47.49,47.37,47.38,439600.0,21.4383,21.4609,21.4067,21.4112,439600.0
2011-03-09 11:00:00,47.37,47.38,47.28,47.28,398600.0,21.4067,21.4112,21.366,21.366,398600.0
2011-03-09 11:30:00,47.29,47.42,47.18,47.4,303300.0,21.3706,21.4293,21.3208,21.4203,303300.0
2011-03-09 12:00:00,47.41,47.5,47.4,47.43,269300.0,21.4248,21.4655,21.4203,21.4338,269300.0
2011-03-09 12:30:00,47.43,47.47,47.34,47.37,164700.0,21.4338,21.4519,21.3932,21.4067,164700.0
2011-03-09 13:00:00,47.37,47.39,47.32,47.38,99700.0,21.4067,21.4157,21.3841,21.4112,99700.0
2011-03-09 13:30:00,47.37,47.42,47.31,47.35,105800.0,21.4067,21.4293,21.3796,21.3977,105800.0
2011-03-09 14:00:00,47.36,47.44,47.31,47.32,154700.0,21.4022,21.4383,21.3796,21.3841,154700.0
2011-03-09 14:30:00,47.32,47.36,47.26,47.27,176600.0,21.3841,21.4022,21.357,21.3615,176600.0
2011-03-09 15:00:00,47.27,47.38,47.22,47.24,338300.0,21.3615,21.4112,21.3389,21.348,338300.0
2011-03-09 15:30:00,47.23,47.44,47.2,47.42,591600.0,21.3434,21.4383,21.3299,21.4293,591600.0
2011-03-10 09:30:00,46.48,46.5,46.13,46.21,1562800.0,21.0045,21.0136,20.8463,20.8825,1562800.0
2011-03-10 10:00:00,46.22,46.23,46.01,46.04,784700.0,20.887,20.8915,20.7921,20.8057,784700.0
2011-03-10 10:30:00,46.03,46.25,45.96,46.2,1004900.0,20.8012,20.9006,20.7695,20.878,1004900.0
2011-03-10 11:00:00,46.2,46.21,46.07,46.07,825400.0,20.878,20.8825,20.8192,20.8192,825400.0
2011-03-10 11:30:00,46.08,46.24,46.0,46.22,730000.0,20.8238,20.8961,20.7876,20.887,730000.0
2011-03-10 12:00:00,46.22,46.23,46.04,46.05,314500.0,20.887,20.8915,20.8057,20.8102,314500.0
2011-03-10 12:30:00,46.05,46.05,45.91,45.99,610400.0,20.8102,20.8102,20.7469,20.7831,610400.0
2011-03-10 13:00:00,46.0,46.04,45.9,45.92,334300.0,20.7876,20.8057,20.7424,20.7514,334300.0
2011-03-10 13:30:00,45.92,46.04,45.85,45.99,723200.0,20.7514,20.8057,20.7198,20.7831,723200.0
2011-03-10 14:00:00,45.99,46.1,45.97,45.99,494300.0,20.7831,20.8328,20.774,20.7831,494300.0
2011-03-10 14:30:00,45.99,46.01,45.92,45.94,307500.0,20.7831,20.7921,20.7514,20.7605,307500.0
2011-03-10 15:00:00,45.94,45.95,45.72,45.72,484800.0,20.7605,20.765,20.6611,20.6611,484800.0
2011-03-10 15:30:00,45.73,45.83,45.65,45.66,1221100.0,20.6656,20.7108,20.6294,20.634,1221100.0
2011-03-11 09:30:00,45.02,45.24,45.02,45.16,3417500.0,20.3447,20.4442,20.3447,20.408,3417500.0
2011-03-11 10:00:00,45.17,45.4,45.09,45.14,1953000.0,20.4125,20.5165,20.3764,20.399,1953000.0
2011-03-11 10:30:00,45.13,45.36,45.13,45.24,1321400.0,20.3944,20.4984,20.3944,20.4442,1321400.0
2011-03-11 11:00:00,45.25,45.36,45.16,45.31,572300.0,20.4487,20.4984,20.408,20.4758,572300.0
2011-03-11 11:30:00,45.3,45.48,45.18,45.48,659100.0,20.4713,20.5526,20.417,20.5526,659100.0
2011-03-11 12:00:00,45.48,45.68,45.46,45.61,480100.0,20.5526,20.643,20.5436,20.6114,480100.0
2011-03-11 12:30:00,45.62,45.64,45.52,45.59,308400.0,20.6159,20.6249,20.5707,20.6023,308400.0
2011-03-11 13:00:00,45.59,45.61,45.42,45.52,322000.0,20.6023,20.6114,20.5255,20.5707,322000.0
2011-03-11 13:30:00,45.52,45.55,45.4,45.47,255800.0,20.5707,20.5842,20.5165,20.5481,255800.0
2011-03-11 14:00:00,45.47,45.63,45.45,45.61,285500.0,20.5481,20.6204,20.5391,20.6114,285500.0
2011-03-11 14:30:00,45.61,45.81,45.58,45.76,444500.0,20.6114,20.7017,20.5978,20.6791,444500.0
2011-03-11 15:00:00,45.76,45.94,45.75,45.88,631900.0,20.6791,20.7605,20.6746,20.7334,631900.0
2011-03-11 15:30:00,45.88,45.89,45.68,45.73,1122400.0,20.7334,20.7379,20.643,20.6656,1122400.0
2011-03-14 09:30:00,45.17,45.31,45.03,45.24,933900.0,20.4125,20.4758,20.3493,20.4442,933900.0
2011-03-14 10:00:00,45.24,45.28,45.01,45.05,605900.0,20.4442,20.4622,20.3402,20.3583,605900.0
2011-03-14 10:30:00,45.04,45.05,44.72,44.73,1288500.0,20.3538,20.3583,20.2092,20.2137,1288500.0
2011-03-14 11:00:00,44.73,44.78,44.5,44.72,1620200.0,20.2137,20.2363,20.1097,20.2092,1620200.0
2011-03-14 11:30:00,44.71,44.86,44.7,44.86,455800.0,20.2046,20.2724,20.2001,20.2724,455800.0
2011-03-14 12:00:00,44.86,44.99,44.79,44.85,681600.0,20.2724,20.3312,20.2408,20.2679,681600.0
2011-03-14 12:30:00,44.85,44.89,44.72,44.87,399400.0,20.2679,20.286,20.2092,20.2769,399400.0
2011-03-14 13:00:00,44.87,44.97,44.85,44.92,210000.0,20.2769,20.3221,20.2679,20.2995,210000.0
2011-03-14 13:30:00,44.92,44.93,44.85,44.86,178300.0,20.2995,20.3041,20.2679,20.2724,178300.0
2011-03-14 14:00:00,44.85,45.05,44.85,45.02,338600.0,20.2679,20.3583,20.2679,20.3447,338600.0
2011-03-14 14:30:00,45.02,45.03,44.86,44.88,249800.0,20.3447,20.3493,20.2724,20.2815,249800.0
2011-03-14 15:00:00,44.88,45.08,44.87,45.02,488600.0,20.2815,20.3718,20.2769,20.3447,488600.0
2011-03-14 15:30:00,45.02,45.17,44.99,45.08,775600.0,20.3447,20.4125,20.3312,20.3718,775600.0
2011-03-15 09:30:00,42.59,43.34,42.5,43.06,3316500.0,19.2466,19.5855,19.2059,19.459,3316500.0
2011-03-15 10:00:00,43.07,43.8,43.04,43.77,1709600.0,19.4635,19.7934,19.45,19.7799,1709600.0
2011-03-15 10:30:00,43.77,43.97,43.61,43.87,898700.0,19.7799,19.8702,19.7075,19.825,898700.0
2011-03-15 11:00:00,43.87,43.88,43.63,43.85,480300.0,19.825,19.8296,19.7166,19.816,480300.0
2011-03-15 11:30:00,43.86,43.88,43.58,43.73,675300.0,19.8205,19.8296,19.694,19.7618,675300.0
2011-03-15 12:00:00,43.72,43.98,43.7,43.91,636300.0,19.7573,19.8748,19.7482,19.8431,636300.0
2011-03-15 12:30:00,43.92,43.97,43.75,43.86,663200.0,19.8476,19.8702,19.7708,19.8205,663200.0
2011-03-15 13:00:00,43.85,43.9,43.72,43.76,226200.0,19.816,19.8386,19.7573,19.7753,226200.0
2011-03-15 13:30:00,43.76,43.88,43.75,43.85,208100.0,19.7753,19.8296,19.7708,19.816,208100.0
2011-03-15 14:00:00,43.86,43.96,43.71,43.95,296200.0,19.8205,19.8657,19.7527,19.8612,296200.0
2011-03-15 14:30:00,43.95,44.05,43.85,43.87,480600.0,19.8612,19.9064,19.816,19.825,480600.0
2011-03-15 15:00:00,43.86,44.06,43.83,43.98,584900.0,19.8205,19.9109,19.807,19.8748,584900.0
2011-03-15 15:30:00,43.99,44.07,43.75,43.76,1197500.0,19.8793,19.9154,19.7708,19.7753,1197500.0
2011-03-16 09:30:00,43.87,44.19,43.86,44.06,1394400.0,19.825,19.9697,19.8205,19.9109,1394400.0
2011-03-16 10:00:00,44.07,44.29,44.05,44.17,757700.0,19.9154,20.0148,19.9064,19.9606,757700.0
2011-03-16 10:30:00,44.18,44.33,43.93,43.94,811000.0,19.9651,20.0329,19.8522,19.8567,811000.0
2011-03-16 11:00:00,43.94,43.94,43.26,43.85,1358100.0,19.8567,19.8567,19.5494,19.816,1358100.0
2011-03-16 11:30:00,43.86,44.0,43.59,43.72,563200.0,19.8205,19.8838,19.6985,19.7573,563200.0
2011-03-16 12:00:00,43.73,43.8,43.51,43.64,603800.0,19.7618,19.7934,19.6624,19.7211,603800.0
2011-03-16 12:30:00,43.65,43.68,43.41,43.48,625100.0,19.7256,19.7392,19.6172,19.6488,625100.0
2011-03-16 13:00:00,43.48,43.59,43.36,43.4,396700.0,19.6488,19.6985,19.5946,19.6126,396700.0
2011-03-16 13:30:00,43.4,43.41,43.17,43.27,565400.0,19.6126,19.6172,19.5087,19.5539,565400.0
2011-03-16 14:00:00,43.26,43.29,42.79,42.93,1163400.0,19.5494,19.5629,19.337,19.4003,1163400.0
2011-03-16 14:30:00,42.92,43.57,42.88,43.56,920700.0,19.3957,19.6895,19.3777,19.685,920700.0
2011-03-16 15:00:00,43.56,43.66,43.28,43.34,776000.0,19.685,19.7301,19.5584,19.5855,776000.0
2011-03-16 15:30:00,43.34,43.44,43.21,43.25,1186100.0,19.5855,19.6307,19.5268,19.5449,1186100.0
2011-03-17 09:30:00,44.37,44.39,44.05,44.23,1180700.0,20.051,20.06,19.9064,19.9877,1180700.0
2011-03-17 10:00:00,44.24,44.4,44.18,44.37,552800.0,19.9922,20.0646,19.9651,20.051,552800.0
2011-03-17 10:30:00,44.37,44.37,44.12,44.27,497300.0,20.051,20.051,19.938,20.0058,497300.0
2011-03-17 11:00:00,44.27,44.45,44.22,44.23,411300.0,20.0058,20.0871,19.9832,19.9877,411300.0
2011-03-17 11:30:00,44.23,44.5,44.2,44.47,403300.0,19.9877,20.1097,19.9742,20.0962,403300.0
2011-03-17 12:00:00,44.48,44.54,44.4,44.5,339900.0,20.1007,20.1278,20.0646,20.1097,339900.0
2011-03-17 12:30:00,44.49,44.58,44.38,44.52,479600.0,20.1052,20.1459,20.0555,20.1188,479600.0
2011-03-17 13:00:00,44.52,44.65,44.47,44.48,526500.0,20.1188,20.1775,20.0962,20.1007,526500.0
2011-03-17 13:30:00,44.48,44.48,44.28,44.33,520000.0,20.1007,20.1007,20.0103,20.0329,520000.0
2011-03-17 14:00:00,44.34,44.51,44.23,44.47,501100.0,20.0374,20.1143,19.9877,20.0962,501100.0
2011-03-17 14:30:00,44.47,44.62,44.47,44.59,418200.0,20.0962,20.164,20.0962,20.1504,418200.0
2011-03-17 15:00:00,44.58,44.78,44.54,44.73,820100.0,20.1459,20.2363,20.1278,20.2137,820100.0
2011-03-17 15:30:00,44.73,44.91,44.63,44.67,1479600.0,20.2137,20.295,20.1685,20.1866,1479600.0
2011-03-18 09:30:00,45.35,45.35,45.0,45.12,1194000.0,20.4939,20.4939,20.3357,20.3899,1194000.0
2011-03-18 10:00:00,45.12,45.14,45.01,45.05,393500.0,20.3899,20.399,20.3402,20.3583,393500.0
2011-03-18 10:30:00,45.05,45.19,45.02,45.17,328700.0,20.3583,20.4216,20.3447,20.4125,328700.0
2011-03-18 11:00:00,45.18,45.25,45.06,45.11,705000.0,20.417,20.4487,20.3628,20.3854,705000.0
2011-03-18 11:30:00,45.1,45.25,45.07,45.19,824200.0,20.3809,20.4487,20.3673,20.4216,824200.0
2011-03-18 12:00:00,45.19,45.27,45.12,45.23,614800.0,20.4216,20.4577,20.3899,20.4396,614800.0
2011-03-18 12:30:00,45.23,45.39,45.14,45.31,848700.0,20.4396,20.5119,20.399,20.4758,848700.0
2011-03-18 13:00:00,45.31,45.45,45.27,45.31,623200.0,20.4758,20.5391,20.4577,20.4758,623200.0
2011-03-18 13:30:00,45.32,45.37,45.16,45.16,293600.0,20.4803,20.5029,20.408,20.408,293600.0
2011-03-18 14:00:00,45.16,45.22,45.11,45.16,395200.0,20.408,20.4351,20.3854,20.408,395200.0
2011-03-18 14:30:00,45.16,45.28,45.08,45.1,400900.0,20.408,20.4622,20.3718,20.3809,400900.0
2011-03-18 15:00:00,45.09,45.19,45.08,45.17,355500.0,20.3764,20.4216,20.3718,20.4125,355500.0
2011-03-18 15:30:00,45.17,45.41,45.03,45.1,906900.0,20.4125,20.521,20.3493,20.3809,906900.0
2011-03-21 09:30:00,45.68,45.72,45.55,45.6,821200.0,20.643,20.6611,20.5842,20.6068,821200.0
2011-03-21 10:00:00,45.59,45.71,45.58,45.63,460100.0,20.6023,20.6565,20.5978,20.6204,460100.0
2011-03-21 10:30:00,45.63,45.65,45.56,45.6,506400.0,20.6204,20.6294,20.5888,20.6068,506400.0
2011-03-21 11:00:00,45.6,45.65,45.56,45.58,264000.0,20.6068,20.6294,20.5888,20.5978,264000.0
2011-03-21 11:30:00,45.58,45.62,45.56,45.6,282400.0,20.5978,20.6159,20.5888,20.6068,282400.0
2011-03-21 12:00:00,45.6,45.66,45.55,45.66,387000.0,20.6068,20.634,20.5842,20.634,387000.0
2011-03-21 12:30:00,45.66,45.73,45.62,45.69,334100.0,20.634,20.6656,20.6159,20.6475,334100.0
2011-03-21 13:00:00,45.69,45.72,45.6,45.69,182300.0,20.6475,20.6611,20.6068,20.6475,182300.0
2011-03-21 13:30:00,45.69,45.75,45.63,45.75,178600.0,20.6475,20.6746,20.6204,20.6746,178600.0
2011-03-21 14:00:00,45.75,45.9,45.73,45.79,330000.0,20.6746,20.7424,20.6656,20.6927,330000.0
2011-03-21 14:30:00,45.79,45.88,45.79,45.79,260900.0,20.6927,20.7334,20.6927,20.6927,260900.0
2011-03-21 15:00:00,45.79,45.79,45.65,45.68,446400.0,20.6927,20.6927,20.6294,20.643,446400.0
2011-03-21 15:30:00,45.69,45.82,45.68,45.8,577800.0,20.6475,20.7063,20.643,20.6972,577800.0
2011-03-22 09:30:00,46.03,46.04,45.8,45.81,626900.0,20.8012,20.8057,20.6972,20.7017,626900.0
2011-03-22 10:00:00,45.81,45.93,45.78,45.84,490400.0,20.7017,20.756,20.6882,20.7153,490400.0
2011-03-22 10:30:00,45.85,45.85,45.62,45.62,708200.0,20.7198,20.7198,20.6159,20.6159,708200.0
2011-03-22 11:00:00,45.61,45.79,45.6,45.77,412700.0,20.6114,20.6927,20.6068,20.6837,412700.0
2011-03-22 11:30:00,45.78,45.86,45.72,45.84,257500.0,20.6882,20.7243,20.6611,20.7153,257500.0
2011-03-22 12:00:00,45.84,46.0,45.82,45.98,376700.0,20.7153,20.7876,20.7063,20.7786,376700.0
2011-03-22 12:30:00,45.99,45.99,45.72,45.85,302600.0,20.7831,20.7831,20.6611,20.7198,302600.0
2011-03-22 13:00:00,45.85,45.87,45.72,45.74,156700.0,20.7198,20.7289,20.6611,20.6701,156700.0
2011-03-22 13:30:00,45.74,45.83,45.72,45.82,212700.0,20.6701,20.7108,20.6611,20.7063,212700.0
2011-03-22 14:00:00,45.82,45.83,45.6,45.69,231100.0,20.7063,20.7108,20.6068,20.6475,231100.0
2011-03-22 14:30:00,45.69,45.79,45.66,45.76,129200.0,20.6475,20.6927,20.634,20.6791,129200.0
2011-03-22 15:00:00,45.77,45.83,45.72,45.81,156500.0,20.6837,20.7108,20.6611,20.7017,156500.0
2011-03-22 15:30:00,45.82,45.83,45.75,45.76,349000.0,20.7063,20.7108,20.6746,20.6791,349000.0
2011-03-23 09:30:00,45.76,45.99,45.75,45.98,592500.0,20.6791,20.7831,20.6746,20.7786,592500.0
2011-03-23 10:00:00,45.98,45.98,45.84,45.9,408700.0,20.7786,20.7786,20.7153,20.7424,408700.0
2011-03-23 10:30:00,45.9,46.0,45.88,45.89,293300.0,20.7424,20.7876,20.7334,20.7379,293300.0
2011-03-23 11:00:00,45.9,46.0,45.9,45.95,363100.0,20.7424,20.7876,20.7424,20.765,363100.0
2011-03-23 11:30:00,45.95,45.98,45.75,45.77,360300.0,20.765,20.7786,20.6746,20.6837,360300.0
2011-03-23 12:00:00,45.78,45.98,45.78,45.96,623700.0,20.6882,20.7786,20.6882,20.7695,623700.0
2011-03-23 12:30:00,45.96,46.08,45.95,46.07,580700.0,20.7695,20.8238,20.765,20.8192,580700.0
2011-03-23 13:00:00,46.07,46.09,46.0,46.07,381900.0,20.8192,20.8283,20.7876,20.8192,381900.0
2011-03-23 13:30:00,46.07,46.2,46.07,46.16,310300.0,20.8192,20.878,20.8192,20.8599,310300.0
2011-03-23 14:00:00,46.16,46.17,46.08,46.14,410200.0,20.8599,20.8644,20.8238,20.8509,410200.0
2011-03-23 14:30:00,46.15,46.33,46.12,46.27,422700.0,20.8554,20.9367,20.8418,20.9096,422700.0
2011-03-23 15:00:00,46.27,46.37,46.22,46.35,303000.0,20.9096,20.9548,20.887,20.9458,303000.0
2011-03-23 15:30:00,46.35,46.36,46.22,46.24,586900.0,20.9458,20.9503,20.887,20.8961,586900.0
2011-03-24 09:30:00,46.66,46.8,46.55,46.64,990200.0,21.0859,21.1491,21.0361,21.0768,990200.0
2011-03-24 10:00:00,46.63,46.72,46.5,46.72,535200.0,21.0723,21.113,21.0136,21.113,535200.0
2011-03-24 10:30:00,46.71,46.9,46.68,46.9,619100.0,21.1085,21.1943,21.0949,21.1943,619100.0
2011-03-24 11:00:00,46.89,46.98,46.82,46.87,634900.0,21.1898,21.2305,21.1582,21.1808,634900.0
2011-03-24 11:30:00,46.87,46.88,46.66,46.72,919900.0,21.1808,21.1853,21.0859,21.113,919900.0
2011-03-24 12:00:00,46.72,46.87,46.72,46.81,529700.0,21.113,21.1808,21.113,21.1536,529700.0
2011-03-24 12:30:00,46.82,46.85,46.69,46.72,459600.0,21.1582,21.1717,21.0994,21.113,459600.0
2011-03-24 13:00:00,46.72,46.88,46.7,46.87,310000.0,21.113,21.1853,21.1039,21.1808,310000.0
2011-03-24 13:30:00,46.87,47.0,46.87,46.97,539400.0,21.1808,21.2395,21.1808,21.2259,539400.0
2011-03-24 14:00:00,46.96,46.99,46.3,46.75,3460600.0,21.2214,21.235,20.9232,21.1265,3460600.0
2011-03-24 14:30:00,46.76,46.94,46.65,46.78,656900.0,21.131,21.2124,21.0813,21.1401,656900.0
2011-03-24 15:00:00,46.79,46.97,46.79,46.96,351100.0,21.1446,21.2259,21.1446,21.2214,351100.0
2011-03-24 15:30:00,46.96,46.96,46.76,46.82,851700.0,21.2214,21.2214,21.131,21.1582,851700.0
2011-03-25 09:30:00,46.38,46.58,46.33,46.54,1169000.0,20.9593,21.0497,20.9367,21.0316,1169000.0
2011-03-25 10:00:00,46.54,46.6,46.49,46.54,369500.0,21.0316,21.0587,21.009,21.0316,369500.0
2011-03-25 10:30:00,46.54,46.8,46.53,46.79,400500.0,21.0316,21.1491,21.0271,21.1446,400500.0
2011-03-25 11:00:00,46.79,46.83,46.76,46.82,332200.0,21.1446,21.1627,21.131,21.1582,332200.0
2011-03-25 11:30:00,46.81,46.98,46.81,46.91,540600.0,21.1536,21.2305,21.1536,21.1988,540600.0
2011-03-25 12:00:00,46.91,46.98,46.89,46.91,784300.0,21.1988,21.2305,21.1898,21.1988,784300.0
2011-03-25 12:30:00,46.91,46.92,46.71,46.72,623600.0,21.1988,21.2034,21.1085,21.113,623600.0
2011-03-25 13:00:00,46.71,46.77,46.63,46.69,184700.0,21.1085,21.1356,21.0723,21.0994,184700.0
2011-03-25 13:30:00,46.69,46.82,46.69,46.79,360100.0,21.0994,21.1582,21.0994,21.1446,360100.0
2011-03-25 14:00:00,46.79,46.85,46.76,46.83,350600.0,21.1446,21.1717,21.131,21.1627,350600.0
2011-03-25 14:30:00,46.84,47.14,46.82,47.1,742200.0,21.1672,21.3028,21.1582,21.2847,742200.0
2011-03-25 15:00:00,47.1,47.13,47.04,47.05,553900.0,21.2847,21.2983,21.2576,21.2621,553900.0
2011-03-25 15:30:00,47.05,47.09,46.81,46.86,948800.0,21.2621,21.2802,21.1536,21.1762,948800.0
2011-03-28 09:30:00,46.25,46.49,46.24,46.37,1196300.0,20.9006,21.009,20.8961,20.9548,1196300.0
2011-03-28 10:00:00,46.38,46.44,46.28,46.3,706200.0,20.9593,20.9864,20.9141,20.9232,706200.0
2011-03-28 10:30:00,46.3,46.48,46.25,46.26,399000.0,20.9232,21.0045,20.9006,20.9051,399000.0
2011-03-28 11:00:00,46.26,46.28,46.1,46.11,427600.0,20.9051,20.9141,20.8328,20.8373,427600.0
2011-03-28 11:30:00,46.1,46.15,45.96,46.05,548300.0,20.8328,20.8554,20.7695,20.8102,548300.0
2011-03-28 12:00:00,46.04,46.1,45.96,45.97,217900.0,20.8057,20.8328,20.7695,20.774,217900.0
2011-03-28 12:30:00,45.97,46.14,45.96,46.13,235900.0,20.774,20.8509,20.7695,20.8463,235900.0
2011-03-28 13:00:00,46.12,46.26,46.11,46.22,362800.0,20.8418,20.9051,20.8373,20.887,362800.0
2011-03-28 13:30:00,46.21,46.27,46.19,46.24,253100.0,20.8825,20.9096,20.8735,20.8961,253100.0
2011-03-28 14:00:00,46.24,46.29,46.18,46.18,402800.0,20.8961,20.9187,20.8689,20.8689,402800.0
2011-03-28 14:30:00,46.19,46.28,46.17,46.24,889000.0,20.8735,20.9141,20.8644,20.8961,889000.0
2011-03-28 15:00:00,46.23,46.3,46.19,46.21,540300.0,20.8915,20.9232,20.8735,20.8825,540300.0
2011-03-28 15:30:00,46.21,46.25,46.02,46.04,1151000.0,20.8825,20.9006,20.7966,20.8057,1151000.0
2011-03-29 09:30:00,44.9,44.95,44.52,44.81,3361100.0,20.2905,20.3131,20.1188,20.2498,3361100.0
2011-03-29 10:00:00,44.81,45.1,44.78,44.93,1583800.0,20.2498,20.3809,20.2363,20.3041,1583800.0
2011-03-29 10:30:00,44.93,45.07,44.9,45.0,900900.0,20.3041,20.3673,20.2905,20.3357,900900.0
2011-03-29 11:00:00,45.0,45.15,44.88,45.01,1069800.0,20.3357,20.4035,20.2815,20.3402,1069800.0
2011-03-29 11:30:00,45.01,45.04,44.7,44.71,1347900.0,20.3402,20.3538,20.2001,20.2046,1347900.0
2011-03-29 12:00:00,44.71,44.82,44.65,44.73,433500.0,20.2046,20.2544,20.1775,20.2137,433500.0
2011-03-29 12:30:00,44.73,44.75,44.63,44.75,687200.0,20.2137,20.2227,20.1685,20.2227,687200.0
2011-03-29 13:00:00,44.74,44.78,44.65,44.69,417100.0,20.2182,20.2363,20.1775,20.1956,417100.0
2011-03-29 13:30:00,44.69,44.78,44.67,44.77,373100.0,20.1956,20.2363,20.1866,20.2318,373100.0
2011-03-29 14:00:00,44.77,44.98,44.77,44.94,970200.0,20.2318,20.3267,20.2318,20.3086,970200.0
2011-03-29 14:30:00,44.94,44.98,44.81,44.85,626900.0,20.3086,20.3267,20.2498,20.2679,626900.0
2011-03-29 15:00:00,44.85,45.03,44.83,44.84,928400.0,20.2679,20.3493,20.2589,20.2634,928400.0
2011-03-29 15:30:00,44.85,44.95,44.71,44.77,2062400.0,20.2679,20.3131,20.2046,20.2318,2062400.0
2011-03-30 09:30:00,44.57,44.68,44.35,44.61,2317300.0,20.1414,20.1911,20.042,20.1595,2317300.0
2011-03-30 10:00:00,44.6,44.61,44.38,44.38,907100.0,20.1549,20.1595,20.0555,20.0555,907100.0
2011-03-30 10:30:00,44.38,44.57,44.36,44.56,559900.0,20.0555,20.1414,20.0465,20.1369,559900.0
2011-03-30 11:00:00,44.55,44.55,44.35,44.35,507400.0,20.1323,20.1323,20.042,20.042,507400.0
2011-03-30 11:30:00,44.36,44.52,44.33,44.44,712400.0,20.0465,20.1188,20.0329,20.0826,712400.0
2011-03-30 12:00:00,44.43,44.81,44.43,44.78,742800.0,20.0781,20.2498,20.0781,20.2363,742800.0
2011-03-30 12:30:00,44.77,44.85,44.68,44.75,529900.0,20.2318,20.2679,20.1911,20.2227,529900.0
2011-03-30 13:00:00,44.75,44.77,44.65,44.71,310900.0,20.2227,20.2318,20.1775,20.2046,310900.0
2011-03-30 13:30:00,44.71,44.95,44.7,44.75,681800.0,20.2046,20.3131,20.2001,20.2227,681800.0
2011-03-30 14:00:00,44.75,44.8,44.68,44.75,330700.0,20.2227,20.2453,20.1911,20.2227,330700.0
2011-03-30 14:30:00,44.75,44.77,44.64,44.65,240400.0,20.2227,20.2318,20.173,20.1775,240400.0
2011-03-30 15:00:00,44.65,44.67,44.57,44.57,593500.0,20.1775,20.1866,20.1414,20.1414,593500.0
2011-03-30 15:30:00,44.57,44.62,44.54,44.59,1075700.0,20.1414,20.164,20.1278,20.1504,1075700.0
2011-03-31 09:30:00,44.05,44.37,44.0,44.22,2126700.0,19.9064,20.051,19.8838,19.9832,2126700.0
2011-03-31 10:00:00,44.23,44.27,44.02,44.26,1072000.0,19.9877,20.0058,19.8928,20.0013,1072000.0
2011-03-31 10:30:00,44.26,44.27,44.08,44.23,594400.0,20.0013,20.0058,19.9199,19.9877,594400.0
2011-03-31 11:00:00,44.24,44.28,44.11,44.12,589200.0,19.9922,20.0103,19.9335,19.938,589200.0
2011-03-31 11:30:00,44.13,44.25,44.05,44.23,723100.0,19.9425,19.9968,19.9064,19.9877,723100.0
2011-03-31 12:00:00,44.23,44.27,44.18,44.2,334100.0,19.9877,20.0058,19.9651,19.9742,334100.0
2011-03-31 12:30:00,44.2,44.25,44.13,44.25,343700.0,19.9742,19.9968,19.9425,19.9968,343700.0
2011-03-31 13:00:00,44.25,44.35,44.23,44.35,327000.0,19.9968,20.042,19.9877,20.042,327000.0
2011-03-31 13:30:00,44.35,44.35,44.25,44.27,378800.0,20.042,20.042,19.9968,20.0058,378800.0
2011-03-31 14:00:00,44.27,44.33,44.23,44.3,288500.0,20.0058,20.0329,19.9877,20.0194,288500.0
2011-03-31 14:30:00,44.3,44.31,44.21,44.26,187800.0,20.0194,20.0239,19.9787,20.0013,187800.0
2011-03-31 15:00:00,44.24,44.28,44.17,44.2,326100.0,19.9922,20.0103,19.9606,19.9742,326100.0
2011-03-31 15:30:00,44.21,44.28,44.14,44.15,1571000.0,19.9787,20.0103,19.9471,19.9516,1571000.0
2011-04-01 09:30:00,45.2,45.45,45.12,45.29,2405000.0,20.4261,20.5391,20.3899,20.4667,2405000.0
2011-04-01 10:00:00,45.3,45.5,45.29,45.5,1302100.0,20.4713,20.5616,20.4667,20.5616,1302100.0
2011-04-01 10:30:00,45.5,45.66,45.47,45.56,784500.0,20.5616,20.634,20.5481,20.5888,784500.0
2011-04-01 11:00:00,45.55,45.64,45.5,45.63,652200.0,20.5842,20.6249,20.5616,20.6204,652200.0
2011-04-01 11:30:00,45.64,45.65,45.54,45.62,466700.0,20.6249,20.6294,20.5797,20.6159,466700.0
2011-04-01 12:00:00,45.63,45.77,45.6,45.76,399000.0,20.6204,20.6837,20.6068,20.6791,399000.0
2011-04-01 12:30:00,45.75,45.82,45.73,45.81,458000.0,20.6746,20.7063,20.6656,20.7017,458000.0
2011-04-01 13:00:00,45.81,45.89,45.77,45.89,346500.0,20.7017,20.7379,20.6837,20.7379,346500.0
2011-04-01 13:30:00,45.89,45.97,45.77,45.83,525100.0,20.7379,20.774,20.6837,20.7108,525100.0
2011-04-01 14:00:00,45.83,45.92,45.83,45.89,291600.0,20.7108,20.7514,20.7108,20.7379,291600.0
2011-04-01 14:30:00,45.89,45.97,45.77,45.78,389900.0,20.7379,20.774,20.6837,20.6882,389900.0
2011-04-01 15:00:00,45.78,45.79,45.65,45.69,418600.0,20.6882,20.6927,20.6294,20.6475,418600.0
2011-04-01 15:30:00,45.68,45.83,45.66,45.67,839400.0,20.643,20.7108,20.634,20.6385,839400.0
2011-04-04 09:30:00,46.17,46.19,45.76,45.8,1284500.0,20.8644,20.8735,20.6791,20.6972,1284500.0
2011-04-04 10:00:00,45.8,46.0,45.74,45.96,754900.0,20.6972,20.7876,20.6701,20.7695,754900.0
2011-04-04 10:30:00,45.96,45.99,45.86,45.91,449800.0,20.7695,20.7831,20.7243,20.7469,449800.0
2011-04-04 11:00:00,45.91,45.94,45.69,45.74,542000.0,20.7469,20.7605,20.6475,20.6701,542000.0
2011-04-04 11:30:00,45.74,45.81,45.63,45.8,386900.0,20.6701,20.7017,20.6204,20.6972,386900.0
2011-04-04 12:00:00,45.81,45.83,45.76,45.78,192500.0,20.7017,20.7108,20.6791,20.6882,192500.0
2011-04-04 12:30:00,45.78,45.79,45.69,45.75,321500.0,20.6882,20.6927,20.6475,20.6746,321500.0
2011-04-04 13:00:00,45.75,45.83,45.74,45.8,185100.0,20.6746,20.7108,20.6701,20.6972,185100.0
2011-04-04 13:30:00,45.8,45.8,45.68,45.73,197600.0,20.6972,20.6972,20.643,20.6656,197600.0
2011-04-04 14:00:00,45.74,45.83,45.69,45.81,245100.0,20.6701,20.7108,20.6475,20.7017,245100.0
2011-04-04 14:30:00,45.82,45.85,45.78,45.8,242300.0,20.7063,20.7198,20.6882,20.6972,242300.0
2011-04-04 15:00:00,45.79,45.91,45.75,45.91,362100.0,20.6927,20.7469,20.6746,20.7469,362100.0
2011-04-04 15:30:00,45.91,45.92,45.85,45.9,872300.0,20.7469,20.7514,20.7198,20.7424,872300.0
2011-04-05 09:30:00,46.41,46.54,46.37,46.48,1213200.0,20.9729,21.0316,20.9548,21.0045,1213200.0
2011-04-05 10:00:00,46.47,46.72,46.45,46.58,927400.0,21.0,21.113,20.991,21.0497,927400.0
2011-04-05 10:30:00,46.57,46.75,46.53,46.66,760600.0,21.0452,21.1265,21.0271,21.0859,760600.0
2011-04-05 11:00:00,46.66,46.7,46.59,46.64,471200.0,21.0859,21.1039,21.0542,21.0768,471200.0
2011-04-05 11:30:00,46.63,46.75,46.56,46.75,374000.0,21.0723,21.1265,21.0407,21.1265,374000.0
2011-04-05 12:00:00,46.75,46.88,46.73,46.88,389900.0,21.1265,21.1853,21.1175,21.1853,389900.0
2011-04-05 12:30:00,46.88,46.96,46.84,46.95,621300.0,21.1853,21.2214,21.1672,21.2169,621300.0
2011-04-05 13:00:00,46.95,46.98,46.9,46.93,354300.0,21.2169,21.2305,21.1943,21.2079,354300.0
2011-04-05 13:30:00,46.94,47.0,46.9,46.91,308400.0,21.2124,21.2395,21.1943,21.1988,308400.0
2011-04-05 14:00:00,46.9,46.99,46.87,46.96,322800.0,21.1943,21.235,21.1808,21.2214,322800.0
2011-04-05 14:30:00,46.95,47.04,46.87,46.92,534800.0,21.2169,21.2576,21.1808,21.2034,534800.0
2011-04-05 15:00:00,46.93,46.95,46.73,46.75,505400.0,21.2079,21.2169,21.1175,21.1265,505400.0
2011-04-05 15:30:00,46.75,46.76,46.68,46.75,1131900.0,21.1265,21.131,21.0949,21.1265,1131900.0
2011-04-06 09:30:00,46.51,46.8,46.4,46.76,1370400.0,21.0181,21.1491,20.9684,21.131,1370400.0
2011-04-06 10:00:00,46.76,46.88,46.75,46.87,757900.0,21.131,21.1853,21.1265,21.1808,757900.0
2011-04-06 10:30:00,46.88,46.95,46.86,46.91,593900.0,21.1853,21.2169,21.1762,21.1988,593900.0
2011-04-06 11:00:00,46.9,46.92,46.78,46.91,1039500.0,21.1943,21.2034,21.1401,21.1988,1039500.0
2011-04-06 11:30:00,46.91,46.98,46.86,46.9,589000.0,21.1988,21.2305,21.1762,21.1943,589000.0
2011-04-06 12:00:00,46.89,46.96,46.82,46.84,423600.0,21.1898,21.2214,21.1582,21.1672,423600.0
2011-04-06 12:30:00,46.83,46.92,46.7,46.74,401600.0,21.1627,21.2034,21.1039,21.122,401600.0
2011-04-06 13:00:00,46.73,46.8,46.72,46.78,220000.0,21.1175,21.1491,21.113,21.1401,220000.0
2011-04-06 13:30:00,46.77,46.84,46.72,46.84,187900.0,21.1356,21.1672,21.113,21.1672,187900.0
2011-04-06 14:00:00,46.83,46.88,46.8,46.82,175400.0,21.1627,21.1853,21.1491,21.1582,175400.0
2011-04-06 14:30:00,46.83,46.91,46.81,46.85,180700.0,21.1627,21.1988,21.1536,21.1717,180700.0
2011-04-06 15:00:00,46.86,46.9,46.85,46.88,216700.0,21.1762,21.1943,21.1717,21.1853,216700.0
2011-04-06 15:30:00,46.88,46.9,46.84,46.87,697100.0,21.1853,21.1943,21.1672,21.1808,697100.0
2011-04-07 09:30:00,46.79,46.95,46.68,46.9,727900.0,21.1446,21.2169,21.0949,21.1943,727900.0
2011-04-07 10:00:00,46.91,46.92,46.78,46.84,399100.0,21.1988,21.2034,21.1401,21.1672,399100.0
2011-04-07 10:30:00,46.83,46.9,46.53,46.81,657900.0,21.1627,21.1943,21.0271,21.1536,657900.0
2011-04-07 11:00:00,46.8,46.88,46.61,46.87,409900.0,21.1491,21.1853,21.0633,21.1808,409900.0
2011-04-07 11:30:00,46.87,46.9,46.67,46.87,345100.0,21.1808,21.1943,21.0904,21.1808,345100.0
2011-04-07 12:00:00,46.86,46.89,46.76,46.77,277800.0,21.1762,21.1898,21.131,21.1356,277800.0
2011-04-07 12:30:00,46.77,46.89,46.74,46.82,187600.0,21.1356,21.1898,21.122,21.1582,187600.0
2011-04-07 13:00:00,46.81,46.82,46.75,46.77,135900.0,21.1536,21.1582,21.1265,21.1356,135900.0
2011-04-07 13:30:00,46.76,46.82,46.73,46.78,176900.0,21.131,21.1582,21.1175,21.1401,176900.0
2011-04-07 14:00:00,46.79,46.86,46.72,46.72,203500.0,21.1446,21.1762,21.113,21.113,203500.0
2011-04-07 14:30:00,46.73,46.78,46.69,46.76,280700.0,21.1175,21.1401,21.0994,21.131,280700.0
2011-04-07 15:00:00,46.76,46.82,46.7,46.81,511800.0,21.131,21.1582,21.1039,21.1536,511800.0
2011-04-07 15:30:00,46.82,46.97,46.8,46.94,1062000.0,21.1582,21.2259,21.1491,21.2124,1062000.0
2011-04-08 09:30:00,47.43,47.45,47.08,47.26,1109400.0,21.4338,21.4429,21.2757,21.357,1109400.0
2011-04-08 10:00:00,47.26,47.36,47.15,47.23,562500.0,21.357,21.4022,21.3073,21.3434,562500.0
2011-04-08 10:30:00,47.24,47.36,47.23,47.28,396000.0,21.348,21.4022,21.3434,21.366,396000.0
2011-04-08 11:00:00,47.28,47.34,47.13,47.14,620600.0,21.366,21.3932,21.2983,21.3028,620600.0
2011-04-08 11:30:00,47.14,47.19,46.89,46.92,1006700.0,21.3028,21.3254,21.1898,21.2034,1006700.0
2011-04-08 12:00:00,46.92,46.94,46.79,46.85,579100.0,21.2034,21.2124,21.1446,21.1717,579100.0
2011-04-08 12:30:00,46.84,46.96,46.77,46.91,367000.0,21.1672,21.2214,21.1356,21.1988,367000.0
2011-04-08 13:00:00,46.91,47.09,46.88,47.01,306100.0,21.1988,21.2802,21.1853,21.244,306100.0
2011-04-08 13:30:00,47.02,47.03,46.93,46.96,333000.0,21.2485,21.2531,21.2079,21.2214,333000.0
2011-04-08 14:00:00,46.96,46.96,46.87,46.93,236200.0,21.2214,21.2214,21.1808,21.2079,236200.0
2011-04-08 14:30:00,46.92,46.94,46.74,46.76,575400.0,21.2034,21.2124,21.122,21.131,575400.0
2011-04-08 15:00:00,46.75,46.86,46.72,46.79,425400.0,21.1265,21.1762,21.113,21.1446,425400.0
2011-04-08 15:30:00,46.79,46.83,46.74,46.75,973900.0,21.1446,21.1627,21.122,21.1265,973900.0
2011-04-11 09:30:00,46.85,47.1,46.84,47.06,656500.0,21.1717,21.2847,21.1672,21.2666,656500.0
2011-04-11 10:00:00,47.06,47.1,46.98,47.09,610700.0,21.2666,21.2847,21.2305,21.2802,610700.0
2011-04-11 10:30:00,47.1,47.15,47.01,47.15,550400.0,21.2847,21.3073,21.244,21.3073,550400.0
2011-04-11 11:00:00,47.15,47.18,46.9,46.9,422900.0,21.3073,21.3208,21.1943,21.1943,422900.0
2011-04-11 11:30:00,46.9,47.02,46.87,46.88,205100.0,21.1943,21.2485,21.1808,21.1853,205100.0
2011-04-11 12:00:00,46.88,46.94,46.84,46.92,156900.0,21.1853,21.2124,21.1672,21.2034,156900.0
2011-04-11 12:30:00,46.91,47.01,46.87,46.92,413900.0,21.1988,21.244,21.1808,21.2034,413900.0
2011-04-11 13:00:00,46.91,46.93,46.8,46.87,235400.0,21.1988,21.2079,21.1491,21.1808,235400.0
2011-04-11 13:30:00,46.87,46.87,46.7,46.76,303200.0,21.1808,21.1808,21.1039,21.131,303200.0
2011-04-11 14:00:00,46.77,46.81,46.73,46.77,196300.0,21.1356,21.1536,21.1175,21.1356,196300.0
2011-04-11 14:30:00,46.78,46.78,46.59,46.61,375300.0,21.1401,21.1401,21.0542,21.0633,375300.0
2011-04-11 15:00:00,46.62,46.7,46.57,46.66,422900.0,21.0678,21.1039,21.0452,21.0859,422900.0
2011-04-11 15:30:00,46.66,46.75,46.64,46.68,811600.0,21.0859,21.1265,21.0768,21.0949,811600.0
2011-04-12 09:30:00,46.07,46.14,45.8,45.83,1426500.0,20.8192,20.8509,20.6972,20.7108,1426500.0
2011-04-12 10:00:00,45.83,45.84,45.38,45.5,1509500.0,20.7108,20.7153,20.5074,20.5616,1509500.0
2011-04-12 10:30:00,45.5,45.51,45.25,45.27,999300.0,20.5616,20.5662,20.4487,20.4577,999300.0
2011-04-12 11:00:00,45.27,45.34,45.11,45.23,723000.0,20.4577,20.4893,20.3854,20.4396,723000.0
2011-04-12 11:30:00,45.22,45.38,45.14,45.38,478800.0,20.4351,20.5074,20.399,20.5074,478800.0
2011-04-12 12:00:00,45.39,45.42,45.35,45.36,252200.0,20.5119,20.5255,20.4939,20.4984,252200.0
2011-04-12 12:30:00,45.38,45.48,45.3,45.39,269900.0,20.5074,20.5526,20.4713,20.5119,269900.0
2011-04-12 13:00:00,45.39,45.43,45.35,45.43,280100.0,20.5119,20.53,20.4939,20.53,280100.0
2011-04-12 13:30:00,45.43,45.57,45.36,45.52,414900.0,20.53,20.5933,20.4984,20.5707,414900.0
2011-04-12 14:00:00,45.53,45.61,45.5,45.58,288500.0,20.5752,20.6114,20.5616,20.5978,288500.0
2011-04-12 14:30:00,45.57,45.59,45.31,45.35,439700.0,20.5933,20.6023,20.4758,20.4939,439700.0
2011-04-12 15:00:00,45.35,45.36,45.19,45.21,488400.0,20.4939,20.4984,20.4216,20.4306,488400.0
2011-04-12 15:30:00,45.21,45.34,45.15,45.29,879900.0,20.4306,20.4893,20.4035,20.4667,879900.0
2011-04-13 09:30:00,45.92,46.0,45.74,45.77,935200.0,20.7514,20.7876,20.6701,20.6837,935200.0
2011-04-13 10:00:00,45.77,45.81,45.53,45.74,807600.0,20.6837,20.7017,20.5752,20.6701,807600.0
2011-04-13 10:30:00,45.74,45.9,45.57,45.78,1130100.0,20.6701,20.7424,20.5933,20.6882,1130100.0
2011-04-13 11:00:00,45.79,45.8,45.48,45.48,497000.0,20.6927,20.6972,20.5526,20.5526,497000.0
2011-04-13 11:30:00,45.47,45.6,45.38,45.38,460700.0,20.5481,20.6068,20.5074,20.5074,460700.0
2011-04-13 12:00:00,45.38,45.6,45.37,45.48,273300.0,20.5074,20.6068,20.5029,20.5526,273300.0
2011-04-13 12:30:00,45.47,45.48,45.3,45.46,267100.0,20.5481,20.5526,20.4713,20.5436,267100.0
2011-04-13 13:00:00,45.47,45.53,45.4,45.46,302500.0,20.5481,20.5752,20.5165,20.5436,302500.0
2011-04-13 13:30:00,45.46,45.5,45.38,45.41,193800.0,20.5436,20.5616,20.5074,20.521,193800.0
2011-04-13 14:00:00,45.41,45.51,45.41,45.49,266400.0,20.521,20.5662,20.521,20.5571,266400.0
2011-04-13 14:30:00,45.49,45.54,45.45,45.5,280600.0,20.5571,20.5797,20.5391,20.5616,280600.0
2011-04-13 15:00:00,45.5,45.5,45.46,45.48,385500.0,20.5616,20.5616,20.5436,20.5526,385500.0
2011-04-13 15:30:00,45.49,45.5,45.4,45.41,677600.0,20.5571,20.5616,20.5165,20.521,677600.0
2011-04-14 09:30:00,45.28,45.46,45.25,45.33,838200.0,20.4622,20.5436,20.4487,20.4848,838200.0
2011-04-14 10:00:00,45.34,45.42,45.27,45.37,716000.0,20.4893,20.5255,20.4577,20.5029,716000.0
2011-04-14 10:30:00,45.37,45.5,45.37,45.4,687900.0,20.5029,20.5616,20.5029,20.5165,687900.0
2011-04-14 11:00:00,45.4,45.42,45.32,45.38,480600.0,20.5165,20.5255,20.4803,20.5074,480600.0
2011-04-14 11:30:00,45.38,45.45,45.3,45.44,480000.0,20.5074,20.5391,20.4713,20.5345,480000.0
2011-04-14 12:00:00,45.43,45.5,45.4,45.48,253700.0,20.53,20.5616,20.5165,20.5526,253700.0
2011-04-14 12:30:00,45.49,45.52,45.41,45.49,327600.0,20.5571,20.5707,20.521,20.5571,327600.0
2011-04-14 13:00:00,45.49,45.51,45.44,45.46,215600.0,20.5571,20.5662,20.5345,20.5436,215600.0
2011-04-14 13:30:00,45.46,45.5,45.46,45.48,212800.0,20.5436,20.5616,20.5436,20.5526,212800.0
2011-04-14 14:00:00,45.48,45.52,45.48,45.5,392400.0,20.5526,20.5707,20.5526,20.5616,392400.0
2011-04-14 14:30:00,45.5,45.55,45.5,45.51,352800.0,20.5616,20.5842,20.5616,20.5662,352800.0
2011-04-14 15:00:00,45.51,45.69,45.51,45.63,597900.0,20.5662,20.6475,20.5662,20.6204,597900.0
2011-04-14 15:30:00,45.64,45.7,45.54,45.56,1995500.0,20.6249,20.652,20.5797,20.5888,1995500.0
2011-04-15 09:30:00,44.96,45.1,44.73,44.94,1495500.0,20.3176,20.3809,20.2137,20.3086,1495500.0
2011-04-15 10:00:00,44.94,45.05,44.8,44.82,828400.0,20.3086,20.3583,20.2453,20.2544,828400.0
2011-04-15 10:30:00,44.83,44.93,44.8,44.84,596300.0,20.2589,20.3041,20.2453,20.2634,596300.0
2011-04-15 11:00:00,44.84,44.86,44.68,44.82,1011100.0,20.2634,20.2724,20.1911,20.2544,1011100.0
2011-04-15 11:30:00,44.83,44.98,44.77,44.93,447800.0,20.2589,20.3267,20.2318,20.3041,447800.0
2011-04-15 12:00:00,44.93,45.08,44.92,45.01,476900.0,20.3041,20.3718,20.2995,20.3402,476900.0
2011-04-15 12:30:00,45.01,45.11,44.95,45.02,379000.0,20.3402,20.3854,20.3131,20.3447,379000.0
2011-04-15 13:00:00,45.03,45.05,44.91,44.91,283000.0,20.3493,20.3583,20.295,20.295,283000.0
2011-04-15 13:30:00,44.91,44.96,44.85,44.87,338000.0,20.295,20.3176,20.2679,20.2769,338000.0
2011-04-15 14:00:00,44.87,44.99,44.85,44.96,392200.0,20.2769,20.3312,20.2679,20.3176,392200.0
2011-04-15 14:30:00,44.96,45.0,44.93,44.98,260900.0,20.3176,20.3357,20.3041,20.3267,260900.0
2011-04-15 15:00:00,44.97,45.0,44.88,44.94,413900.0,20.3221,20.3357,20.2815,20.3086,413900.0
2011-04-15 15:30:00,44.94,45.0,44.9,44.97,1163600.0,20.3086,20.3357,20.2905,20.3221,1163600.0
2011-04-18 09:30:00,44.27,44.38,44.16,44.22,981400.0,20.0058,20.0555,19.9561,19.9832,981400.0
2011-04-18 10:00:00,44.2,44.26,44.04,44.25,969500.0,19.9742,20.0013,19.9019,19.9968,969500.0
2011-04-18 10:30:00,44.25,44.35,44.09,44.14,971500.0,19.9968,20.042,19.9245,19.9471,971500.0
2011-04-18 11:00:00,44.14,44.3,44.04,44.27,1067600.0,19.9471,20.0194,19.9019,20.0058,1067600.0
2011-04-18 11:30:00,44.26,44.28,44.13,44.17,520900.0,20.0013,20.0103,19.9425,19.9606,520900.0
2011-04-18 12:00:00,44.17,44.23,44.15,44.2,292400.0,19.9606,19.9877,19.9516,19.9742,292400.0
2011-04-18 12:30:00,44.19,44.31,44.19,44.27,313500.0,19.9697,20.0239,19.9697,20.0058,313500.0
2011-04-18 13:00:00,44.27,44.3,44.2,44.25,277100.0,20.0058,20.0194,19.9742,19.9968,277100.0
2011-04-18 13:30:00,44.24,44.31,44.24,44.3,204600.0,19.9922,20.0239,19.9922,20.0194,204600.0
2011-04-18 14:00:00,44.29,44.36,44.25,44.28,268300.0,20.0148,20.0465,19.9968,20.0103,268300.0
2011-04-18 14:30:00,44.28,44.52,44.28,44.48,408300.0,20.0103,20.1188,20.0103,20.1007,408300.0
2011-04-18 15:00:00,44.48,44.64,44.45,44.51,479300.0,20.1007,20.173,20.0871,20.1143,479300.0
2011-04-18 15:30:00,44.52,44.59,44.44,44.48,763900.0,20.1188,20.1504,20.0826,20.1007,763900.0
2011-04-19 09:30:00,44.48,44.74,44.45,44.6,605400.0,20.1007,20.2182,20.0871,20.1549,605400.0
2011-04-19 10:00:00,44.6,44.63,44.5,44.56,561600.0,20.1549,20.1685,20.1097,20.1369,561600.0
2011-04-19 10:30:00,44.57,44.6,44.5,44.54,414600.0,20.1414,20.1549,20.1097,20.1278,414600.0
2011-04-19 11:00:00,44.54,44.58,44.44,44.49,337100.0,20.1278,20.1459,20.0826,20.1052,337100.0
2011-04-19 11:30:00,44.48,44.61,44.44,44.6,480800.0,20.1007,20.1595,20.0826,20.1549,480800.0
2011-04-19 12:00:00,44.6,44.61,44.5,44.58,240900.0,20.1549,20.1595,20.1097,20.1459,240900.0
2011-04-19 12:30:00,44.57,44.65,44.5,44.64,358800.0,20.1414,20.1775,20.1097,20.173,358800.0
2011-04-19 13:00:00,44.64,44.71,44.61,44.65,290500.0,20.173,20.2046,20.1595,20.1775,290500.0
2011-04-19 13:30:00,44.65,44.75,44.64,44.74,227300.0,20.1775,20.2227,20.173,20.2182,227300.0
2011-04-19 14:00:00,44.74,44.81,44.69,44.72,320100.0,20.2182,20.2498,20.1956,20.2092,320100.0
2011-04-19 14:30:00,44.71,44.79,44.68,44.7,228400.0,20.2046,20.2408,20.1911,20.2001,228400.0
2011-04-19 15:00:00,44.71,44.78,44.68,44.69,403100.0,20.2046,20.2363,20.1911,20.1956,403100.0
2011-04-19 15:30:00,44.69,44.69,44.63,44.68,514600.0,20.1956,20.1956,20.1685,20.1911,514600.0
2011-04-20 09:30:00,46.05,46.14,45.95,46.05,1935000.0,20.8102,20.8509,20.765,20.8102,1935000.0
2011-04-20 10:00:00,46.06,46.14,45.91,45.95,915000.0,20.8147,20.8509,20.7469,20.765,915000.0
2011-04-20 10:30:00,45.96,46.1,45.95,45.97,739500.0,20.7695,20.8328,20.765,20.774,739500.0
2011-04-20 11:00:00,45.97,46.09,45.86,46.09,552300.0,20.774,20.8283,20.7243,20.8283,552300.0
2011-04-20 11:30:00,46.08,46.08,45.8,45.96,636700.0,20.8238,20.8238,20.6972,20.7695,636700.0
2011-04-20 12:00:00,45.97,46.03,45.9,45.9,1055000.0,20.774,20.8012,20.7424,20.7424,1055000.0
2011-04-20 12:30:00,45.91,45.92,45.85,45.9,251600.0,20.7469,20.7514,20.7198,20.7424,251600.0
2011-04-20 13:00:00,45.89,45.93,45.86,45.9,266400.0,20.7379,20.756,20.7243,20.7424,266400.0
2011-04-20 13:30:00,45.91,45.91,45.78,45.88,406700.0,20.7469,20.7469,20.6882,20.7334,406700.0
2011-04-20 14:00:00,45.88,45.94,45.82,45.82,299300.0,20.7334,20.7605,20.7063,20.7063,299300.0
2011-04-20 14:30:00,45.82,45.88,45.8,45.87,235900.0,20.7063,20.7334,20.6972,20.7289,235900.0
2011-04-20 15:00:00,45.87,45.91,45.81,45.89,301100.0,20.7289,20.7469,20.7017,20.7379,301100.0
2011-04-20 15:30:00,45.9,45.93,45.87,45.91,839900.0,20.7424,20.756,20.7289,20.7469,839900.0
2011-04-21 09:30:00,46.4,46.41,45.96,45.96,1534300.0,20.9684,20.9729,20.7695,20.7695,1534300.0
2011-04-21 10:00:00,45.97,46.01,45.87,45.97,1214800.0,20.774,20.7921,20.7289,20.774,1214800.0
2011-04-21 10:30:00,45.97,46.09,45.94,46.07,562800.0,20.774,20.8283,20.7605,20.8192,562800.0
2011-04-21 11:00:00,46.07,46.1,45.98,46.04,464900.0,20.8192,20.8328,20.7786,20.8057,464900.0
2011-04-21 11:30:00,46.04,46.13,45.97,46.1,375200.0,20.8057,20.8463,20.774,20.8328,375200.0
2011-04-21 12:00:00,46.1,46.13,46.04,46.07,182100.0,20.8328,20.8463,20.8057,20.8192,182100.0
2011-04-21 12:30:00,46.07,46.12,46.02,46.02,144900.0,20.8192,20.8418,20.7966,20.7966,144900.0
2011-04-21 13:00:00,46.02,46.1,46.0,46.05,367000.0,20.7966,20.8328,20.7876,20.8102,367000.0
2011-04-21 13:30:00,46.04,46.06,46.01,46.04,132100.0,20.8057,20.8147,20.7921,20.8057,132100.0
2011-04-21 14:00:00,46.05,46.05,45.95,45.96,200200.0,20.8102,20.8102,20.765,20.7695,200200.0
2011-04-21 14:30:00,45.97,46.03,45.95,46.01,287300.0,20.774,20.8012,20.765,20.7921,287300.0
2011-04-21 15:00:00,46.0,46.05,45.95,45.95,325400.0,20.7876,20.8102,20.765,20.765,325400.0
2011-04-21 15:30:00,45.95,46.1,45.95,46.04,837900.0,20.765,20.8328,20.765,20.8057,837900.0
2011-04-25 09:30:00,46.35,46.35,45.91,45.95,450500.0,20.9458,20.9458,20.7469,20.765,450500.0
2011-04-25 10:00:00,45.96,46.09,45.75,45.87,698700.0,20.7695,20.8283,20.6746,20.7289,698700.0
2011-04-25 10:30:00,45.86,45.94,45.76,45.92,463800.0,20.7243,20.7605,20.6791,20.7514,463800.0
2011-04-25 11:00:00,45.92,45.95,45.79,45.93,490100.0,20.7514,20.765,20.6927,20.756,490100.0
2011-04-25 11:30:00,45.94,46.01,45.9,45.98,338200.0,20.7605,20.7921,20.7424,20.7786,338200.0
2011-04-25 12:00:00,45.98,46.15,45.89,45.95,991100.0,20.7786,20.8554,20.7379,20.765,991100.0
2011-04-25 12:30:00,45.95,45.98,45.9,45.9,158800.0,20.765,20.7786,20.7424,20.7424,158800.0
2011-04-25 13:00:00,45.91,45.95,45.89,45.91,237000.0,20.7469,20.765,20.7379,20.7469,237000.0
2011-04-25 13:30:00,45.91,45.94,45.75,45.89,1043500.0,20.7469,20.7605,20.6746,20.7379,1043500.0
2011-04-25 14:00:00,45.88,45.92,45.82,45.84,359500.0,20.7334,20.7514,20.7063,20.7153,359500.0
2011-04-25 14:30:00,45.85,45.97,45.84,45.96,1626800.0,20.7198,20.774,20.7153,20.7695,1626800.0
2011-04-25 15:00:00,45.96,45.98,45.9,45.92,323200.0,20.7695,20.7786,20.7424,20.7514,323200.0
2011-04-25 15:30:00,45.92,45.99,45.9,45.98,611900.0,20.7514,20.7831,20.7424,20.7786,611900.0
2011-04-26 09:30:00,45.95,46.0,45.87,45.99,1054200.0,20.765,20.7876,20.7289,20.7831,1054200.0
2011-04-26 10:00:00,45.99,46.1,45.96,46.06,671100.0,20.7831,20.8328,20.7695,20.8147,671100.0
2011-04-26 10:30:00,46.07,46.11,46.01,46.02,600100.0,20.8192,20.8373,20.7921,20.7966,600100.0
2011-04-26 11:00:00,46.02,46.19,45.98,46.13,710900.0,20.7966,20.8735,20.7786,20.8463,710900.0
2011-04-26 11:30:00,46.14,46.16,46.03,46.06,342300.0,20.8509,20.8599,20.8012,20.8147,342300.0
2011-04-26 12:00:00,46.06,46.12,46.03,46.09,296300.0,20.8147,20.8418,20.8012,20.8283,296300.0
2011-04-26 12:30:00,46.08,46.15,46.07,46.12,388000.0,20.8238,20.8554,20.8192,20.8418,388000.0
2011-04-26 13:00:00,46.12,46.17,46.03,46.04,269600.0,20.8418,20.8644,20.8012,20.8057,269600.0
2011-04-26 13:30:00,46.04,46.06,45.95,46.04,274200.0,20.8057,20.8147,20.765,20.8057,274200.0
2011-04-26 14:00:00,46.03,46.17,46.03,46.16,296800.0,20.8012,20.8644,20.8012,20.8599,296800.0
2011-04-26 14:30:00,46.16,46.27,46.15,46.27,473500.0,20.8599,20.9096,20.8554,20.9096,473500.0
2011-04-26 15:00:00,46.26,46.34,46.26,46.34,342400.0,20.9051,20.9412,20.9051,20.9412,342400.0
2011-04-26 15:30:00,46.34,46.36,46.15,46.31,977900.0,20.9412,20.9503,20.8554,20.9277,977900.0
2011-04-27 09:30:00,46.83,46.85,46.43,46.54,2182600.0,21.1627,21.1717,20.9819,21.0316,2182600.0
2011-04-27 10:00:00,46.55,46.6,46.09,46.24,1388700.0,21.0361,21.0587,20.8283,20.8961,1388700.0
2011-04-27 10:30:00,46.24,46.28,46.13,46.17,901300.0,20.8961,20.9141,20.8463,20.8644,901300.0
2011-04-27 11:00:00,46.17,46.31,46.15,46.3,732500.0,20.8644,20.9277,20.8554,20.9232,732500.0
2011-04-27 11:30:00,46.3,46.35,46.2,46.23,507900.0,20.9232,20.9458,20.878,20.8915,507900.0
2011-04-27 12:00:00,46.22,46.32,46.12,46.23,602300.0,20.887,20.9322,20.8418,20.8915,602300.0
2011-04-27 12:30:00,46.23,46.34,46.13,46.13,594600.0,20.8915,20.9412,20.8463,20.8463,594600.0
2011-04-27 13:00:00,46.13,46.18,46.08,46.11,351400.0,20.8463,20.8689,20.8238,20.8373,351400.0
2011-04-27 13:30:00,46.11,46.11,46.02,46.08,347600.0,20.8373,20.8373,20.7966,20.8238,347600.0
2011-04-27 14:00:00,46.08,46.13,45.94,46.11,488900.0,20.8238,20.8463,20.7605,20.8373,488900.0
2011-04-27 14:30:00,46.12,46.32,46.1,46.31,467100.0,20.8418,20.9322,20.8328,20.9277,467100.0
2011-04-27 15:00:00,46.3,46.38,46.23,46.37,825700.0,20.9232,20.9593,20.8915,20.9548,825700.0
2011-04-27 15:30:00,46.38,46.58,46.33,46.53,1503400.0,20.9593,21.0497,20.9367,21.0271,1503400.0
2011-04-28 09:30:00,46.11,46.4,46.09,46.39,882800.0,20.8373,20.9684,20.8283,20.9638,882800.0
2011-04-28 10:00:00,46.39,46.49,46.14,46.19,777600.0,20.9638,21.009,20.8509,20.8735,777600.0
2011-04-28 10:30:00,46.19,46.29,46.17,46.26,387500.0,20.8735,20.9187,20.8644,20.9051,387500.0
2011-04-28 11:00:00,46.26,46.4,46.26,46.37,494000.0,20.9051,20.9684,20.9051,20.9548,494000.0
2011-04-28 11:30:00,46.38,46.42,46.2,46.3,323000.0,20.9593,20.9774,20.878,20.9232,323000.0
2011-04-28 12:00:00,46.3,46.39,46.22,46.38,274000.0,20.9232,20.9638,20.887,20.9593,274000.0
2011-04-28 12:30:00,46.39,46.4,46.2,46.2,664200.0,20.9638,20.9684,20.878,20.878,664200.0
2011-04-28 13:00:00,46.21,46.28,46.01,46.11,430700.0,20.8825,20.9141,20.7921,20.8373,430700.0
2011-04-28 13:30:00,46.1,46.11,46.03,46.07,310100.0,20.8328,20.8373,20.8012,20.8192,310100.0
2011-04-28 14:00:00,46.07,46.15,46.06,46.09,351900.0,20.8192,20.8554,20.8147,20.8283,351900.0
2011-04-28 14:30:00,46.09,46.22,46.08,46.15,245500.0,20.8283,20.887,20.8238,20.8554,245500.0
2011-04-28 15:00:00,46.15,46.18,46.11,46.13,279400.0,20.8554,20.8689,20.8373,20.8463,279400.0
2011-04-28 15:30:00,46.13,46.28,46.12,46.28,763600.0,20.8463,20.9141,20.8418,20.9141,763600.0
2011-04-29 09:30:00,46.29,46.4,46.1,46.13,425300.0,20.9187,20.9684,20.8328,20.8463,425300.0
2011-04-29 10:00:00,46.13,46.24,46.03,46.24,351900.0,20.8463,20.8961,20.8012,20.8961,351900.0
2011-04-29 10:30:00,46.23,46.26,46.15,46.15,289700.0,20.8915,20.9051,20.8554,20.8554,289700.0
2011-04-29 11:00:00,46.16,46.19,46.05,46.16,393600.0,20.8599,20.8735,20.8102,20.8599,393600.0
2011-04-29 11:30:00,46.15,46.29,46.14,46.27,590900.0,20.8554,20.9187,20.8509,20.9096,590900.0
2011-04-29 12:00:00,46.28,46.33,46.1,46.17,403200.0,20.9141,20.9367,20.8328,20.8644,403200.0
2011-04-29 12:30:00,46.17,46.2,46.08,46.15,200600.0,20.8644,20.878,20.8238,20.8554,200600.0
2011-04-29 13:00:00,46.15,46.2,46.14,46.17,230000.0,20.8554,20.878,20.8509,20.8644,230000.0
2011-04-29 13:30:00,46.17,46.22,46.15,46.15,231100.0,20.8644,20.887,20.8554,20.8554,231100.0
2011-04-29 14:00:00,46.15,46.22,46.1,46.12,465900.0,20.8554,20.887,20.8328,20.8418,465900.0
2011-04-29 14:30:00,46.12,46.21,46.12,46.12,322600.0,20.8418,20.8825,20.8418,20.8418,322600.0
2011-04-29 15:00:00,46.11,46.16,46.02,46.05,412100.0,20.8373,20.8599,20.7966,20.8102,412100.0
2011-04-29 15:30:00,46.05,46.17,46.05,46.15,576800.0,20.8102,20.8644,20.8102,20.8554,576800.0
2011-05-02 09:30:00,46.33,46.35,46.11,46.25,531200.0,20.9367,20.9458,20.8373,20.9006,531200.0
2011-05-02 10:00:00,46.24,46.27,46.1,46.12,431600.0,20.8961,20.9096,20.8328,20.8418,431600.0
2011-05-02 10:30:00,46.13,46.18,46.09,46.16,248900.0,20.8463,20.8689,20.8283,20.8599,248900.0
2011-05-02 11:00:00,46.15,46.28,46.15,46.24,381200.0,20.8554,20.9141,20.8554,20.8961,381200.0
2011-05-02 11:30:00,46.24,46.3,46.13,46.15,336700.0,20.8961,20.9232,20.8463,20.8554,336700.0
2011-05-02 12:00:00,46.15,46.16,46.06,46.08,275700.0,20.8554,20.8599,20.8147,20.8238,275700.0
2011-05-02 12:30:00,46.07,46.07,46.0,46.02,246700.0,20.8192,20.8192,20.7876,20.7966,246700.0
2011-05-02 13:00:00,46.02,46.07,46.0,46.04,290800.0,20.7966,20.8192,20.7876,20.8057,290800.0
2011-05-02 13:30:00,46.04,46.06,45.99,46.03,428400.0,20.8057,20.8147,20.7831,20.8012,428400.0
2011-05-02 14:00:00,46.02,46.03,45.96,45.99,373200.0,20.7966,20.8012,20.7695,20.7831,373200.0
2011-05-02 14:30:00,45.99,46.03,45.9,45.93,401200.0,20.7831,20.8012,20.7424,20.756,401200.0
2011-05-02 15:00:00,45.93,45.98,45.89,45.9,437300.0,20.756,20.7786,20.7379,20.7424,437300.0
2011-05-02 15:30:00,45.89,45.98,45.77,45.91,964800.0,20.7379,20.7786,20.6837,20.7469,964800.0
2011-05-03 09:30:00,45.48,45.55,45.4,45.45,880700.0,20.5526,20.5842,20.5165,20.5391,880700.0
2011-05-03 10:00:00,45.47,45.58,45.45,45.49,639800.0,20.5481,20.5978,20.5391,20.5571,639800.0
2011-05-03 10:30:00,45.49,45.51,45.29,45.42,501700.0,20.5571,20.5662,20.4667,20.5255,501700.0
2011-05-03 11:00:00,45.42,45.52,45.18,45.45,1296800.0,20.5255,20.5707,20.417,20.5391,1296800.0
2011-05-03 11:30:00,45.45,45.6,45.42,45.45,500800.0,20.5391,20.6068,20.5255,20.5391,500800.0
2011-05-03 12:00:00,45.45,45.47,45.23,45.26,434900.0,20.5391,20.5481,20.4396,20.4532,434900.0
2011-05-03 12:30:00,45.26,45.32,45.2,45.23,460700.0,20.4532,20.4803,20.4261,20.4396,460700.0
2011-05-03 13:00:00,45.23,45.31,45.2,45.2,162100.0,20.4396,20.4758,20.4261,20.4261,162100.0
2011-05-03 13:30:00,45.2,45.22,45.09,45.1,539300.0,20.4261,20.4351,20.3764,20.3809,539300.0
2011-05-03 14:00:00,45.1,45.11,44.8,44.86,948700.0,20.3809,20.3854,20.2453,20.2724,948700.0
2011-05-03 14:30:00,44.86,44.87,44.49,44.5,1552500.0,20.2724,20.2769,20.1052,20.1097,1552500.0
2011-05-03 15:00:00,44.5,44.82,44.44,44.79,1076700.0,20.1097,20.2544,20.0826,20.2408,1076700.0
2011-05-03 15:30:00,44.79,44.9,44.53,44.81,2115700.0,20.2408,20.2905,20.1233,20.2498,2115700.0
2011-05-04 09:30:00,44.97,45.0,44.66,44.7,1088500.0,20.3221,20.3357,20.182,20.2001,1088500.0
2011-05-04 10:00:00,44.69,44.69,44.46,44.47,1272200.0,20.1956,20.1956,20.0917,20.0962,1272200.0
2011-05-04 10:30:00,44.47,44.61,44.39,44.57,768800.0,20.0962,20.1595,20.06,20.1414,768800.0
2011-05-04 11:00:00,44.57,44.7,44.44,44.57,743000.0,20.1414,20.2001,20.0826,20.1414,743000.0
2011-05-04 11:30:00,44.56,44.65,44.48,44.56,241300.0,20.1369,20.1775,20.1007,20.1369,241300.0
2011-05-04 12:00:00,44.55,44.62,44.48,44.54,271500.0,20.1323,20.164,20.1007,20.1278,271500.0
2011-05-04 12:30:00,44.54,44.64,44.5,44.53,359200.0,20.1278,20.173,20.1097,20.1233,359200.0
2011-05-04 13:00:00,44.52,44.6,44.48,44.59,239100.0,20.1188,20.1549,20.1007,20.1504,239100.0
2011-05-04 13:30:00,44.6,44.65,44.51,44.54,392900.0,20.1549,20.1775,20.1143,20.1278,392900.0
2011-05-04 14:00:00,44.54,44.54,44.43,44.45,1155800.0,20.1278,20.1278,20.0781,20.0871,1155800.0
2011-05-04 14:30:00,44.45,44.5,44.3,44.34,825000.0,20.0871,20.1097,20.0194,20.0374,825000.0
2011-05-04 15:00:00,44.35,44.48,44.3,44.46,947100.0,20.042,20.1007,20.0194,20.0917,947100.0
2011-05-04 15:30:00,44.46,44.46,44.35,44.38,1389800.0,20.0917,20.0917,20.042,20.0555,1389800.0
2011-05-05 09:30:00,44.0,44.17,43.81,43.98,917600.0,19.8838,19.9606,19.7979,19.8748,917600.0
2011-05-05 10:00:00,43.97,44.15,43.78,43.8,801100.0,19.8702,19.9516,19.7844,19.7934,801100.0
2011-05-05 10:30:00,43.8,44.02,43.78,43.81,880800.0,19.7934,19.8928,19.7844,19.7979,880800.0
2011-05-05 11:00:00,43.81,43.85,43.57,43.62,1119200.0,19.7979,19.816,19.6895,19.7121,1119200.0
2011-05-05 11:30:00,43.62,43.83,43.52,43.7,811700.0,19.7121,19.807,19.6669,19.7482,811700.0
2011-05-05 12:00:00,43.69,43.93,43.68,43.91,606900.0,19.7437,19.8522,19.7392,19.8431,606900.0
2011-05-05 12:30:00,43.9,43.96,43.79,43.89,344700.0,19.8386,19.8657,19.7889,19.8341,344700.0
2011-05-05 13:00:00,43.88,44.06,43.87,44.0,393200.0,19.8296,19.9109,19.825,19.8838,393200.0
2011-05-05 13:30:00,44.01,44.03,43.84,43.91,410600.0,19.8883,19.8973,19.8115,19.8431,410600.0
2011-05-05 14:00:00,43.91,43.94,43.72,43.93,541000.0,19.8431,19.8567,19.7573,19.8522,541000.0
2011-05-05 14:30:00,43.93,43.93,43.7,43.71,510700.0,19.8522,19.8522,19.7482,19.7527,510700.0
2011-05-05 15:00:00,43.71,43.72,43.25,43.28,1236100.0,19.7527,19.7573,19.5449,19.5584,1236100.0
2011-05-05 15:30:00,43.27,43.5,43.26,43.49,1506200.0,19.5539,19.6578,19.5494,19.6533,1506200.0
2011-05-06 09:30:00,43.52,43.93,43.51,43.85,915700.0,19.6669,19.8522,19.6624,19.816,915700.0
2011-05-06 10:00:00,43.86,44.56,43.75,44.38,2141900.0,19.8205,20.1369,19.7708,20.0555,2141900.0
2011-05-06 10:30:00,44.38,44.95,44.38,44.58,2848700.0,20.0555,20.3131,20.0555,20.1459,2848700.0
2011-05-06 11:00:00,44.59,45.04,44.58,44.94,2042700.0,20.1504,20.3538,20.1459,20.3086,2042700.0
2011-05-06 11:30:00,44.94,44.99,44.67,44.71,593100.0,20.3086,20.3312,20.1866,20.2046,593100.0
2011-05-06 12:00:00,44.71,44.79,44.25,44.33,773500.0,20.2046,20.2408,19.9968,20.0329,773500.0
2011-05-06 12:30:00,44.32,44.56,44.3,44.53,541200.0,20.0284,20.1369,20.0194,20.1233,541200.0
2011-05-06 13:00:00,44.52,44.64,44.4,44.51,874900.0,20.1188,20.173,20.0646,20.1143,874900.0
2011-05-06 13:30:00,44.51,44.55,44.44,44.46,452500.0,20.1143,20.1323,20.0826,20.0917,452500.0
2011-05-06 14:00:00,44.47,44.51,44.2,44.27,1031500.0,20.0962,20.1143,19.9742,20.0058,1031500.0
2011-05-06 14:30:00,44.26,44.29,44.01,44.28,1078000.0,20.0013,20.0148,19.8883,20.0103,1078000.0
2011-05-06 15:00:00,44.26,44.5,44.24,44.27,813200.0,20.0013,20.1097,19.9922,20.0058,813200.0
2011-05-06 15:30:00,44.27,44.5,44.2,44.3,1953100.0,20.0058,20.1097,19.9742,20.0194,1953100.0
2011-05-09 09:30:00,44.52,44.64,44.39,44.42,1230700.0,20.1188,20.173,20.06,20.0736,1230700.0
2011-05-09 10:00:00,44.42,44.54,44.37,44.45,780600.0,20.0736,20.1278,20.051,20.0871,780600.0
2011-05-09 10:30:00,44.45,44.53,44.37,44.49,620900.0,20.0871,20.1233,20.051,20.1052,620900.0
2011-05-09 11:00:00,44.49,44.7,44.44,44.63,496400.0,20.1052,20.2001,20.0826,20.1685,496400.0
2011-05-09 11:30:00,44.63,44.74,44.46,44.62,280000.0,20.1685,20.2182,20.0917,20.164,280000.0
2011-05-09 12:00:00,44.62,44.75,44.58,44.65,310200.0,20.164,20.2227,20.1459,20.1775,310200.0
2011-05-09 12:30:00,44.66,44.71,44.63,44.64,167900.0,20.182,20.2046,20.1685,20.173,167900.0
2011-05-09 13:00:00,44.64,44.79,44.63,44.77,258800.0,20.173,20.2408,20.1685,20.2318,258800.0
2011-05-09 13:30:00,44.77,44.84,44.72,44.83,316900.0,20.2318,20.2634,20.2092,20.2589,316900.0
2011-05-09 14:00:00,44.82,44.94,44.81,44.88,333500.0,20.2544,20.3086,20.2498,20.2815,333500.0
2011-05-09 14:30:00,44.88,45.0,44.8,44.82,320300.0,20.2815,20.3357,20.2453,20.2544,320300.0
2011-05-09 15:00:00,44.81,44.92,44.76,44.87,414500.0,20.2498,20.2995,20.2272,20.2769,414500.0
2011-05-09 15:30:00,44.86,44.93,44.8,44.86,543900.0,20.2724,20.3041,20.2453,20.2724,543900.0
2011-05-10 09:30:00,44.61,44.66,44.5,44.61,803800.0,20.1595,20.182,20.1097,20.1595,803800.0
2011-05-10 10:00:00,44.61,44.81,44.56,44.75,631300.0,20.1595,20.2498,20.1369,20.2227,631300.0
2011-05-10 10:30:00,44.75,44.82,44.67,44.7,532900.0,20.2227,20.2544,20.1866,20.2001,532900.0
2011-05-10 11:00:00,44.69,44.75,44.61,44.69,649100.0,20.1956,20.2227,20.1595,20.1956,649100.0
2011-05-10 11:30:00,44.68,44.84,44.68,44.8,350200.0,20.1911,20.2634,20.1911,20.2453,350200.0
2011-05-10 12:00:00,44.8,44.84,44.76,44.81,282400.0,20.2453,20.2634,20.2272,20.2498,282400.0
2011-05-10 12:30:00,44.81,44.94,44.8,44.83,191400.0,20.2498,20.3086,20.2453,20.2589,191400.0
2011-05-10 13:00:00,44.84,44.88,44.76,44.87,191700.0,20.2634,20.2815,20.2272,20.2769,191700.0
2011-05-10 13:30:00,44.87,44.91,44.8,44.89,173100.0,20.2769,20.295,20.2453,20.286,173100.0
2011-05-10 14:00:00,44.89,44.92,44.85,44.86,179900.0,20.286,20.2995,20.2679,20.2724,179900.0
2011-05-10 14:30:00,44.85,44.99,44.85,44.96,423300.0,20.2679,20.3312,20.2679,20.3176,423300.0
2011-05-10 15:00:00,44.96,45.0,44.94,44.98,353100.0,20.3176,20.3357,20.3086,20.3267,353100.0
2011-05-10 15:30:00,44.97,45.0,44.96,44.97,734100.0,20.3221,20.3357,20.3176,20.3221,734100.0
2011-05-11 09:30:00,44.69,44.72,44.4,44.41,618000.0,20.3886,20.4022,20.2563,20.2608,618000.0
2011-05-11 10:00:00,44.41,44.56,44.26,44.54,727400.0,20.2608,20.3292,20.1924,20.3201,727400.0
2011-05-11 10:30:00,44.54,44.54,44.23,44.35,505100.0,20.3201,20.3201,20.1787,20.2334,505100.0
2011-05-11 11:00:00,44.36,44.38,44.25,44.27,362100.0,20.238,20.2471,20.1878,20.1969,362100.0
2011-05-11 11:30:00,44.27,44.36,44.11,44.16,322100.0,20.1969,20.238,20.1239,20.1468,322100.0
2011-05-11 12:00:00,44.16,44.18,43.88,44.02,501200.0,20.1468,20.1559,20.019,20.0829,501200.0
2011-05-11 12:30:00,44.02,44.1,43.89,43.99,311400.0,20.0829,20.1194,20.0236,20.0692,311400.0
2011-05-11 13:00:00,43.99,44.01,43.84,43.86,243300.0,20.0692,20.0783,20.0008,20.0099,243300.0
2011-05-11 13:30:00,43.86,43.97,43.76,43.95,284900.0,20.0099,20.0601,19.9643,20.051,284900.0
2011-05-11 14:00:00,43.94,44.01,43.88,43.91,511400.0,20.0464,20.0783,20.019,20.0327,511400.0
2011-05-11 14:30:00,43.92,44.06,43.91,43.91,335200.0,20.0373,20.1011,20.0327,20.0327,335200.0
2011-05-11 15:00:00,43.92,44.07,43.9,44.01,377200.0,20.0373,20.1057,20.0281,20.0783,377200.0
2011-05-11 15:30:00,44.02,44.03,43.88,43.97,691000.0,20.0829,20.0874,20.019,20.0601,691000.0
2011-05-12 09:30:00,43.36,43.47,43.1,43.17,1256100.0,19.7818,19.832,19.6632,19.6951,1256100.0
2011-05-12 10:00:00,43.17,43.4,43.0,43.4,987500.0,19.6951,19.8,19.6175,19.8,987500.0
2011-05-12 10:30:00,43.4,43.45,43.11,43.16,525600.0,19.8,19.8228,19.6677,19.6905,525600.0
2011-05-12 11:00:00,43.16,43.49,43.11,43.49,679900.0,19.6905,19.8411,19.6677,19.8411,679900.0
2011-05-12 11:30:00,43.49,43.54,43.33,43.33,686400.0,19.8411,19.8639,19.7681,19.7681,686400.0
2011-05-12 12:00:00,43.33,43.48,43.28,43.48,309700.0,19.7681,19.8365,19.7453,19.8365,309700.0
2011-05-12 12:30:00,43.48,43.54,43.41,43.54,276900.0,19.8365,19.8639,19.8046,19.8639,276900.0
2011-05-12 13:00:00,43.54,43.86,43.53,43.73,503500.0,19.8639,20.0099,19.8593,19.9506,503500.0
2011-05-12 13:30:00,43.73,43.78,43.63,43.72,222000.0,19.9506,19.9734,19.905,19.946,222000.0
2011-05-12 14:00:00,43.72,43.82,43.56,43.58,378000.0,19.946,19.9916,19.873,19.8821,378000.0
2011-05-12 14:30:00,43.58,43.61,43.47,43.48,241800.0,19.8821,19.8958,19.832,19.8365,241800.0
2011-05-12 15:00:00,43.48,43.54,43.44,43.52,236600.0,19.8365,19.8639,19.8183,19.8548,236600.0
2011-05-12 15:30:00,43.52,43.66,43.49,43.59,586100.0,19.8548,19.9186,19.8411,19.8867,586100.0
2011-05-13 09:30:00,43.43,43.6,43.36,43.38,910100.0,19.8137,19.8913,19.7818,19.7909,910100.0
2011-05-13 10:00:00,43.37,43.53,43.25,43.44,887700.0,19.7863,19.8593,19.7316,19.8183,887700.0
2011-05-13 10:30:00,43.42,43.5,43.31,43.32,728500.0,19.8092,19.8457,19.759,19.7635,728500.0
2011-05-13 11:00:00,43.31,43.31,43.1,43.17,683600.0,19.759,19.759,19.6632,19.6951,683600.0
2011-05-13 11:30:00,43.17,43.3,43.08,43.11,378800.0,19.6951,19.7544,19.654,19.6677,378800.0
2011-05-13 12:00:00,43.1,43.19,42.9,43.02,949700.0,19.6632,19.7042,19.5719,19.6267,949700.0
2011-05-13 12:30:00,43.01,43.09,42.75,42.78,846000.0,19.6221,19.6586,19.5035,19.5172,846000.0
2011-05-13 13:00:00,42.79,42.88,42.76,42.79,662700.0,19.5217,19.5628,19.508,19.5217,662700.0
2011-05-13 13:30:00,42.8,42.82,42.75,42.79,436800.0,19.5263,19.5354,19.5035,19.5217,436800.0
2011-05-13 14:00:00,42.78,43.05,42.75,42.96,526600.0,19.5172,19.6404,19.5035,19.5993,526600.0
2011-05-13 14:30:00,42.97,43.02,42.9,42.9,278900.0,19.6039,19.6267,19.5719,19.5719,278900.0
2011-05-13 15:00:00,42.91,42.98,42.86,42.86,385900.0,19.5765,19.6084,19.5537,19.5537,385900.0
2011-05-13 15:30:00,42.86,42.95,42.86,42.92,639600.0,19.5537,19.5947,19.5537,19.581,639600.0
2011-05-16 09:30:00,42.76,42.82,42.6,42.69,1125800.0,19.508,19.5354,19.4351,19.4761,1125800.0
2011-05-16 10:00:00,42.69,42.85,42.59,42.75,1099300.0,19.4761,19.5491,19.4305,19.5035,1099300.0
2011-05-16 10:30:00,42.76,42.86,42.71,42.84,766700.0,19.508,19.5537,19.4852,19.5445,766700.0
2011-05-16 11:00:00,42.84,43.1,42.74,42.81,1020600.0,19.5445,19.6632,19.4989,19.5309,1020600.0
2011-05-16 11:30:00,42.81,42.88,42.75,42.84,404900.0,19.5309,19.5628,19.5035,19.5445,404900.0
2011-05-16 12:00:00,42.84,42.86,42.6,42.63,437200.0,19.5445,19.5537,19.4351,19.4487,437200.0
2011-05-16 12:30:00,42.63,42.73,42.58,42.59,482600.0,19.4487,19.4944,19.4259,19.4305,482600.0
2011-05-16 13:00:00,42.58,42.63,42.55,42.62,348600.0,19.4259,19.4487,19.4122,19.4442,348600.0
2011-05-16 13:30:00,42.62,42.71,42.61,42.68,278000.0,19.4442,19.4852,19.4396,19.4716,278000.0
2011-05-16 14:00:00,42.67,42.72,42.56,42.58,389000.0,19.467,19.4898,19.4168,19.4259,389000.0
2011-05-16 14:30:00,42.57,42.66,42.56,42.58,561900.0,19.4214,19.4624,19.4168,19.4259,561900.0
2011-05-16 15:00:00,42.59,42.74,42.41,42.51,573500.0,19.4305,19.4989,19.3484,19.394,573500.0
2011-05-16 15:30:00,42.51,42.53,42.26,42.44,2262800.0,19.394,19.4031,19.2799,19.3621,2262800.0
2011-05-17 09:30:00,42.8,42.95,42.51,42.79,1268500.0,19.5263,19.5947,19.394,19.5217,1268500.0
2011-05-17 10:00:00,42.77,42.89,42.62,42.89,522700.0,19.5126,19.5674,19.4442,19.5674,522700.0
2011-05-17 10:30:00,42.88,42.9,42.53,42.61,320300.0,19.5628,19.5719,19.4031,19.4396,320300.0
2011-05-17 11:00:00,42.62,42.62,42.43,42.5,687000.0,19.4442,19.4442,19.3575,19.3894,687000.0
2011-05-17 11:30:00,42.5,42.52,42.34,42.49,534100.0,19.3894,19.3986,19.3164,19.3849,534100.0
2011-05-17 12:00:00,42.5,42.62,42.44,42.55,292700.0,19.3894,19.4442,19.3621,19.4122,292700.0
2011-05-17 12:30:00,42.55,42.68,42.5,42.54,175400.0,19.4122,19.4716,19.3894,19.4077,175400.0
2011-05-17 13:00:00,42.55,42.65,42.54,42.61,197000.0,19.4122,19.4579,19.4077,19.4396,197000.0
2011-05-17 13:30:00,42.6,42.68,42.56,42.64,587700.0,19.4351,19.4716,19.4168,19.4533,587700.0
2011-05-17 14:00:00,42.66,42.79,42.61,42.69,368500.0,19.4624,19.5217,19.4396,19.4761,368500.0
2011-05-17 14:30:00,42.69,42.82,42.6,42.81,378400.0,19.4761,19.5354,19.4351,19.5309,378400.0
2011-05-17 15:00:00,42.81,42.84,42.67,42.69,309400.0,19.5309,19.5445,19.467,19.4761,309400.0
2011-05-17 15:30:00,42.7,42.8,42.67,42.8,574000.0,19.4807,19.5263,19.467,19.5263,574000.0
2011-05-18 09:30:00,42.75,42.9,42.62,42.68,478600.0,19.5035,19.5719,19.4442,19.4716,478600.0
2011-05-18 10:00:00,42.68,42.84,42.64,42.83,503800.0,19.4716,19.5445,19.4533,19.54,503800.0
2011-05-18 10:30:00,42.84,43.01,42.84,42.91,702300.0,19.5445,19.6221,19.5445,19.5765,702300.0
2011-05-18 11:00:00,42.91,42.97,42.85,42.93,386600.0,19.5765,19.6039,19.5491,19.5856,386600.0
2011-05-18 11:30:00,42.94,43.13,42.86,43.08,432000.0,19.5902,19.6769,19.5537,19.654,432000.0
2011-05-18 12:00:00,43.08,43.13,43.03,43.08,210500.0,19.654,19.6769,19.6312,19.654,210500.0
2011-05-18 12:30:00,43.08,43.15,43.02,43.14,296700.0,19.654,19.686,19.6267,19.6814,296700.0
2011-05-18 13:00:00,43.14,43.29,43.14,43.19,274100.0,19.6814,19.7498,19.6814,19.7042,274100.0
2011-05-18 13:30:00,43.19,43.27,43.17,43.22,210900.0,19.7042,19.7407,19.6951,19.7179,210900.0
2011-05-18 14:00:00,43.22,43.25,43.11,43.17,685200.0,19.7179,19.7316,19.6677,19.6951,685200.0
2011-05-18 14:30:00,43.18,43.21,43.04,43.08,378400.0,19.6997,19.7133,19.6358,19.654,378400.0
2011-05-18 15:00:00,43.08,43.28,43.08,43.27,363800.0,19.654,19.7453,19.654,19.7407,363800.0
2011-05-18 15:30:00,43.27,43.33,43.22,43.28,557700.0,19.7407,19.7681,19.7179,19.7453,557700.0
2011-05-19 09:30:00,43.88,44.07,43.81,43.98,1186300.0,20.019,20.1057,19.9871,20.0646,1186300.0
2011-05-19 10:00:00,43.98,44.04,43.71,43.84,975500.0,20.0646,20.092,19.9415,20.0008,975500.0
2011-05-19 10:30:00,43.83,43.86,43.57,43.61,615400.0,19.9962,20.0099,19.8776,19.8958,615400.0
2011-05-19 11:00:00,43.61,43.8,43.57,43.72,469500.0,19.8958,19.9825,19.8776,19.946,469500.0
2011-05-19 11:30:00,43.71,43.82,43.58,43.75,623800.0,19.9415,19.9916,19.8821,19.9597,623800.0
2011-05-19 12:00:00,43.75,44.04,43.72,43.94,645700.0,19.9597,20.092,19.946,20.0464,645700.0
2011-05-19 12:30:00,43.94,44.03,43.9,43.91,339200.0,20.0464,20.0874,20.0281,20.0327,339200.0
2011-05-19 13:00:00,43.92,43.97,43.86,43.91,294000.0,20.0373,20.0601,20.0099,20.0327,294000.0
2011-05-19 13:30:00,43.91,43.96,43.83,43.91,285100.0,20.0327,20.0555,19.9962,20.0327,285100.0
2011-05-19 14:00:00,43.91,43.93,43.69,43.73,321900.0,20.0327,20.0418,19.9323,19.9506,321900.0
2011-05-19 14:30:00,43.73,43.76,43.54,43.72,495200.0,19.9506,19.9643,19.8639,19.946,495200.0
2011-05-19 15:00:00,43.72,43.92,43.7,43.89,204000.0,19.946,20.0373,19.9369,20.0236,204000.0
2011-05-19 15:30:00,43.89,43.92,43.78,43.87,437400.0,20.0236,20.0373,19.9734,20.0145,437400.0
2011-05-20 09:30:00,44.81,44.82,44.25,44.3,2615900.0,20.4433,20.4479,20.1878,20.2106,2615900.0
2011-05-20 10:00:00,44.29,44.56,44.25,44.55,1366900.0,20.2061,20.3292,20.1878,20.3247,1366900.0
2011-05-20 10:30:00,44.54,44.69,44.49,44.61,865600.0,20.3201,20.3886,20.2973,20.3521,865600.0
2011-05-20 11:00:00,44.6,44.86,44.56,44.84,686600.0,20.3475,20.4661,20.3292,20.457,686600.0
2011-05-20 11:30:00,44.83,44.91,44.81,44.83,795100.0,20.4524,20.4889,20.4433,20.4524,795100.0
2011-05-20 12:00:00,44.83,44.93,44.73,44.92,375900.0,20.4524,20.498,20.4068,20.4935,375900.0
2011-05-20 12:30:00,44.93,45.03,44.86,45.0,898700.0,20.498,20.5437,20.4661,20.53,898700.0
2011-05-20 13:00:00,45.0,45.01,44.85,44.95,351300.0,20.53,20.5345,20.4616,20.5072,351300.0
2011-05-20 13:30:00,44.96,45.1,44.95,45.01,669000.0,20.5117,20.5756,20.5072,20.5345,669000.0
2011-05-20 14:00:00,45.01,45.09,44.96,44.98,510800.0,20.5345,20.571,20.5117,20.5209,510800.0
2011-05-20 14:30:00,44.98,45.04,44.91,44.91,452700.0,20.5209,20.5482,20.4889,20.4889,452700.0
2011-05-20 15:00:00,44.91,45.1,44.88,45.0,949000.0,20.4889,20.5756,20.4752,20.53,949000.0
2011-05-20 15:30:00,44.99,45.1,44.95,45.0,1532000.0,20.5254,20.5756,20.5072,20.53,1532000.0
2011-05-23 09:30:00,44.15,44.22,43.95,44.03,1151500.0,20.1422,20.1741,20.051,20.0874,1151500.0
2011-05-23 10:00:00,44.02,44.17,43.97,44.07,703200.0,20.0829,20.1513,20.0601,20.1057,703200.0
2011-05-23 10:30:00,44.07,44.21,43.89,43.91,593800.0,20.1057,20.1696,20.0236,20.0327,593800.0
2011-05-23 11:00:00,43.91,44.08,43.9,43.94,551900.0,20.0327,20.1103,20.0281,20.0464,551900.0
2011-05-23 11:30:00,43.94,43.95,43.66,43.88,601100.0,20.0464,20.051,19.9186,20.019,601100.0
2011-05-23 12:00:00,43.87,44.0,43.76,44.0,467200.0,20.0145,20.0738,19.9643,20.0738,467200.0
2011-05-23 12:30:00,44.0,44.04,43.96,44.0,226300.0,20.0738,20.092,20.0555,20.0738,226300.0
2011-05-23 13:00:00,43.99,44.01,43.88,43.92,214500.0,20.0692,20.0783,20.019,20.0373,214500.0
2011-05-23 13:30:00,43.91,44.03,43.87,44.01,293600.0,20.0327,20.0874,20.0145,20.0783,293600.0
2011-05-23 14:00:00,44.02,44.1,44.01,44.03,307900.0,20.0829,20.1194,20.0783,20.0874,307900.0
2011-05-23 14:30:00,44.03,44.14,44.0,44.08,405800.0,20.0874,20.1376,20.0738,20.1103,405800.0
2011-05-23 15:00:00,44.08,44.11,43.94,43.99,359300.0,20.1103,20.1239,20.0464,20.0692,359300.0
2011-05-23 15:30:00,43.99,44.05,43.88,44.05,1212600.0,20.0692,20.0966,20.019,20.0966,1212600.0
2011-05-24 09:30:00,44.26,44.68,44.24,44.67,1482500.0,20.1924,20.384,20.1833,20.3794,1482500.0
2011-05-24 10:00:00,44.67,44.78,44.5,44.51,680000.0,20.3794,20.4296,20.3019,20.3064,680000.0
2011-05-24 10:30:00,44.51,44.59,44.36,44.39,584600.0,20.3064,20.3429,20.238,20.2517,584600.0
2011-05-24 11:00:00,44.39,44.64,44.35,44.36,423700.0,20.2517,20.3657,20.2334,20.238,423700.0
2011-05-24 11:30:00,44.36,44.52,44.35,44.4,390800.0,20.238,20.311,20.2334,20.2563,390800.0
2011-05-24 12:00:00,44.4,44.44,44.24,44.29,470300.0,20.2563,20.2745,20.1833,20.2061,470300.0
2011-05-24 12:30:00,44.28,44.37,44.22,44.23,220400.0,20.2015,20.2426,20.1741,20.1787,220400.0
2011-05-24 13:00:00,44.22,44.32,44.2,44.26,185100.0,20.1741,20.2198,20.165,20.1924,185100.0
2011-05-24 13:30:00,44.25,44.26,44.12,44.23,315800.0,20.1878,20.1924,20.1285,20.1787,315800.0
2011-05-24 14:00:00,44.23,44.41,44.16,44.39,362700.0,20.1787,20.2608,20.1468,20.2517,362700.0
2011-05-24 14:30:00,44.39,44.44,44.27,44.38,436200.0,20.2517,20.2745,20.1969,20.2471,436200.0
2011-05-24 15:00:00,44.38,44.44,44.3,44.37,347600.0,20.2471,20.2745,20.2106,20.2426,347600.0
2011-05-24 15:30:00,44.37,44.42,44.31,44.37,668600.0,20.2426,20.2654,20.2152,20.2426,668600.0
2011-05-25 09:30:00,44.09,44.6,44.09,44.56,774600.0,20.1148,20.3475,20.1148,20.3292,774600.0
2011-05-25 10:00:00,44.56,44.89,44.55,44.86,935100.0,20.3292,20.4798,20.3247,20.4661,935100.0
2011-05-25 10:30:00,44.85,44.93,44.75,44.82,684700.0,20.4616,20.498,20.4159,20.4479,684700.0
2011-05-25 11:00:00,44.81,44.9,44.74,44.74,413900.0,20.4433,20.4844,20.4114,20.4114,413900.0
2011-05-25 11:30:00,44.74,44.84,44.71,44.76,250400.0,20.4114,20.457,20.3977,20.4205,250400.0
2011-05-25 12:00:00,44.78,44.81,44.63,44.65,240000.0,20.4296,20.4433,20.3612,20.3703,240000.0
2011-05-25 12:30:00,44.66,44.73,44.59,44.68,205300.0,20.3749,20.4068,20.3429,20.384,205300.0
2011-05-25 13:00:00,44.67,44.7,44.48,44.51,296700.0,20.3794,20.3931,20.2927,20.3064,296700.0
2011-05-25 13:30:00,44.51,44.59,44.49,44.54,256300.0,20.3064,20.3429,20.2973,20.3201,256300.0
2011-05-25 14:00:00,44.55,44.68,44.51,44.67,204300.0,20.3247,20.384,20.3064,20.3794,204300.0
2011-05-25 14:30:00,44.67,44.7,44.59,44.66,236400.0,20.3794,20.3931,20.3429,20.3749,236400.0
2011-05-25 15:00:00,44.65,44.83,44.6,44.79,384400.0,20.3703,20.4524,20.3475,20.4342,384400.0
2011-05-25 15:30:00,44.79,44.84,44.63,44.71,897100.0,20.4342,20.457,20.3612,20.3977,897100.0
2011-05-26 09:30:00,45.35,45.44,45.2,45.37,1858300.0,20.6897,20.7307,20.6212,20.6988,1858300.0
2011-05-26 10:00:00,45.38,45.54,45.26,45.47,1513000.0,20.7033,20.7763,20.6486,20.7444,1513000.0
2011-05-26 10:30:00,45.47,45.48,45.18,45.19,775600.0,20.7444,20.749,20.6121,20.6167,775600.0
2011-05-26 11:00:00,45.2,45.3,45.06,45.29,518300.0,20.6212,20.6669,20.5574,20.6623,518300.0
2011-05-26 11:30:00,45.28,45.38,45.23,45.3,431600.0,20.6577,20.7033,20.6349,20.6669,431600.0
2011-05-26 12:00:00,45.3,45.35,45.22,45.33,173500.0,20.6669,20.6897,20.6304,20.6805,173500.0
2011-05-26 12:30:00,45.34,45.45,45.28,45.4,273500.0,20.6851,20.7353,20.6577,20.7125,273500.0
2011-05-26 13:00:00,45.4,45.46,45.35,45.39,264800.0,20.7125,20.7398,20.6897,20.7079,264800.0
2011-05-26 13:30:00,45.4,45.41,45.32,45.38,208300.0,20.7125,20.717,20.676,20.7033,208300.0
2011-05-26 14:00:00,45.38,45.47,45.33,45.46,262100.0,20.7033,20.7444,20.6805,20.7398,262100.0
2011-05-26 14:30:00,45.47,45.59,45.47,45.53,818100.0,20.7444,20.7992,20.7444,20.7718,818100.0
2011-05-26 15:00:00,45.53,45.53,45.37,45.45,402900.0,20.7718,20.7718,20.6988,20.7353,402900.0
2011-05-26 15:30:00,45.46,45.48,45.34,45.38,684700.0,20.7398,20.749,20.6851,20.7033,684700.0
2011-05-27 09:30:00,45.53,45.62,45.47,45.59,741400.0,20.7718,20.8128,20.7444,20.7992,741400.0
2011-05-27 10:00:00,45.59,45.62,45.4,45.48,533000.0,20.7992,20.8128,20.7125,20.749,533000.0
2011-05-27 10:30:00,45.49,45.63,45.48,45.57,363300.0,20.7535,20.8174,20.749,20.79,363300.0
2011-05-27 11:00:00,45.57,45.68,45.53,45.56,276500.0,20.79,20.8402,20.7718,20.7855,276500.0
2011-05-27 11:30:00,45.56,45.69,45.44,45.68,365400.0,20.7855,20.8448,20.7307,20.8402,365400.0
2011-05-27 12:00:00,45.67,45.68,45.59,45.66,265200.0,20.8357,20.8402,20.7992,20.8311,265200.0
2011-05-27 12:30:00,45.66,45.76,45.54,45.68,316100.0,20.8311,20.8767,20.7763,20.8402,316100.0
2011-05-27 13:00:00,45.68,45.72,45.61,45.67,294800.0,20.8402,20.8585,20.8083,20.8357,294800.0
2011-05-27 13:30:00,45.67,45.69,45.55,45.6,358300.0,20.8357,20.8448,20.7809,20.8037,358300.0
2011-05-27 14:00:00,45.59,45.61,45.5,45.54,174700.0,20.7992,20.8083,20.7581,20.7763,174700.0
2011-05-27 14:30:00,45.54,45.63,45.51,45.52,130900.0,20.7763,20.8174,20.7627,20.7672,130900.0
2011-05-27 15:00:00,45.51,45.6,45.5,45.56,183600.0,20.7627,20.8037,20.7581,20.7855,183600.0
2011-05-27 15:30:00,45.56,45.61,45.52,45.53,425000.0,20.7855,20.8083,20.7672,20.7718,425000.0
2011-05-31 09:30:00,46.47,46.53,46.35,46.46,1715800.0,21.2006,21.228,21.1459,21.1961,1715800.0
2011-05-31 10:00:00,46.45,46.47,46.13,46.26,778500.0,21.1915,21.2006,21.0455,21.1048,778500.0
2011-05-31 10:30:00,46.27,46.38,46.14,46.14,550200.0,21.1094,21.1596,21.0501,21.0501,550200.0
2011-05-31 11:00:00,46.14,46.29,46.12,46.12,532600.0,21.0501,21.1185,21.041,21.041,532600.0
2011-05-31 11:30:00,46.12,46.21,45.95,45.97,474100.0,21.041,21.082,20.9634,20.9725,474100.0
2011-05-31 12:00:00,45.98,46.03,45.86,45.96,330800.0,20.9771,20.9999,20.9223,20.968,330800.0
2011-05-31 12:30:00,45.96,46.18,45.89,46.09,411300.0,20.968,21.0683,20.936,21.0273,411300.0
2011-05-31 13:00:00,46.08,46.14,46.03,46.04,155800.0,21.0227,21.0501,20.9999,21.0045,155800.0
2011-05-31 13:30:00,46.04,46.22,46.01,46.21,240000.0,21.0045,21.0866,20.9908,21.082,240000.0
2011-05-31 14:00:00,46.21,46.27,46.12,46.12,369200.0,21.082,21.1094,21.041,21.041,369200.0
2011-05-31 14:30:00,46.12,46.18,46.04,46.11,273000.0,21.041,21.0683,21.0045,21.0364,273000.0
2011-05-31 15:00:00,46.1,46.15,46.01,46.07,351200.0,21.0318,21.0546,20.9908,21.0181,351200.0
2011-05-31 15:30:00,46.07,46.23,46.03,46.21,1484200.0,21.0181,21.0911,20.9999,21.082,1484200.0
2011-06-01 09:30:00,46.16,46.29,46.05,46.05,625200.0,21.0592,21.1185,21.009,21.009,625200.0
2011-06-01 10:00:00,46.05,46.07,45.76,45.83,708900.0,21.009,21.0181,20.8767,20.9086,708900.0
2011-06-01 10:30:00,45.82,45.87,45.6,45.78,417600.0,20.9041,20.9269,20.8037,20.8858,417600.0
2011-06-01 11:00:00,45.79,46.11,45.77,46.08,431900.0,20.8904,21.0364,20.8813,21.0227,431900.0
2011-06-01 11:30:00,46.09,46.09,45.74,45.79,306200.0,21.0273,21.0273,20.8676,20.8904,306200.0
2011-06-01 12:00:00,45.78,45.8,45.5,45.52,324100.0,20.8858,20.895,20.7581,20.7672,324100.0
2011-06-01 12:30:00,45.52,45.61,45.51,45.54,208700.0,20.7672,20.8083,20.7627,20.7763,208700.0
2011-06-01 13:00:00,45.53,45.57,45.36,45.37,364900.0,20.7718,20.79,20.6942,20.6988,364900.0
2011-06-01 13:30:00,45.36,45.55,45.32,45.52,396100.0,20.6942,20.7809,20.676,20.7672,396100.0
2011-06-01 14:00:00,45.52,45.54,45.35,45.36,280000.0,20.7672,20.7763,20.6897,20.6942,280000.0
2011-06-01 14:30:00,45.36,45.47,45.28,45.46,361200.0,20.6942,20.7444,20.6577,20.7398,361200.0
2011-06-01 15:00:00,45.46,45.53,45.36,45.44,524900.0,20.7398,20.7718,20.6942,20.7307,524900.0
2011-06-01 15:30:00,45.44,45.47,45.25,45.33,736000.0,20.7307,20.7444,20.644,20.6805,736000.0
2011-06-02 09:30:00,45.18,45.41,44.97,45.24,656400.0,20.6121,20.717,20.5163,20.6395,656400.0
2011-06-02 10:00:00,45.25,45.39,45.08,45.11,656900.0,20.644,20.7079,20.5665,20.5802,656900.0
2011-06-02 10:30:00,45.12,45.29,44.96,44.97,317800.0,20.5847,20.6623,20.5117,20.5163,317800.0
2011-06-02 11:00:00,44.97,45.01,44.68,44.7,440500.0,20.5163,20.5345,20.384,20.3931,440500.0
2011-06-02 11:30:00,44.71,44.75,44.5,44.72,378100.0,20.3977,20.4159,20.3019,20.4022,378100.0
2011-06-02 12:00:00,44.72,44.86,44.61,44.85,178000.0,20.4022,20.4661,20.3521,20.4616,178000.0
2011-06-02 12:30:00,44.85,44.87,44.71,44.84,179600.0,20.4616,20.4707,20.3977,20.457,179600.0
2011-06-02 13:00:00,44.84,44.95,44.83,44.89,209600.0,20.457,20.5072,20.4524,20.4798,209600.0
2011-06-02 13:30:00,44.88,45.07,44.81,45.04,177900.0,20.4752,20.5619,20.4433,20.5482,177900.0
2011-06-02 14:00:00,45.03,45.12,44.87,45.0,477100.0,20.5437,20.5847,20.4707,20.53,477100.0
2011-06-02 14:30:00,44.99,45.15,44.98,45.14,163000.0,20.5254,20.5984,20.5209,20.5939,163000.0
2011-06-02 15:00:00,45.15,45.17,45.05,45.06,247600.0,20.5984,20.6075,20.5528,20.5574,247600.0
2011-06-02 15:30:00,45.06,45.09,44.91,44.98,511400.0,20.5574,20.571,20.4889,20.5209,511400.0
2011-06-03 09:30:00,44.1,44.46,44.05,44.42,635100.0,20.1194,20.2836,20.0966,20.2654,635100.0
2011-06-03 10:00:00,44.43,44.55,44.36,44.52,441700.0,20.2699,20.3247,20.238,20.311,441700.0
2011-06-03 10:30:00,44.52,44.68,44.5,44.6,346800.0,20.311,20.384,20.3019,20.3475,346800.0
2011-06-03 11:00:00,44.61,44.71,44.58,44.6,289400.0,20.3521,20.3977,20.3384,20.3475,289400.0
2011-06-03 11:30:00,44.61,44.85,44.58,44.85,233300.0,20.3521,20.4616,20.3384,20.4616,233300.0
2011-06-03 12:00:00,44.85,44.95,44.75,44.93,142400.0,20.4616,20.5072,20.4159,20.498,142400.0
2011-06-03 12:30:00,44.94,45.01,44.9,44.93,188800.0,20.5026,20.5345,20.4844,20.498,188800.0
2011-06-03 13:00:00,44.92,44.97,44.84,44.85,130500.0,20.4935,20.5163,20.457,20.4616,130500.0
2011-06-03 13:30:00,44.85,44.96,44.79,44.81,212500.0,20.4616,20.5117,20.4342,20.4433,212500.0
2011-06-03 14:00:00,44.81,44.81,44.64,44.75,334800.0,20.4433,20.4433,20.3657,20.4159,334800.0
2011-06-03 14:30:00,44.75,44.78,44.6,44.67,231200.0,20.4159,20.4296,20.3475,20.3794,231200.0
2011-06-03 15:00:00,44.66,44.68,44.5,44.56,364200.0,20.3749,20.384,20.3019,20.3292,364200.0
2011-06-03 15:30:00,44.56,44.74,44.56,44.63,700400.0,20.3292,20.4114,20.3292,20.3612,700400.0
2011-06-06 09:30:00,44.77,44.91,44.6,44.64,528100.0,20.4251,20.4889,20.3475,20.3657,528100.0
2011-06-06 10:00:00,44.65,44.73,44.36,44.36,882400.0,20.3703,20.4068,20.238,20.238,882400.0
2011-06-06 10:30:00,44.36,44.36,44.2,44.2,1018200.0,20.238,20.238,20.165,20.165,1018200.0
2011-06-06 11:00:00,44.19,44.34,44.18,44.3,546000.0,20.1604,20.2289,20.1559,20.2106,546000.0
2011-06-06 11:30:00,44.3,44.39,44.24,44.34,217700.0,20.2106,20.2517,20.1833,20.2289,217700.0
2011-06-06 12:00:00,44.34,44.34,44.22,44.3,202400.0,20.2289,20.2289,20.1741,20.2106,202400.0
2011-06-06 12:30:00,44.3,44.3,44.1,44.17,133100.0,20.2106,20.2106,20.1194,20.1513,133100.0
2011-06-06 13:00:00,44.17,44.19,44.08,44.13,204100.0,20.1513,20.1604,20.1103,20.1331,204100.0
2011-06-06 13:30:00,44.12,44.12,43.88,43.92,434900.0,20.1285,20.1285,20.019,20.0373,434900.0
2011-06-06 14:00:00,43.92,44.11,43.92,44.05,253300.0,20.0373,20.1239,20.0373,20.0966,253300.0
2011-06-06 14:30:00,44.05,44.06,43.91,43.94,323600.0,20.0966,20.1011,20.0327,20.0464,323600.0
2011-06-06 15:00:00,43.93,44.04,43.82,43.9,559300.0,20.0418,20.092,19.9916,20.0281,559300.0
2011-06-06 15:30:00,43.9,44.02,43.87,43.96,1039800.0,20.0281,20.0829,20.0145,20.0555,1039800.0
2011-06-07 09:30:00,44.43,44.48,44.17,44.28,510900.0,20.2699,20.2927,20.1513,20.2015,510900.0
2011-06-07 10:00:00,44.28,44.48,44.28,44.36,502400.0,20.2015,20.2927,20.2015,20.238,502400.0
2011-06-07 10:30:00,44.36,44.51,44.3,44.42,446000.0,20.238,20.3064,20.2106,20.2654,446000.0
2011-06-07 11:00:00,44.42,44.45,44.32,44.32,253100.0,20.2654,20.2791,20.2198,20.2198,253100.0
2011-06-07 11:30:00,44.32,44.32,44.15,44.3,238000.0,20.2198,20.2198,20.1422,20.2106,238000.0
2011-06-07 12:00:00,44.3,44.38,44.19,44.31,201900.0,20.2106,20.2471,20.1604,20.2152,201900.0
2011-06-07 12:30:00,44.31,44.36,44.24,44.3,177000.0,20.2152,20.238,20.1833,20.2106,177000.0
2011-06-07 13:00:00,44.3,44.37,44.21,44.27,186300.0,20.2106,20.2426,20.1696,20.1969,186300.0
2011-06-07 13:30:00,44.28,44.33,44.24,44.25,164700.0,20.2015,20.2243,20.1833,20.1878,164700.0
2011-06-07 14:00:00,44.24,44.39,44.24,44.38,158800.0,20.1833,20.2517,20.1833,20.2471,158800.0
2011-06-07 14:30:00,44.39,44.42,44.31,44.36,1464900.0,20.2517,20.2654,20.2152,20.238,1464900.0
2011-06-07 15:00:00,44.36,44.38,44.19,44.21,225200.0,20.238,20.2471,20.1604,20.1696,225200.0
2011-06-07 15:30:00,44.2,44.29,44.0,44.0,1032600.0,20.165,20.2061,20.0738,20.0738,1032600.0
2011-06-08 09:30:00,43.67,43.92,43.56,43.57,903400.0,19.9232,20.0373,19.873,19.8776,903400.0
2011-06-08 10:00:00,43.57,43.93,43.56,43.87,648800.0,19.8776,20.0418,19.873,20.0145,648800.0
2011-06-08 10:30:00,43.89,43.93,43.7,43.81,357600.0,20.0236,20.0418,19.9369,19.9871,357600.0
2011-06-08 11:00:00,43.81,43.98,43.64,43.65,394900.0,19.9871,20.0646,19.9095,19.9141,394900.0
2011-06-08 11:30:00,43.64,43.75,43.57,43.73,408200.0,19.9095,19.9597,19.8776,19.9506,408200.0
2011-06-08 12:00:00,43.74,43.84,43.64,43.68,352900.0,19.9551,20.0008,19.9095,19.9278,352900.0
2011-06-08 12:30:00,43.68,43.84,43.66,43.84,147600.0,19.9278,20.0008,19.9186,20.0008,147600.0
2011-06-08 13:00:00,43.84,43.85,43.69,43.77,147900.0,20.0008,20.0053,19.9323,19.9688,147900.0
2011-06-08 13:30:00,43.77,43.77,43.5,43.5,415500.0,19.9688,19.9688,19.8457,19.8457,415500.0
2011-06-08 14:00:00,43.51,43.65,43.47,43.5,301000.0,19.8502,19.9141,19.832,19.8457,301000.0
2011-06-08 14:30:00,43.51,43.74,43.51,43.66,239600.0,19.8502,19.9551,19.8502,19.9186,239600.0
2011-06-08 15:00:00,43.67,43.67,43.45,43.48,437000.0,19.9232,19.9232,19.8228,19.8365,437000.0
2011-06-08 15:30:00,43.48,43.57,43.45,43.49,981600.0,19.8365,19.8776,19.8228,19.8411,981600.0
2011-06-09 09:30:00,43.82,44.04,43.73,44.01,563600.0,19.9916,20.092,19.9506,20.0783,563600.0
2011-06-09 10:00:00,44.01,44.17,44.0,44.08,490400.0,20.0783,20.1513,20.0738,20.1103,490400.0
2011-06-09 10:30:00,44.08,44.19,44.05,44.11,476000.0,20.1103,20.1604,20.0966,20.1239,476000.0
2011-06-09 11:00:00,44.1,44.2,44.02,44.16,337100.0,20.1194,20.165,20.0829,20.1468,337100.0
2011-06-09 11:30:00,44.15,44.34,44.13,44.22,457900.0,20.1422,20.2289,20.1331,20.1741,457900.0
2011-06-09 12:00:00,44.23,44.34,44.14,44.16,154800.0,20.1787,20.2289,20.1376,20.1468,154800.0
2011-06-09 12:30:00,44.16,44.22,44.13,44.17,172800.0,20.1468,20.1741,20.1331,20.1513,172800.0
2011-06-09 13:00:00,44.18,44.22,44.17,44.19,99500.0,20.1559,20.1741,20.1513,20.1604,99500.0
2011-06-09 13:30:00,44.2,44.29,44.18,44.27,97800.0,20.165,20.2061,20.1559,20.1969,97800.0
2011-06-09 14:00:00,44.26,44.32,44.25,44.3,134100.0,20.1924,20.2198,20.1878,20.2106,134100.0
2011-06-09 14:30:00,44.3,44.38,44.23,44.37,157900.0,20.2106,20.2471,20.1787,20.2426,157900.0
2011-06-09 15:00:00,44.38,44.38,44.28,44.3,152700.0,20.2471,20.2471,20.2015,20.2106,152700.0
2011-06-09 15:30:00,44.29,44.32,44.18,44.24,455300.0,20.2061,20.2198,20.1559,20.1833,455300.0
2011-06-10 09:30:00,43.86,43.88,43.46,43.55,851900.0,20.0099,20.019,19.8274,19.8685,851900.0
2011-06-10 10:00:00,43.55,43.58,43.42,43.55,732400.0,19.8685,19.8821,19.8092,19.8685,732400.0
2011-06-10 10:30:00,43.54,43.56,43.19,43.25,718700.0,19.8639,19.873,19.7042,19.7316,718700.0
2011-06-10 11:00:00,43.26,43.35,43.11,43.19,478700.0,19.7362,19.7772,19.6677,19.7042,478700.0
2011-06-10 11:30:00,43.19,43.23,43.05,43.1,418600.0,19.7042,19.7225,19.6404,19.6632,418600.0
2011-06-10 12:00:00,43.09,43.16,43.02,43.02,218300.0,19.6586,19.6905,19.6267,19.6267,218300.0
2011-06-10 12:30:00,43.03,43.13,43.01,43.06,198500.0,19.6312,19.6769,19.6221,19.6449,198500.0
2011-06-10 13:00:00,43.06,43.09,43.0,43.04,193300.0,19.6449,19.6586,19.6175,19.6358,193300.0
2011-06-10 13:30:00,43.04,43.06,42.88,42.94,297200.0,19.6358,19.6449,19.5628,19.5902,297200.0
2011-06-10 14:00:00,42.94,43.17,42.92,43.06,253800.0,19.5902,19.6951,19.581,19.6449,253800.0
2011-06-10 14:30:00,43.05,43.18,43.01,43.18,243800.0,19.6404,19.6997,19.6221,19.6997,243800.0
2011-06-10 15:00:00,43.18,43.32,43.1,43.19,489800.0,19.6997,19.7635,19.6632,19.7042,489800.0
2011-06-10 15:30:00,43.19,43.26,43.08,43.08,876100.0,19.7042,19.7362,19.654,19.654,876100.0
2011-06-13 09:30:00,43.05,43.17,43.0,43.02,473300.0,19.6404,19.6951,19.6175,19.6267,473300.0
2011-06-13 10:00:00,43.03,43.09,42.84,43.0,585000.0,19.6312,19.6586,19.5445,19.6175,585000.0
2011-06-13 10:30:00,43.0,43.0,42.7,42.75,467100.0,19.6175,19.6175,19.4807,19.5035,467100.0
2011-06-13 11:00:00,42.74,42.9,42.68,42.87,396600.0,19.4989,19.5719,19.4716,19.5582,396600.0
2011-06-13 11:30:00,42.87,42.93,42.72,42.74,242500.0,19.5582,19.5856,19.4898,19.4989,242500.0
2011-06-13 12:00:00,42.73,42.78,42.52,42.55,301900.0,19.4944,19.5172,19.3986,19.4122,301900.0
2011-06-13 12:30:00,42.56,42.6,42.47,42.5,241300.0,19.4168,19.4351,19.3757,19.3894,241300.0
2011-06-13 13:00:00,42.49,42.54,42.36,42.5,412700.0,19.3849,19.4077,19.3256,19.3894,412700.0
2011-06-13 13:30:00,42.5,42.68,42.4,42.68,361900.0,19.3894,19.4716,19.3438,19.4716,361900.0
2011-06-13 14:00:00,42.67,42.84,42.66,42.74,239200.0,19.467,19.5445,19.4624,19.4989,239200.0
2011-06-13 14:30:00,42.72,42.87,42.65,42.67,250600.0,19.4898,19.5582,19.4579,19.467,250600.0
2011-06-13 15:00:00,42.67,42.74,42.6,42.7,415100.0,19.467,19.4989,19.4351,19.4807,415100.0
2011-06-13 15:30:00,42.7,42.78,42.6,42.71,804100.0,19.4807,19.5172,19.4351,19.4852,804100.0
2011-06-14 09:30:00,43.42,43.55,43.3,43.5,1012800.0,19.8092,19.8685,19.7544,19.8457,1012800.0
2011-06-14 10:00:00,43.5,43.58,43.45,43.53,605600.0,19.8457,19.8821,19.8228,19.8593,605600.0
2011-06-14 10:30:00,43.53,43.56,43.41,43.46,685500.0,19.8593,19.873,19.8046,19.8274,685500.0
2011-06-14 11:00:00,43.47,43.52,43.26,43.29,282600.0,19.832,19.8548,19.7362,19.7498,282600.0
2011-06-14 11:30:00,43.29,43.38,43.25,43.33,209100.0,19.7498,19.7909,19.7316,19.7681,209100.0
2011-06-14 12:00:00,43.33,43.4,43.3,43.37,242400.0,19.7681,19.8,19.7544,19.7863,242400.0
2011-06-14 12:30:00,43.37,43.42,43.32,43.36,102700.0,19.7863,19.8092,19.7635,19.7818,102700.0
2011-06-14 13:00:00,43.37,43.42,43.32,43.39,150200.0,19.7863,19.8092,19.7635,19.7955,150200.0
2011-06-14 13:30:00,43.4,43.44,43.33,43.36,149300.0,19.8,19.8183,19.7681,19.7818,149300.0
2011-06-14 14:00:00,43.36,43.46,43.34,43.46,136100.0,19.7818,19.8274,19.7727,19.8274,136100.0
2011-06-14 14:30:00,43.45,43.5,43.41,43.46,180900.0,19.8228,19.8457,19.8046,19.8274,180900.0
2011-06-14 15:00:00,43.46,43.5,43.41,43.43,206800.0,19.8274,19.8457,19.8046,19.8137,206800.0
2011-06-14 15:30:00,43.43,43.47,43.35,43.47,664100.0,19.8137,19.832,19.7772,19.832,664100.0
2011-06-15 09:30:00,42.7,42.85,42.63,42.79,778800.0,19.4807,19.5491,19.4487,19.5217,778800.0
2011-06-15 10:00:00,42.79,42.82,42.52,42.53,636800.0,19.5217,19.5354,19.3986,19.4031,636800.0
2011-06-15 10:30:00,42.53,42.74,42.5,42.66,973500.0,19.4031,19.4989,19.3894,19.4624,973500.0
2011-06-15 11:00:00,42.67,42.71,42.55,42.63,436600.0,19.467,19.4852,19.4122,19.4487,436600.0
2011-06-15 11:30:00,42.63,42.63,42.32,42.44,720200.0,19.4487,19.4487,19.3073,19.3621,720200.0
2011-06-15 12:00:00,42.45,42.53,42.26,42.43,482500.0,19.3666,19.4031,19.2799,19.3575,482500.0
2011-06-15 12:30:00,42.42,42.42,42.23,42.23,324200.0,19.3529,19.3529,19.2663,19.2663,324200.0
2011-06-15 13:00:00,42.24,42.28,42.06,42.08,495700.0,19.2708,19.2891,19.1887,19.1978,495700.0
2011-06-15 13:30:00,42.08,42.08,42.0,42.02,502300.0,19.1978,19.1978,19.1613,19.1704,502300.0
2011-06-15 14:00:00,42.01,42.2,41.95,41.95,644500.0,19.1659,19.2526,19.1385,19.1385,644500.0
2011-06-15 14:30:00,41.95,42.07,41.93,41.95,572400.0,19.1385,19.1933,19.1294,19.1385,572400.0
2011-06-15 15:00:00,41.94,42.05,41.87,42.02,554200.0,19.1339,19.1841,19.102,19.1704,554200.0
2011-06-15 15:30:00,42.02,42.06,41.92,41.96,967600.0,19.1704,19.1887,19.1248,19.1431,967600.0
2011-06-16 09:30:00,41.46,41.89,41.44,41.77,2004200.0,18.915,19.1111,18.9058,19.0564,2004200.0
2011-06-16 10:00:00,41.76,41.99,41.45,41.87,1208200.0,19.0518,19.1568,18.9104,19.102,1208200.0
2011-06-16 10:30:00,41.87,42.12,41.85,42.0,796500.0,19.102,19.2161,19.0929,19.1613,796500.0
2011-06-16 11:00:00,42.0,42.15,41.87,42.08,617400.0,19.1613,19.2298,19.102,19.1978,617400.0
2011-06-16 11:30:00,42.09,42.19,41.98,42.03,371600.0,19.2024,19.248,19.1522,19.175,371600.0
2011-06-16 12:00:00,42.04,42.06,41.95,42.04,225700.0,19.1796,19.1887,19.1385,19.1796,225700.0
2011-06-16 12:30:00,42.04,42.05,41.88,41.89,240500.0,19.1796,19.1841,19.1066,19.1111,240500.0
2011-06-16 13:00:00,41.88,41.89,41.77,41.81,345400.0,19.1066,19.1111,19.0564,19.0746,345400.0
2011-06-16 13:30:00,41.81,41.83,41.6,41.6,461700.0,19.0746,19.0838,18.9788,18.9788,461700.0
2011-06-16 14:00:00,41.61,41.64,41.46,41.5,737900.0,18.9834,18.9971,18.915,18.9332,737900.0
2011-06-16 14:30:00,41.51,41.51,41.26,41.43,668400.0,18.9378,18.9378,18.8237,18.9013,668400.0
2011-06-16 15:00:00,41.43,41.61,41.4,41.55,530100.0,18.9013,18.9834,18.8876,18.956,530100.0
2011-06-16 15:30:00,41.56,41.82,41.54,41.8,1041500.0,18.9606,19.0792,18.9515,19.0701,1041500.0
2011-06-17 09:30:00,42.1,42.15,41.8,41.95,883100.0,19.2069,19.2298,19.0701,19.1385,883100.0
2011-06-17 10:00:00,41.95,42.1,41.78,41.81,838100.0,19.1385,19.2069,19.061,19.0746,838100.0
2011-06-17 10:30:00,41.81,42.06,41.81,41.97,434900.0,19.0746,19.1887,19.0746,19.1476,434900.0
2011-06-17 11:00:00,41.97,42.13,41.91,42.08,590200.0,19.1476,19.2206,19.1203,19.1978,590200.0
2011-06-17 11:30:00,42.09,42.12,41.99,42.12,317300.0,19.2024,19.2161,19.1568,19.2161,317300.0
2011-06-17 12:00:00,42.11,42.16,41.97,42.0,217500.0,19.2115,19.2343,19.1476,19.1613,217500.0
2011-06-17 12:30:00,42.01,42.03,41.87,41.92,320500.0,19.1659,19.175,19.102,19.1248,320500.0
2011-06-17 13:00:00,41.92,41.97,41.85,41.95,255700.0,19.1248,19.1476,19.0929,19.1385,255700.0
2011-06-17 13:30:00,41.95,42.0,41.92,41.94,283100.0,19.1385,19.1613,19.1248,19.1339,283100.0
2011-06-17 14:00:00,41.93,42.07,41.89,42.07,305800.0,19.1294,19.1933,19.1111,19.1933,305800.0
2011-06-17 14:30:00,42.08,42.1,42.01,42.05,328700.0,19.1978,19.2069,19.1659,19.1841,328700.0
2011-06-17 15:00:00,42.05,42.08,41.93,41.99,803100.0,19.1841,19.1978,19.1294,19.1568,803100.0
2011-06-17 15:30:00,41.99,42.21,41.98,42.16,1482000.0,19.1568,19.2571,19.1522,19.2343,1482000.0
2011-06-20 09:30:00,41.85,42.02,41.74,41.96,809900.0,19.0929,19.1704,19.0427,19.1431,809900.0
2011-06-20 10:00:00,41.96,42.01,41.8,41.87,628000.0,19.1431,19.1659,19.0701,19.102,628000.0
2011-06-20 10:30:00,41.87,42.0,41.84,41.87,447900.0,19.102,19.1613,19.0883,19.102,447900.0
2011-06-20 11:00:00,41.87,41.88,41.69,41.8,663500.0,19.102,19.1066,19.0199,19.0701,663500.0
2011-06-20 11:30:00,41.8,41.84,41.75,41.83,308300.0,19.0701,19.0883,19.0473,19.0838,308300.0
2011-06-20 12:00:00,41.84,41.85,41.72,41.85,207100.0,19.0883,19.0929,19.0336,19.0929,207100.0
2011-06-20 12:30:00,41.84,41.88,41.77,41.81,176300.0,19.0883,19.1066,19.0564,19.0746,176300.0
2011-06-20 13:00:00,41.8,41.81,41.73,41.77,236100.0,19.0701,19.0746,19.0381,19.0564,236100.0
2011-06-20 13:30:00,41.77,41.8,41.71,41.74,318200.0,19.0564,19.0701,19.029,19.0427,318200.0
2011-06-20 14:00:00,41.74,41.84,41.74,41.83,190500.0,19.0427,19.0883,19.0427,19.0838,190500.0
2011-06-20 14:30:00,41.84,41.99,41.83,41.92,316300.0,19.0883,19.1568,19.0838,19.1248,316300.0
2011-06-20 15:00:00,41.93,41.93,41.8,41.83,286700.0,19.1294,19.1294,19.0701,19.0838,286700.0
2011-06-20 15:30:00,41.83,41.9,41.78,41.85,734600.0,19.0838,19.1157,19.061,19.0929,734600.0
2011-06-21 09:30:00,43.01,43.15,42.88,43.09,1419500.0,19.6221,19.686,19.5628,19.6586,1419500.0
2011-06-21 10:00:00,43.09,43.29,43.09,43.28,894900.0,19.6586,19.7498,19.6586,19.7453,894900.0
2011-06-21 10:30:00,43.28,43.41,43.24,43.38,728000.0,19.7453,19.8046,19.727,19.7909,728000.0
2011-06-21 11:00:00,43.38,43.49,43.34,43.36,593900.0,19.7909,19.8411,19.7727,19.7818,593900.0
2011-06-21 11:30:00,43.36,43.45,43.15,43.18,478200.0,19.7818,19.8228,19.686,19.6997,478200.0
2011-06-21 12:00:00,43.17,43.2,43.08,43.13,433500.0,19.6951,19.7088,19.654,19.6769,433500.0
2011-06-21 12:30:00,43.12,43.17,43.05,43.11,271300.0,19.6723,19.6951,19.6404,19.6677,271300.0
2011-06-21 13:00:00,43.12,43.16,43.06,43.12,237900.0,19.6723,19.6905,19.6449,19.6723,237900.0
2011-06-21 13:30:00,43.13,43.25,43.12,43.24,206500.0,19.6769,19.7316,19.6723,19.727,206500.0
2011-06-21 14:00:00,43.25,43.32,43.23,43.3,251700.0,19.7316,19.7635,19.7225,19.7544,251700.0
2011-06-21 14:30:00,43.31,43.5,43.29,43.49,348800.0,19.759,19.8457,19.7498,19.8411,348800.0
2011-06-21 15:00:00,43.49,43.5,43.34,43.42,393000.0,19.8411,19.8457,19.7727,19.8092,393000.0
2011-06-21 15:30:00,43.42,43.45,43.32,43.41,751000.0,19.8092,19.8228,19.7635,19.8046,751000.0
2011-06-22 09:30:00,42.94,43.14,42.91,43.06,1087000.0,19.5902,19.6814,19.5765,19.6449,1087000.0
2011-06-22 10:00:00,43.05,43.15,43.0,43.15,865600.0,19.6404,19.686,19.6175,19.686,865600.0
2011-06-22 10:30:00,43.14,43.3,43.13,43.21,348700.0,19.6814,19.7544,19.6769,19.7133,348700.0
2011-06-22 11:00:00,43.2,43.31,43.18,43.25,675400.0,19.7088,19.759,19.6997,19.7316,675400.0
2011-06-22 11:30:00,43.25,43.36,43.2,43.26,309600.0,19.7316,19.7818,19.7088,19.7362,309600.0
2011-06-22 12:00:00,43.25,43.31,43.2,43.26,281700.0,19.7316,19.759,19.7088,19.7362,281700.0
2011-06-22 12:30:00,43.25,43.32,43.14,43.29,186400.0,19.7316,19.7635,19.6814,19.7498,186400.0
2011-06-22 13:00:00,43.29,43.33,43.26,43.3,269500.0,19.7498,19.7681,19.7362,19.7544,269500.0
2011-06-22 13:30:00,43.29,43.35,43.25,43.35,166200.0,19.7498,19.7772,19.7316,19.7772,166200.0
2011-06-22 14:00:00,43.35,43.4,43.29,43.3,348400.0,19.7772,19.8,19.7498,19.7544,348400.0
2011-06-22 14:30:00,43.3,43.36,43.04,43.17,812100.0,19.7544,19.7818,19.6358,19.6951,812100.0
2011-06-22 15:00:00,43.18,43.24,43.15,43.16,415700.0,19.6997,19.727,19.686,19.6905,415700.0
2011-06-22 15:30:00,43.16,43.16,42.97,43.1,1577200.0,19.6905,19.6905,19.6039,19.6632,1577200.0
2011-06-23 09:30:00,42.09,42.1,41.81,41.87,2053900.0,19.2024,19.2069,19.0746,19.102,2053900.0
2011-06-23 10:00:00,41.87,41.95,41.76,41.87,1075500.0,19.102,19.1385,19.0518,19.102,1075500.0
2011-06-23 10:30:00,41.86,41.92,41.73,41.92,914500.0,19.0974,19.1248,19.0381,19.1248,914500.0
2011-06-23 11:00:00,41.92,41.96,41.81,41.87,920400.0,19.1248,19.1431,19.0746,19.102,920400.0
2011-06-23 11:30:00,41.86,42.01,41.84,41.96,879000.0,19.0974,19.1659,19.0883,19.1431,879000.0
2011-06-23 12:00:00,41.96,42.1,41.95,42.07,461700.0,19.1431,19.2069,19.1385,19.1933,461700.0
2011-06-23 12:30:00,42.06,42.17,42.05,42.14,339000.0,19.1887,19.2389,19.1841,19.2252,339000.0
2011-06-23 13:00:00,42.15,42.32,42.13,42.26,397500.0,19.2298,19.3073,19.2206,19.2799,397500.0
2011-06-23 13:30:00,42.26,42.34,42.24,42.28,453800.0,19.2799,19.3164,19.2708,19.2891,453800.0
2011-06-23 14:00:00,42.28,42.29,42.15,42.18,570200.0,19.2891,19.2936,19.2298,19.2434,570200.0
2011-06-23 14:30:00,42.18,42.45,42.11,42.44,787400.0,19.2434,19.3666,19.2115,19.3621,787400.0
2011-06-23 15:00:00,42.44,42.58,42.16,42.41,1150700.0,19.3621,19.4259,19.2343,19.3484,1150700.0
2011-06-23 15:30:00,42.42,42.62,42.34,42.57,1745500.0,19.3529,19.4442,19.3164,19.4214,1745500.0
2011-06-24 09:30:00,42.28,42.38,42.12,42.27,855700.0,19.2891,19.3347,19.2161,19.2845,855700.0
2011-06-24 10:00:00,42.27,42.35,42.15,42.19,1282200.0,19.2845,19.321,19.2298,19.248,1282200.0
2011-06-24 10:30:00,42.19,42.19,41.9,42.01,1156500.0,19.248,19.248,19.1157,19.1659,1156500.0
2011-06-24 11:00:00,42.01,42.15,41.96,42.09,604900.0,19.1659,19.2298,19.1431,19.2024,604900.0
2011-06-24 11:30:00,42.08,42.14,41.99,42.05,391700.0,19.1978,19.2252,19.1568,19.1841,391700.0
2011-06-24 12:00:00,42.05,42.13,42.05,42.1,517600.0,19.1841,19.2206,19.1841,19.2069,517600.0
2011-06-24 12:30:00,42.1,42.15,42.03,42.08,562100.0,19.2069,19.2298,19.175,19.1978,562100.0
2011-06-24 13:00:00,42.08,42.1,41.94,42.0,382600.0,19.1978,19.2069,19.1339,19.1613,382600.0
2011-06-24 13:30:00,41.99,42.06,41.94,42.02,264500.0,19.1568,19.1887,19.1339,19.1704,264500.0
2011-06-24 14:00:00,42.03,42.04,41.93,42.01,263000.0,19.175,19.1796,19.1294,19.1659,263000.0
2011-06-24 14:30:00,42.01,42.05,41.9,41.94,193600.0,19.1659,19.1841,19.1157,19.1339,193600.0
2011-06-24 15:00:00,41.95,41.96,41.89,41.89,225800.0,19.1385,19.1431,19.1111,19.1111,225800.0
2011-06-24 15:30:00,41.89,41.97,41.83,41.93,783900.0,19.1111,19.1476,19.0838,19.1294,783900.0
2011-06-27 09:30:00,41.81,42.18,41.72,42.15,908500.0,19.0746,19.2434,19.0336,19.2298,908500.0
2011-06-27 10:00:00,42.15,42.35,42.07,42.35,465900.0,19.2298,19.321,19.1933,19.321,465900.0
2011-06-27 10:30:00,42.35,42.42,42.29,42.38,451400.0,19.321,19.3529,19.2936,19.3347,451400.0
2011-06-27 11:00:00,42.39,42.43,42.26,42.27,430700.0,19.3392,19.3575,19.2799,19.2845,430700.0
2011-06-27 11:30:00,42.28,42.36,42.2,42.25,330900.0,19.2891,19.3256,19.2526,19.2754,330900.0
2011-06-27 12:00:00,42.26,42.29,42.21,42.27,158700.0,19.2799,19.2936,19.2571,19.2845,158700.0
2011-06-27 12:30:00,42.26,42.32,42.23,42.28,229300.0,19.2799,19.3073,19.2663,19.2891,229300.0
2011-06-27 13:00:00,42.27,42.35,42.26,42.29,221700.0,19.2845,19.321,19.2799,19.2936,221700.0
2011-06-27 13:30:00,42.29,42.33,42.26,42.3,199900.0,19.2936,19.3119,19.2799,19.2982,199900.0
2011-06-27 14:00:00,42.3,42.45,42.3,42.44,231300.0,19.2982,19.3666,19.2982,19.3621,231300.0
2011-06-27 14:30:00,42.45,42.49,42.43,42.45,258300.0,19.3666,19.3849,19.3575,19.3666,258300.0
2011-06-27 15:00:00,42.45,42.5,42.42,42.45,172200.0,19.3666,19.3894,19.3529,19.3666,172200.0
2011-06-27 15:30:00,42.46,42.49,42.25,42.26,810900.0,19.3712,19.3849,19.2754,19.2799,810900.0
2011-06-28 09:30:00,42.58,42.69,42.5,42.68,718600.0,19.4259,19.4761,19.3894,19.4716,718600.0
2011-06-28 10:00:00,42.67,42.92,42.66,42.9,674400.0,19.467,19.581,19.4624,19.5719,674400.0
2011-06-28 10:30:00,42.9,42.94,42.72,42.73,417000.0,19.5719,19.5902,19.4898,19.4944,417000.0
2011-06-28 11:00:00,42.73,42.8,42.63,42.68,489200.0,19.4944,19.5263,19.4487,19.4716,489200.0
2011-06-28 11:30:00,42.68,42.77,42.66,42.73,307300.0,19.4716,19.5126,19.4624,19.4944,307300.0
2011-06-28 12:00:00,42.74,42.79,42.7,42.73,164300.0,19.4989,19.5217,19.4807,19.4944,164300.0
2011-06-28 12:30:00,42.74,42.8,42.71,42.78,306300.0,19.4989,19.5263,19.4852,19.5172,306300.0
2011-06-28 13:00:00,42.78,42.82,42.68,42.72,332500.0,19.5172,19.5354,19.4716,19.4898,332500.0
2011-06-28 13:30:00,42.72,42.79,42.66,42.75,245300.0,19.4898,19.5217,19.4624,19.5035,245300.0
2011-06-28 14:00:00,42.75,42.8,42.73,42.8,244600.0,19.5035,19.5263,19.4944,19.5263,244600.0
2011-06-28 14:30:00,42.8,42.83,42.74,42.78,316600.0,19.5263,19.54,19.4989,19.5172,316600.0
2011-06-28 15:00:00,42.77,42.77,42.68,42.73,340400.0,19.5126,19.5126,19.4716,19.4944,340400.0
2011-06-28 15:30:00,42.73,42.77,42.66,42.76,473100.0,19.4944,19.5126,19.4624,19.508,473100.0
2011-06-29 09:30:00,43.02,43.13,42.87,42.92,684600.0,19.6267,19.6769,19.5582,19.581,684600.0
2011-06-29 10:00:00,42.93,43.06,42.77,43.06,585100.0,19.5856,19.6449,19.5126,19.6449,585100.0
2011-06-29 10:30:00,43.06,43.25,43.0,43.24,664200.0,19.6449,19.7316,19.6175,19.727,664200.0
2011-06-29 11:00:00,43.23,43.5,43.23,43.49,794900.0,19.7225,19.8457,19.7225,19.8411,794900.0
2011-06-29 11:30:00,43.5,43.5,43.33,43.4,455000.0,19.8457,19.8457,19.7681,19.8,455000.0
2011-06-29 12:00:00,43.4,43.47,43.37,43.46,209800.0,19.8,19.832,19.7863,19.8274,209800.0
2011-06-29 12:30:00,43.45,43.5,43.42,43.43,204800.0,19.8228,19.8457,19.8092,19.8137,204800.0
2011-06-29 13:00:00,43.43,43.53,43.38,43.53,302900.0,19.8137,19.8593,19.7909,19.8593,302900.0
2011-06-29 13:30:00,43.53,43.57,43.38,43.42,337200.0,19.8593,19.8776,19.7909,19.8092,337200.0
2011-06-29 14:00:00,43.42,43.42,43.17,43.24,233200.0,19.8092,19.8092,19.6951,19.727,233200.0
2011-06-29 14:30:00,43.25,43.35,43.23,43.34,193000.0,19.7316,19.7772,19.7225,19.7727,193000.0
2011-06-29 15:00:00,43.34,43.47,43.33,43.45,253700.0,19.7727,19.832,19.7681,19.8228,253700.0
2011-06-29 15:30:00,43.45,43.5,43.39,43.46,696800.0,19.8228,19.8457,19.7955,19.8274,696800.0
2011-06-30 09:30:00,43.94,44.1,43.87,44.09,1026600.0,20.0464,20.1194,20.0145,20.1148,1026600.0
2011-06-30 10:00:00,44.09,44.15,43.97,44.02,940000.0,20.1148,20.1422,20.0601,20.0829,940000.0
2011-06-30 10:30:00,44.03,44.06,43.88,43.99,453900.0,20.0874,20.1011,20.019,20.0692,453900.0
2011-06-30 11:00:00,43.99,44.21,43.98,44.14,928900.0,20.0692,20.1696,20.0646,20.1376,928900.0
2011-06-30 11:30:00,44.15,44.21,44.12,44.18,519800.0,20.1422,20.1696,20.1285,20.1559,519800.0
2011-06-30 12:00:00,44.19,44.21,44.11,44.15,267800.0,20.1604,20.1696,20.1239,20.1422,267800.0
2011-06-30 12:30:00,44.15,44.15,43.98,44.03,337400.0,20.1422,20.1422,20.0646,20.0874,337400.0
2011-06-30 13:00:00,44.03,44.05,43.96,44.05,221100.0,20.0874,20.0966,20.0555,20.0966,221100.0
2011-06-30 13:30:00,44.05,44.05,43.98,44.05,188600.0,20.0966,20.0966,20.0646,20.0966,188600.0
2011-06-30 14:00:00,44.05,44.14,44.04,44.07,218400.0,20.0966,20.1376,20.092,20.1057,218400.0
2011-06-30 14:30:00,44.07,44.2,44.07,44.1,335600.0,20.1057,20.165,20.1057,20.1194,335600.0
2011-06-30 15:00:00,44.09,44.25,44.09,44.24,661400.0,20.1148,20.1878,20.1148,20.1833,661400.0
2011-06-30 15:30:00,44.23,44.3,44.19,44.29,1185600.0,20.1787,20.2106,20.1604,20.2061,1185600.0
2011-07-01 09:30:00,43.94,43.97,43.79,43.97,726600.0,20.0464,20.0601,19.978,20.0601,726600.0
2011-07-01 10:00:00,43.98,44.27,43.97,44.23,715800.0,20.0646,20.1969,20.0601,20.1787,715800.0
2011-07-01 10:30:00,44.23,44.35,44.2,44.25,450900.0,20.1787,20.2334,20.165,20.1878,450900.0
2011-07-01 11:00:00,44.26,44.35,44.25,44.32,549300.0,20.1924,20.2334,20.1878,20.2198,549300.0
2011-07-01 11:30:00,44.32,44.42,44.2,44.22,295300.0,20.2198,20.2654,20.165,20.1741,295300.0
2011-07-01 12:00:00,44.22,44.25,44.16,44.22,293200.0,20.1741,20.1878,20.1468,20.1741,293200.0
2011-07-01 12:30:00,44.23,44.23,44.17,44.23,153900.0,20.1787,20.1787,20.1513,20.1787,153900.0
2011-07-01 13:00:00,44.23,44.3,44.21,44.24,225900.0,20.1787,20.2106,20.1696,20.1833,225900.0
2011-07-01 13:30:00,44.25,44.37,44.2,44.36,424300.0,20.1878,20.2426,20.165,20.238,424300.0
2011-07-01 14:00:00,44.36,44.42,44.34,44.42,334300.0,20.238,20.2654,20.2289,20.2654,334300.0
2011-07-01 14:30:00,44.41,44.54,44.41,44.52,363200.0,20.2608,20.3201,20.2608,20.311,363200.0
2011-07-01 15:00:00,44.52,44.58,44.44,44.57,561100.0,20.311,20.3384,20.2745,20.3338,561100.0
2011-07-01 15:30:00,44.56,44.67,44.54,44.63,810000.0,20.3292,20.3794,20.3201,20.3612,810000.0
2011-07-05 09:30:00,44.66,44.78,44.6,44.65,695900.0,20.3749,20.4296,20.3475,20.3703,695900.0
2011-07-05 10:00:00,44.66,44.82,44.6,44.71,670500.0,20.3749,20.4479,20.3475,20.3977,670500.0
2011-07-05 10:30:00,44.71,44.75,44.46,44.49,882000.0,20.3977,20.4159,20.2836,20.2973,882000.0
2011-07-05 11:00:00,44.49,44.51,44.37,44.4,593900.0,20.2973,20.3064,20.2426,20.2563,593900.0
2011-07-05 11:30:00,44.4,44.46,44.29,44.38,554900.0,20.2563,20.2836,20.2061,20.2471,554900.0
2011-07-05 12:00:00,44.39,44.45,44.35,44.39,238900.0,20.2517,20.2791,20.2334,20.2517,238900.0
2011-07-05 12:30:00,44.4,44.41,44.29,44.3,347900.0,20.2563,20.2608,20.2061,20.2106,347900.0
2011-07-05 13:00:00,44.3,44.37,44.29,44.34,310800.0,20.2106,20.2426,20.2061,20.2289,310800.0
2011-07-05 13:30:00,44.33,44.38,44.29,44.35,274600.0,20.2243,20.2471,20.2061,20.2334,274600.0
2011-07-05 14:00:00,44.35,44.38,44.08,44.13,325300.0,20.2334,20.2471,20.1103,20.1331,325300.0
2011-07-05 14:30:00,44.14,44.24,44.1,44.21,304000.0,20.1376,20.1833,20.1194,20.1696,304000.0
2011-07-05 15:00:00,44.2,44.27,44.14,44.24,282500.0,20.165,20.1969,20.1376,20.1833,282500.0
2011-07-05 15:30:00,44.23,44.32,44.18,44.22,559500.0,20.1787,20.2198,20.1559,20.1741,559500.0
2011-07-06 09:30:00,43.46,43.68,43.45,43.58,950500.0,19.8274,19.9278,19.8228,19.8821,950500.0
2011-07-06 10:00:00,43.61,43.63,43.31,43.38,758800.0,19.8958,19.905,19.759,19.7909,758800.0
2011-07-06 10:30:00,43.37,43.57,43.37,43.52,402400.0,19.7863,19.8776,19.7863,19.8548,402400.0
2011-07-06 11:00:00,43.52,43.79,43.45,43.79,555000.0,19.8548,19.978,19.8228,19.978,555000.0
2011-07-06 11:30:00,43.78,43.82,43.72,43.76,584000.0,19.9734,19.9916,19.946,19.9643,584000.0
2011-07-06 12:00:00,43.76,43.8,43.69,43.75,247700.0,19.9643,19.9825,19.9323,19.9597,247700.0
2011-07-06 12:30:00,43.76,43.86,43.75,43.85,284400.0,19.9643,20.0099,19.9597,20.0053,284400.0
2011-07-06 13:00:00,43.86,43.89,43.8,43.85,398500.0,20.0099,20.0236,19.9825,20.0053,398500.0
2011-07-06 13:30:00,43.86,43.95,43.85,43.91,422700.0,20.0099,20.051,20.0053,20.0327,422700.0
2011-07-06 14:00:00,43.91,43.97,43.82,43.83,421300.0,20.0327,20.0601,19.9916,19.9962,421300.0
2011-07-06 14:30:00,43.84,43.85,43.55,43.69,628200.0,20.0008,20.0053,19.8685,19.9323,628200.0
2011-07-06 15:00:00,43.69,43.78,43.64,43.75,218300.0,19.9323,19.9734,19.9095,19.9597,218300.0
2011-07-06 15:30:00,43.75,43.91,43.72,43.91,536900.0,19.9597,20.0327,19.946,20.0327,536900.0
2011-07-07 09:30:00,44.32,44.41,44.26,44.39,939000.0,20.2198,20.2608,20.1924,20.2517,939000.0
2011-07-07 10:00:00,44.38,44.42,44.32,44.37,571800.0,20.2471,20.2654,20.2198,20.2426,571800.0
2011-07-07 10:30:00,44.38,44.41,44.32,44.36,560600.0,20.2471,20.2608,20.2198,20.238,560600.0
2011-07-07 11:00:00,44.36,44.4,44.27,44.32,644600.0,20.238,20.2563,20.1969,20.2198,644600.0
2011-07-07 11:30:00,44.31,44.41,44.28,44.4,505900.0,20.2152,20.2608,20.2015,20.2563,505900.0
2011-07-07 12:00:00,44.41,44.53,44.4,44.5,243300.0,20.2608,20.3156,20.2563,20.3019,243300.0
2011-07-07 12:30:00,44.5,44.57,44.49,44.52,260000.0,20.3019,20.3338,20.2973,20.311,260000.0
2011-07-07 13:00:00,44.54,44.6,44.52,44.58,245800.0,20.3201,20.3475,20.311,20.3384,245800.0
2011-07-07 13:30:00,44.58,44.67,44.53,44.63,305200.0,20.3384,20.3794,20.3156,20.3612,305200.0
2011-07-07 14:00:00,44.63,44.65,44.6,44.64,247600.0,20.3612,20.3703,20.3475,20.3657,247600.0
2011-07-07 14:30:00,44.64,44.73,44.61,44.72,481300.0,20.3657,20.4068,20.3521,20.4022,481300.0
2011-07-07 15:00:00,44.72,44.72,44.58,44.58,355000.0,20.4022,20.4022,20.3384,20.3384,355000.0
2011-07-07 15:30:00,44.58,44.61,44.5,44.53,889700.0,20.3384,20.3521,20.3019,20.3156,889700.0
2011-07-08 09:30:00,44.28,44.6,44.2,44.52,700200.0,20.2015,20.3475,20.165,20.311,700200.0
2011-07-08 10:00:00,44.52,44.52,44.2,44.35,508000.0,20.311,20.311,20.165,20.2334,508000.0
2011-07-08 10:30:00,44.34,44.5,44.22,44.33,482300.0,20.2289,20.3019,20.1741,20.2243,482300.0
2011-07-08 11:00:00,44.33,44.34,44.11,44.13,433200.0,20.2243,20.2289,20.1239,20.1331,433200.0
2011-07-08 11:30:00,44.13,44.26,44.08,44.21,520100.0,20.1331,20.1924,20.1103,20.1696,520100.0
2011-07-08 12:00:00,44.22,44.27,44.2,44.23,170200.0,20.1741,20.1969,20.165,20.1787,170200.0
2011-07-08 12:30:00,44.23,44.32,44.22,44.29,165700.0,20.1787,20.2198,20.1741,20.2061,165700.0
2011-07-08 13:00:00,44.28,44.39,44.25,44.39,186000.0,20.2015,20.2517,20.1878,20.2517,186000.0
2011-07-08 13:30:00,44.39,44.5,44.32,44.33,406900.0,20.2517,20.3019,20.2198,20.2243,406900.0
2011-07-08 14:00:00,44.33,44.36,44.26,44.31,226300.0,20.2243,20.238,20.1924,20.2152,226300.0
2011-07-08 14:30:00,44.32,44.43,44.3,44.39,125700.0,20.2198,20.2699,20.2106,20.2517,125700.0
2011-07-08 15:00:00,44.39,44.46,44.38,44.41,203600.0,20.2517,20.2836,20.2471,20.2608,203600.0
2011-07-08 15:30:00,44.4,44.52,44.37,44.51,710500.0,20.2563,20.311,20.2426,20.3064,710500.0
2011-07-11 09:30:00,43.55,44.0,43.55,43.93,1346100.0,19.8685,20.0738,19.8685,20.0418,1346100.0
2011-07-11 10:00:00,43.92,43.96,43.75,43.76,1148800.0,20.0373,20.0555,19.9597,19.9643,1148800.0
2011-07-11 10:30:00,43.76,43.88,43.64,43.65,1061400.0,19.9643,20.019,19.9095,19.9141,1061400.0
2011-07-11 11:00:00,43.65,43.98,43.62,43.96,531900.0,19.9141,20.0646,19.9004,20.0555,531900.0
2011-07-11 11:30:00,43.95,44.1,43.86,44.01,499000.0,20.051,20.1194,20.0099,20.0783,499000.0
2011-07-11 12:00:00,44.0,44.11,43.99,44.08,268300.0,20.0738,20.1239,20.0692,20.1103,268300.0
2011-07-11 12:30:00,44.07,44.11,43.95,43.96,390100.0,20.1057,20.1239,20.051,20.0555,390100.0
2011-07-11 13:00:00,43.96,44.01,43.85,43.87,124700.0,20.0555,20.0783,20.0053,20.0145,124700.0
2011-07-11 13:30:00,43.87,43.96,43.83,43.91,289000.0,20.0145,20.0555,19.9962,20.0327,289000.0
2011-07-11 14:00:00,43.9,43.94,43.85,43.88,178800.0,20.0281,20.0464,20.0053,20.019,178800.0
2011-07-11 14:30:00,43.87,43.88,43.66,43.78,554800.0,20.0145,20.019,19.9186,19.9734,554800.0
2011-07-11 15:00:00,43.77,43.81,43.67,43.79,342700.0,19.9688,19.9871,19.9232,19.978,342700.0
2011-07-11 15:30:00,43.8,43.88,43.75,43.84,662800.0,19.9825,20.019,19.9597,20.0008,662800.0
2011-07-12 09:30:00,43.35,43.62,43.31,43.62,931700.0,19.7772,19.9004,19.759,19.9004,931700.0
2011-07-12 10:00:00,43.63,43.67,43.48,43.56,338000.0,19.905,19.9232,19.8365,19.873,338000.0
2011-07-12 10:30:00,43.57,43.63,43.37,43.42,339600.0,19.8776,19.905,19.7863,19.8092,339600.0
2011-07-12 11:00:00,43.42,43.62,43.35,43.59,436400.0,19.8092,19.9004,19.7772,19.8867,436400.0
2011-07-12 11:30:00,43.59,43.62,43.41,43.58,546200.0,19.8867,19.9004,19.8046,19.8821,546200.0
2011-07-12 12:00:00,43.58,43.65,43.56,43.61,317500.0,19.8821,19.9141,19.873,19.8958,317500.0
2011-07-12 12:30:00,43.6,43.67,43.55,43.67,247300.0,19.8913,19.9232,19.8685,19.9232,247300.0
2011-07-12 13:00:00,43.66,43.69,43.53,43.56,269700.0,19.9186,19.9323,19.8593,19.873,269700.0
2011-07-12 13:30:00,43.55,43.67,43.55,43.62,582500.0,19.8685,19.9232,19.8685,19.9004,582500.0
2011-07-12 14:00:00,43.63,43.71,43.61,43.63,647900.0,19.905,19.9415,19.8958,19.905,647900.0
2011-07-12 14:30:00,43.63,43.65,43.39,43.52,899900.0,19.905,19.9141,19.7955,19.8548,899900.0
2011-07-12 15:00:00,43.52,43.55,43.46,43.52,803300.0,19.8548,19.8685,19.8274,19.8548,803300.0
2011-07-12 15:30:00,43.51,43.55,43.36,43.43,1226000.0,19.8502,19.8685,19.7818,19.8137,1226000.0
2011-07-13 09:30:00,43.52,43.75,43.5,43.5,473200.0,19.8548,19.9597,19.8457,19.8457,473200.0
2011-07-13 10:00:00,43.5,44.05,43.5,43.92,642800.0,19.8457,20.0966,19.8457,20.0373,642800.0
2011-07-13 10:30:00,43.93,44.21,43.93,44.2,857300.0,20.0418,20.1696,20.0418,20.165,857300.0
2011-07-13 11:00:00,44.21,44.28,44.1,44.25,364600.0,20.1696,20.2015,20.1194,20.1878,364600.0
2011-07-13 11:30:00,44.24,44.25,44.08,44.09,422300.0,20.1833,20.1878,20.1103,20.1148,422300.0
2011-07-13 12:00:00,44.09,44.21,44.04,44.2,198000.0,20.1148,20.1696,20.092,20.165,198000.0
2011-07-13 12:30:00,44.19,44.2,44.09,44.16,245400.0,20.1604,20.165,20.1148,20.1468,245400.0
2011-07-13 13:00:00,44.16,44.2,44.07,44.2,293200.0,20.1468,20.165,20.1057,20.165,293200.0
2011-07-13 13:30:00,44.2,44.22,43.81,43.96,914900.0,20.165,20.1741,19.9871,20.0555,914900.0
2011-07-13 14:00:00,43.97,44.1,43.88,43.92,577200.0,20.0601,20.1194,20.019,20.0373,577200.0
2011-07-13 14:30:00,43.92,43.97,43.76,43.8,760000.0,20.0373,20.0601,19.9643,19.9825,760000.0
2011-07-13 15:00:00,43.8,43.89,43.61,43.68,474200.0,19.9825,20.0236,19.8958,19.9278,474200.0
2011-07-13 15:30:00,43.68,43.77,43.53,43.72,684600.0,19.9278,19.9688,19.8593,19.946,684600.0
2011-07-14 09:30:00,44.72,44.88,44.52,44.87,1554200.0,20.4022,20.4752,20.311,20.4707,1554200.0
2011-07-14 10:00:00,44.87,44.97,44.71,44.9,1869400.0,20.4707,20.5163,20.3977,20.4844,1869400.0
2011-07-14 10:30:00,44.91,44.91,44.4,44.46,901800.0,20.4889,20.4889,20.2563,20.2836,901800.0
2011-07-14 11:00:00,44.45,44.61,44.41,44.44,624100.0,20.2791,20.3521,20.2608,20.2745,624100.0
2011-07-14 11:30:00,44.44,44.49,44.26,44.49,582700.0,20.2745,20.2973,20.1924,20.2973,582700.0
2011-07-14 12:00:00,44.5,44.52,44.3,44.35,618400.0,20.3019,20.311,20.2106,20.2334,618400.0
2011-07-14 12:30:00,44.36,44.46,44.23,44.25,713300.0,20.238,20.2836,20.1787,20.1878,713300.0
2011-07-14 13:00:00,44.24,44.29,44.1,44.25,809700.0,20.1833,20.2061,20.1194,20.1878,809700.0
2011-07-14 13:30:00,44.25,44.4,44.23,44.32,618500.0,20.1878,20.2563,20.1787,20.2198,618500.0
2011-07-14 14:00:00,44.32,44.36,44.2,44.25,647300.0,20.2198,20.238,20.165,20.1878,647300.0
2011-07-14 14:30:00,44.25,44.37,44.18,44.37,443000.0,20.1878,20.2426,20.1559,20.2426,443000.0
2011-07-14 15:00:00,44.35,44.41,44.25,44.35,480400.0,20.2334,20.2608,20.1878,20.2334,480400.0
2011-07-14 15:30:00,44.35,44.47,44.25,44.34,607500.0,20.2334,20.2882,20.1878,20.2289,607500.0
2011-07-15 09:30:00,44.47,44.65,44.35,44.53,1443800.0,20.2882,20.3703,20.2334,20.3156,1443800.0
2011-07-15 10:00:00,44.54,44.6,44.15,44.26,1091300.0,20.3201,20.3475,20.1422,20.1924,1091300.0
2011-07-15 10:30:00,44.27,44.34,44.14,44.19,808400.0,20.1969,20.2289,20.1376,20.1604,808400.0
2011-07-15 11:00:00,44.19,44.56,44.15,44.52,1278800.0,20.1604,20.3292,20.1422,20.311,1278800.0
2011-07-15 11:30:00,44.51,44.58,44.29,44.31,537700.0,20.3064,20.3384,20.2061,20.2152,537700.0
2011-07-15 12:00:00,44.3,44.47,44.28,44.4,561300.0,20.2106,20.2882,20.2015,20.2563,561300.0
2011-07-15 12:30:00,44.39,44.4,44.3,44.35,377700.0,20.2517,20.2563,20.2106,20.2334,377700.0
2011-07-15 13:00:00,44.34,44.4,44.29,44.34,594300.0,20.2289,20.2563,20.2061,20.2289,594300.0
2011-07-15 13:30:00,44.34,44.35,44.18,44.18,310400.0,20.2289,20.2334,20.1559,20.1559,310400.0
2011-07-15 14:00:00,44.18,44.23,44.14,44.17,343400.0,20.1559,20.1787,20.1376,20.1513,343400.0
2011-07-15 14:30:00,44.17,44.22,44.08,44.08,564200.0,20.1513,20.1741,20.1103,20.1103,564200.0
2011-07-15 15:00:00,44.08,44.25,44.05,44.22,507400.0,20.1103,20.1878,20.0966,20.1741,507400.0
2011-07-15 15:30:00,44.22,44.36,44.17,44.32,800800.0,20.1741,20.238,20.1513,20.2198,800800.0
2011-07-18 09:30:00,43.99,44.3,43.92,44.16,804200.0,20.0692,20.2106,20.0373,20.1468,804200.0
2011-07-18 10:00:00,44.17,44.36,44.03,44.35,912600.0,20.1513,20.238,20.0874,20.2334,912600.0
2011-07-18 10:30:00,44.36,44.39,43.94,44.05,934000.0,20.238,20.2517,20.0464,20.0966,934000.0
2011-07-18 11:00:00,44.04,44.17,44.0,44.08,640200.0,20.092,20.1513,20.0738,20.1103,640200.0
2011-07-18 11:30:00,44.09,44.09,43.88,43.94,703500.0,20.1148,20.1148,20.019,20.0464,703500.0
2011-07-18 12:00:00,43.94,44.15,43.94,44.11,344600.0,20.0464,20.1422,20.0464,20.1239,344600.0
2011-07-18 12:30:00,44.11,44.18,44.07,44.17,283000.0,20.1239,20.1559,20.1057,20.1513,283000.0
2011-07-18 13:00:00,44.18,44.24,44.13,44.22,213400.0,20.1559,20.1833,20.1331,20.1741,213400.0
2011-07-18 13:30:00,44.22,44.47,44.19,44.36,330900.0,20.1741,20.2882,20.1604,20.238,330900.0
2011-07-18 14:00:00,44.36,44.36,44.24,44.27,135400.0,20.238,20.238,20.1833,20.1969,135400.0
2011-07-18 14:30:00,44.27,44.28,44.17,44.26,241200.0,20.1969,20.2015,20.1513,20.1924,241200.0
2011-07-18 15:00:00,44.27,44.34,44.18,44.25,525900.0,20.1969,20.2289,20.1559,20.1878,525900.0
2011-07-18 15:30:00,44.25,44.33,44.23,44.32,577500.0,20.1878,20.2243,20.1787,20.2198,577500.0
2011-07-19 09:30:00,44.58,44.83,44.56,44.68,885600.0,20.3384,20.4524,20.3292,20.384,885600.0
2011-07-19 10:00:00,44.69,44.88,44.67,44.85,554700.0,20.3886,20.4752,20.3794,20.4616,554700.0
2011-07-19 10:30:00,44.85,44.92,44.72,44.83,443200.0,20.4616,20.4935,20.4022,20.4524,443200.0
2011-07-19 11:00:00,44.83,44.83,44.6,44.61,393600.0,20.4524,20.4524,20.3475,20.3521,393600.0
2011-07-19 11:30:00,44.62,44.7,44.52,44.64,268200.0,20.3566,20.3931,20.311,20.3657,268200.0
2011-07-19 12:00:00,44.64,44.7,44.6,44.64,184300.0,20.3657,20.3931,20.3475,20.3657,184300.0
2011-07-19 12:30:00,44.64,44.74,44.63,44.66,182300.0,20.3657,20.4114,20.3612,20.3749,182300.0
2011-07-19 13:00:00,44.66,44.7,44.58,44.7,203100.0,20.3749,20.3931,20.3384,20.3931,203100.0
2011-07-19 13:30:00,44.71,44.92,44.67,44.92,375300.0,20.3977,20.4935,20.3794,20.4935,375300.0
2011-07-19 14:00:00,44.91,44.93,44.85,44.91,297600.0,20.4889,20.498,20.4616,20.4889,297600.0
2011-07-19 14:30:00,44.91,44.98,44.86,44.96,243900.0,20.4889,20.5209,20.4661,20.5117,243900.0
2011-07-19 15:00:00,44.96,45.02,44.91,44.95,665500.0,20.5117,20.5391,20.4889,20.5072,665500.0
2011-07-19 15:30:00,44.95,44.97,44.86,44.96,668700.0,20.5072,20.5163,20.4661,20.5117,668700.0
2011-07-20 09:30:00,45.69,45.7,45.47,45.57,1142900.0,20.8448,20.8493,20.7444,20.79,1142900.0
2011-07-20 10:00:00,45.57,45.9,45.5,45.84,1278700.0,20.79,20.9406,20.7581,20.9132,1278700.0
2011-07-20 10:30:00,45.83,45.97,45.81,45.96,901100.0,20.9086,20.9725,20.8995,20.968,901100.0
2011-07-20 11:00:00,45.96,46.01,45.82,45.84,1191900.0,20.968,20.9908,20.9041,20.9132,1191900.0
2011-07-20 11:30:00,45.84,45.87,45.71,45.76,725600.0,20.9132,20.9269,20.8539,20.8767,725600.0
2011-07-20 12:00:00,45.76,45.8,45.65,45.67,380200.0,20.8767,20.895,20.8265,20.8357,380200.0
2011-07-20 12:30:00,45.68,45.75,45.65,45.74,202700.0,20.8402,20.8722,20.8265,20.8676,202700.0
2011-07-20 13:00:00,45.74,45.77,45.68,45.74,233400.0,20.8676,20.8813,20.8402,20.8676,233400.0
2011-07-20 13:30:00,45.74,45.77,45.7,45.76,206800.0,20.8676,20.8813,20.8493,20.8767,206800.0
2011-07-20 14:00:00,45.76,45.8,45.74,45.77,228800.0,20.8767,20.895,20.8676,20.8813,228800.0
2011-07-20 14:30:00,45.76,45.84,45.72,45.75,260000.0,20.8767,20.9132,20.8585,20.8722,260000.0
2011-07-20 15:00:00,45.75,45.8,45.72,45.76,402900.0,20.8722,20.895,20.8585,20.8767,402900.0
2011-07-20 15:30:00,45.76,45.77,45.65,45.75,756300.0,20.8767,20.8813,20.8265,20.8722,756300.0
2011-07-21 09:30:00,46.01,46.11,45.81,45.98,1197000.0,20.9908,21.0364,20.8995,20.9771,1197000.0
2011-07-21 10:00:00,45.97,46.25,45.92,46.23,724600.0,20.9725,21.1003,20.9497,21.0911,724600.0
2011-07-21 10:30:00,46.23,46.29,46.15,46.16,634800.0,21.0911,21.1185,21.0546,21.0592,634800.0
2011-07-21 11:00:00,46.17,46.24,46.0,46.08,388400.0,21.0638,21.0957,20.9862,21.0227,388400.0
2011-07-21 11:30:00,46.08,46.11,46.0,46.02,371300.0,21.0227,21.0364,20.9862,20.9953,371300.0
2011-07-21 12:00:00,46.02,46.1,46.0,46.03,348800.0,20.9953,21.0318,20.9862,20.9999,348800.0
2011-07-21 12:30:00,46.03,46.13,45.99,46.09,849600.0,20.9999,21.0455,20.9816,21.0273,849600.0
2011-07-21 13:00:00,46.1,46.15,46.02,46.14,234400.0,21.0318,21.0546,20.9953,21.0501,234400.0
2011-07-21 13:30:00,46.14,46.14,46.07,46.1,253300.0,21.0501,21.0501,21.0181,21.0318,253300.0
2011-07-21 14:00:00,46.11,46.15,46.05,46.1,267100.0,21.0364,21.0546,21.009,21.0318,267100.0
2011-07-21 14:30:00,46.1,46.11,46.01,46.1,565800.0,21.0318,21.0364,20.9908,21.0318,565800.0
2011-07-21 15:00:00,46.09,46.14,46.04,46.11,417700.0,21.0273,21.0501,21.0045,21.0364,417700.0
2011-07-21 15:30:00,46.11,46.14,46.01,46.03,805900.0,21.0364,21.0501,20.9908,20.9999,805900.0
2011-07-22 09:30:00,46.24,46.3,46.04,46.1,502300.0,21.0957,21.1231,21.0045,21.0318,502300.0
2011-07-22 10:00:00,46.1,46.12,45.89,45.98,506000.0,21.0318,21.041,20.936,20.9771,506000.0
2011-07-22 10:30:00,45.98,46.1,45.97,46.09,206500.0,20.9771,21.0318,20.9725,21.0273,206500.0
2011-07-22 11:00:00,46.1,46.13,45.95,45.97,836900.0,21.0318,21.0455,20.9634,20.9725,836900.0
2011-07-22 11:30:00,45.98,46.1,45.97,46.04,730400.0,20.9771,21.0318,20.9725,21.0045,730400.0
2011-07-22 12:00:00,46.04,46.09,46.0,46.03,274800.0,21.0045,21.0273,20.9862,20.9999,274800.0
2011-07-22 12:30:00,46.02,46.06,46.01,46.05,208400.0,20.9953,21.0136,20.9908,21.009,208400.0
2011-07-22 13:00:00,46.06,46.1,46.01,46.06,331500.0,21.0136,21.0318,20.9908,21.0136,331500.0
2011-07-22 13:30:00,46.07,46.11,46.05,46.11,294000.0,21.0181,21.0364,21.009,21.0364,294000.0
2011-07-22 14:00:00,46.11,46.11,46.05,46.06,172500.0,21.0364,21.0364,21.009,21.0136,172500.0
2011-07-22 14:30:00,46.06,46.15,46.06,46.15,312800.0,21.0136,21.0546,21.0136,21.0546,312800.0
2011-07-22 15:00:00,46.14,46.15,46.06,46.06,265100.0,21.0501,21.0546,21.0136,21.0136,265100.0
2011-07-22 15:30:00,46.06,46.2,46.05,46.19,767300.0,21.0136,21.0775,21.009,21.0729,767300.0
2011-07-25 09:30:00,46.24,46.47,46.12,46.4,1842900.0,21.0957,21.2006,21.041,21.1687,1842900.0
2011-07-25 10:00:00,46.41,46.5,46.37,46.44,908400.0,21.1733,21.2143,21.155,21.1869,908400.0
2011-07-25 10:30:00,46.45,46.53,46.4,46.53,819600.0,21.1915,21.228,21.1687,21.228,819600.0
2011-07-25 11:00:00,46.53,46.7,46.5,46.64,750800.0,21.228,21.3056,21.2143,21.2782,750800.0
2011-07-25 11:30:00,46.65,46.74,46.52,46.71,661300.0,21.2828,21.3238,21.2234,21.3101,661300.0
2011-07-25 12:00:00,46.71,46.83,46.68,46.8,538400.0,21.3101,21.3649,21.2964,21.3512,538400.0
2011-07-25 12:30:00,46.81,46.93,46.79,46.91,371200.0,21.3557,21.4105,21.3466,21.4014,371200.0
2011-07-25 13:00:00,46.9,46.98,46.9,46.94,355700.0,21.3968,21.4333,21.3968,21.4151,355700.0
2011-07-25 13:30:00,46.93,47.0,46.93,46.99,409800.0,21.4105,21.4424,21.4105,21.4379,409800.0
2011-07-25 14:00:00,47.0,47.09,46.94,47.03,677900.0,21.4424,21.4835,21.4151,21.4561,677900.0
2011-07-25 14:30:00,47.03,47.04,46.9,46.98,779100.0,21.4561,21.4607,21.3968,21.4333,779100.0
2011-07-25 15:00:00,46.99,47.04,46.9,46.95,1136000.0,21.4379,21.4607,21.3968,21.4196,1136000.0
2011-07-25 15:30:00,46.95,46.95,46.74,46.78,1254900.0,21.4196,21.4196,21.3238,21.3421,1254900.0
2011-07-26 09:30:00,45.89,46.03,45.56,45.63,2116200.0,20.936,20.9999,20.7855,20.8174,2116200.0
2011-07-26 10:00:00,45.63,45.7,45.48,45.58,1206000.0,20.8174,20.8493,20.749,20.7946,1206000.0
2011-07-26 10:30:00,45.58,45.69,45.5,45.54,734500.0,20.7946,20.8448,20.7581,20.7763,734500.0
2011-07-26 11:00:00,45.54,45.66,45.46,45.55,721600.0,20.7763,20.8311,20.7398,20.7809,721600.0
2011-07-26 11:30:00,45.56,45.93,45.55,45.92,831700.0,20.7855,20.9543,20.7809,20.9497,831700.0
2011-07-26 12:00:00,45.91,46.25,45.91,46.24,854000.0,20.9451,21.1003,20.9451,21.0957,854000.0
2011-07-26 12:30:00,46.24,46.33,46.14,46.21,762200.0,21.0957,21.1368,21.0501,21.082,762200.0
2011-07-26 13:00:00,46.21,46.31,46.2,46.31,395600.0,21.082,21.1276,21.0775,21.1276,395600.0
2011-07-26 13:30:00,46.3,46.47,46.26,46.47,563000.0,21.1231,21.2006,21.1048,21.2006,563000.0
2011-07-26 14:00:00,46.47,46.63,46.45,46.54,965700.0,21.2006,21.2736,21.1915,21.2326,965700.0
2011-07-26 14:30:00,46.54,46.6,46.33,46.33,539300.0,21.2326,21.2599,21.1368,21.1368,539300.0
2011-07-26 15:00:00,46.33,46.43,46.21,46.34,604700.0,21.1368,21.1824,21.082,21.1413,604700.0
2011-07-26 15:30:00,46.34,46.38,46.14,46.17,1805700.0,21.1413,21.1596,21.0501,21.0638,1805700.0
2011-07-27 09:30:00,45.59,45.61,45.38,45.46,1783200.0,20.7992,20.8083,20.7033,20.7398,1783200.0
2011-07-27 10:00:00,45.46,45.56,45.2,45.3,1808500.0,20.7398,20.7855,20.6212,20.6669,1808500.0
2011-07-27 10:30:00,45.29,45.5,45.18,45.42,1339800.0,20.6623,20.7581,20.6121,20.7216,1339800.0
2011-07-27 11:00:00,45.41,45.41,45.24,45.36,830800.0,20.717,20.717,20.6395,20.6942,830800.0
2011-07-27 11:30:00,45.36,45.4,45.19,45.23,751500.0,20.6942,20.7125,20.6167,20.6349,751500.0
2011-07-27 12:00:00,45.23,45.25,45.13,45.2,540300.0,20.6349,20.644,20.5893,20.6212,540300.0
2011-07-27 12:30:00,45.19,45.26,45.15,45.17,360300.0,20.6167,20.6486,20.5984,20.6075,360300.0
2011-07-27 13:00:00,45.17,45.27,45.13,45.16,509200.0,20.6075,20.6532,20.5893,20.603,509200.0
2011-07-27 13:30:00,45.16,45.22,45.11,45.16,233000.0,20.603,20.6304,20.5802,20.603,233000.0
2011-07-27 14:00:00,45.16,45.2,45.02,45.02,606200.0,20.603,20.6212,20.5391,20.5391,606200.0
2011-07-27 14:30:00,45.02,45.05,44.81,44.85,700500.0,20.5391,20.5528,20.4433,20.4616,700500.0
2011-07-27 15:00:00,44.86,44.96,44.72,44.9,636800.0,20.4661,20.5117,20.4022,20.4844,636800.0
2011-07-27 15:30:00,44.9,45.12,44.9,44.94,1729300.0,20.4844,20.5847,20.4844,20.5026,1729300.0
2011-07-28 09:30:00,44.64,44.77,44.55,44.6,1084900.0,20.3657,20.4251,20.3247,20.3475,1084900.0
2011-07-28 10:00:00,44.6,45.05,44.52,44.98,1235300.0,20.3475,20.5528,20.311,20.5209,1235300.0
2011-07-28 10:30:00,44.98,45.02,44.88,44.95,352500.0,20.5209,20.5391,20.4752,20.5072,352500.0
2011-07-28 11:00:00,44.94,45.2,44.91,45.08,571900.0,20.5026,20.6212,20.4889,20.5665,571900.0
2011-07-28 11:30:00,45.08,45.17,45.06,45.16,536500.0,20.5665,20.6075,20.5574,20.603,536500.0
2011-07-28 12:00:00,45.16,45.16,44.97,45.03,220700.0,20.603,20.603,20.5163,20.5437,220700.0
2011-07-28 12:30:00,45.03,45.18,45.01,45.17,285100.0,20.5437,20.6121,20.5345,20.6075,285100.0
2011-07-28 13:00:00,45.17,45.28,45.13,45.26,302400.0,20.6075,20.6577,20.5893,20.6486,302400.0
2011-07-28 13:30:00,45.26,45.34,45.21,45.23,295000.0,20.6486,20.6851,20.6258,20.6349,295000.0
2011-07-28 14:00:00,45.23,45.34,45.2,45.33,438600.0,20.6349,20.6851,20.6212,20.6805,438600.0
2011-07-28 14:30:00,45.32,45.38,45.24,45.37,494200.0,20.676,20.7033,20.6395,20.6988,494200.0
2011-07-28 15:00:00,45.36,45.36,45.07,45.1,694500.0,20.6942,20.6942,20.5619,20.5756,694500.0
2011-07-28 15:30:00,45.1,45.17,45.01,45.04,1399800.0,20.5756,20.6075,20.5345,20.5482,1399800.0
2011-07-29 09:30:00,44.7,45.09,44.64,45.0,1289200.0,20.3931,20.571,20.3657,20.53,1289200.0
2011-07-29 10:00:00,44.99,45.24,44.89,45.23,1171900.0,20.5254,20.6395,20.4798,20.6349,1171900.0
2011-07-29 10:30:00,45.23,45.58,45.14,45.5,1585300.0,20.6349,20.7946,20.5939,20.7581,1585300.0
2011-07-29 11:00:00,45.5,45.92,45.45,45.59,1213800.0,20.7581,20.9497,20.7353,20.7992,1213800.0
2011-07-29 11:30:00,45.59,45.63,45.42,45.51,527100.0,20.7992,20.8174,20.7216,20.7627,527100.0
2011-07-29 12:00:00,45.51,45.58,45.45,45.46,994900.0,20.7627,20.7946,20.7353,20.7398,994900.0
2011-07-29 12:30:00,45.46,45.56,45.45,45.45,343300.0,20.7398,20.7855,20.7353,20.7353,343300.0
2011-07-29 13:00:00,45.46,45.52,45.38,45.51,303900.0,20.7398,20.7672,20.7033,20.7627,303900.0
2011-07-29 13:30:00,45.52,45.62,45.49,45.57,290200.0,20.7672,20.8128,20.7535,20.79,290200.0
2011-07-29 14:00:00,45.57,45.65,45.5,45.5,359700.0,20.79,20.8265,20.7581,20.7581,359700.0
2011-07-29 14:30:00,45.5,45.68,45.5,45.56,291900.0,20.7581,20.8402,20.7581,20.7855,291900.0
2011-07-29 15:00:00,45.55,45.65,45.52,45.57,366300.0,20.7809,20.8265,20.7672,20.79,366300.0
2011-07-29 15:30:00,45.57,45.59,45.43,45.44,933000.0,20.79,20.7992,20.7262,20.7307,933000.0
2011-08-01 09:30:00,45.95,46.03,45.51,45.53,1124200.0,20.9634,20.9999,20.7627,20.7718,1124200.0
2011-08-01 10:00:00,45.53,45.53,45.1,45.22,1359700.0,20.7718,20.7718,20.5756,20.6304,1359700.0
2011-08-01 10:30:00,45.23,45.28,45.0,45.02,789000.0,20.6349,20.6577,20.53,20.5391,789000.0
2011-08-01 11:00:00,45.01,45.05,44.78,45.04,859800.0,20.5345,20.5528,20.4296,20.5482,859800.0
2011-08-01 11:30:00,45.05,45.05,44.72,44.85,585600.0,20.5528,20.5528,20.4022,20.4616,585600.0
2011-08-01 12:00:00,44.86,44.9,44.73,44.87,461400.0,20.4661,20.4844,20.4068,20.4707,461400.0
2011-08-01 12:30:00,44.87,45.03,44.86,45.0,315600.0,20.4707,20.5437,20.4661,20.53,315600.0
2011-08-01 13:00:00,44.99,45.04,44.91,44.96,225000.0,20.5254,20.5482,20.4889,20.5117,225000.0
2011-08-01 13:30:00,44.97,45.05,44.94,45.0,226200.0,20.5163,20.5528,20.5026,20.53,226200.0
2011-08-01 14:00:00,45.0,45.0,44.82,44.91,301600.0,20.53,20.53,20.4479,20.4889,301600.0
2011-08-01 14:30:00,44.91,45.13,44.88,45.09,384400.0,20.4889,20.5893,20.4752,20.571,384400.0
2011-08-01 15:00:00,45.08,45.15,45.03,45.09,394300.0,20.5665,20.5984,20.5437,20.571,394300.0
2011-08-01 15:30:00,45.09,45.16,44.97,45.13,659100.0,20.571,20.603,20.5163,20.5893,659100.0
2011-08-02 09:30:00,44.38,44.59,44.35,44.59,1138000.0,20.2471,20.3429,20.2334,20.3429,1138000.0
2011-08-02 10:00:00,44.6,44.7,44.26,44.29,665100.0,20.3475,20.3931,20.1924,20.2061,665100.0
2011-08-02 10:30:00,44.29,44.36,44.04,44.04,810700.0,20.2061,20.238,20.092,20.092,810700.0
2011-08-02 11:00:00,44.04,44.06,43.76,43.85,1175700.0,20.092,20.1011,19.9643,20.0053,1175700.0
2011-08-02 11:30:00,43.85,43.98,43.85,43.97,310600.0,20.0053,20.0646,20.0053,20.0601,310600.0
2011-08-02 12:00:00,43.97,43.97,43.84,43.9,543200.0,20.0601,20.0601,20.0008,20.0281,543200.0
2011-08-02 12:30:00,43.91,43.93,43.79,43.88,948800.0,20.0327,20.0418,19.978,20.019,948800.0
2011-08-02 13:00:00,43.89,44.07,43.83,43.84,877900.0,20.0236,20.1057,19.9962,20.0008,877900.0
2011-08-02 13:30:00,43.84,43.98,43.75,43.82,803600.0,20.0008,20.0646,19.9597,19.9916,803600.0
2011-08-02 14:00:00,43.82,44.01,43.79,43.93,554000.0,19.9916,20.0783,19.978,20.0418,554000.0
2011-08-02 14:30:00,43.93,44.13,43.89,44.13,567300.0,20.0418,20.1331,20.0236,20.1331,567300.0
2011-08-02 15:00:00,44.12,44.14,43.85,43.87,676500.0,20.1285,20.1376,20.0053,20.0145,676500.0
2011-08-02 15:30:00,43.87,43.89,43.57,43.61,1815300.0,20.0145,20.0236,19.8776,19.8958,1815300.0
2011-08-03 09:30:00,43.18,43.24,42.72,43.0,1343700.0,19.8913,19.9189,19.6794,19.8084,1343700.0
2011-08-03 10:00:00,43.0,43.12,42.64,42.77,1177700.0,19.8084,19.8636,19.6425,19.7024,1177700.0
2011-08-03 10:30:00,42.77,42.77,42.32,42.63,1120300.0,19.7024,19.7024,19.4951,19.6379,1120300.0
2011-08-03 11:00:00,42.62,42.96,42.6,42.74,1196000.0,19.6333,19.7899,19.6241,19.6886,1196000.0
2011-08-03 11:30:00,42.74,42.81,42.59,42.6,622700.0,19.6886,19.7208,19.6195,19.6241,622700.0
2011-08-03 12:00:00,42.61,42.62,42.4,42.54,551700.0,19.6287,19.6333,19.532,19.5965,551700.0
2011-08-03 12:30:00,42.54,42.7,42.49,42.65,347100.0,19.5965,19.6702,19.5734,19.6471,347100.0
2011-08-03 13:00:00,42.65,42.78,42.6,42.66,340900.0,19.6471,19.707,19.6241,19.6517,340900.0
2011-08-03 13:30:00,42.66,43.0,42.66,42.87,422700.0,19.6517,19.8084,19.6517,19.7485,422700.0
2011-08-03 14:00:00,42.87,42.92,42.73,42.77,262000.0,19.7485,19.7715,19.684,19.7024,262000.0
2011-08-03 14:30:00,42.76,42.92,42.73,42.91,573000.0,19.6978,19.7715,19.684,19.7669,573000.0
2011-08-03 15:00:00,42.91,43.1,42.86,43.02,518600.0,19.7669,19.8544,19.7439,19.8176,518600.0
2011-08-03 15:30:00,43.03,43.22,42.96,43.19,1163200.0,19.8222,19.9097,19.7899,19.8959,1163200.0
2011-08-04 09:30:00,42.04,42.08,41.76,41.94,1329500.0,19.3661,19.3845,19.2371,19.3201,1329500.0
2011-08-04 10:00:00,41.95,42.08,41.81,41.88,897400.0,19.3247,19.3845,19.2602,19.2924,897400.0
2011-08-04 10:30:00,41.88,42.0,41.75,41.86,1178800.0,19.2924,19.3477,19.2325,19.2832,1178800.0
2011-08-04 11:00:00,41.86,41.87,41.55,41.55,1553300.0,19.2832,19.2878,19.1404,19.1404,1553300.0
2011-08-04 11:30:00,41.55,41.64,41.0,41.26,1434100.0,19.1404,19.1819,18.887,19.0068,1434100.0
2011-08-04 12:00:00,41.27,41.47,41.2,41.33,763300.0,19.0114,19.1035,18.9792,19.0391,763300.0
2011-08-04 12:30:00,41.33,41.63,41.33,41.42,690600.0,19.0391,19.1773,19.0391,19.0805,690600.0
2011-08-04 13:00:00,41.42,41.49,41.34,41.41,460400.0,19.0805,19.1128,19.0437,19.0759,460400.0
2011-08-04 13:30:00,41.42,41.42,41.15,41.26,456200.0,19.0805,19.0805,18.9561,19.0068,456200.0
2011-08-04 14:00:00,41.27,41.29,40.9,40.94,638900.0,19.0114,19.0206,18.841,18.8594,638900.0
2011-08-04 14:30:00,40.94,41.34,40.93,41.13,578000.0,18.8594,19.0437,18.8548,18.9469,578000.0
2011-08-04 15:00:00,41.12,41.31,40.9,40.91,644500.0,18.9423,19.0298,18.841,18.8456,644500.0
2011-08-04 15:30:00,40.9,40.91,40.42,40.53,1898400.0,18.841,18.8456,18.6199,18.6705,1898400.0
2011-08-05 09:30:00,40.98,41.33,40.21,40.36,3572200.0,18.8778,19.0391,18.5231,18.5922,3572200.0
2011-08-05 10:00:00,40.37,41.04,40.26,40.83,1774700.0,18.5968,18.9055,18.5461,18.8087,1774700.0
2011-08-05 10:30:00,40.8,40.85,40.56,40.81,924400.0,18.7949,18.8179,18.6843,18.7995,924400.0
2011-08-05 11:00:00,40.81,40.81,40.29,40.42,1573000.0,18.7995,18.7995,18.56,18.6199,1573000.0
2011-08-05 11:30:00,40.43,40.57,39.66,39.76,1821400.0,18.6245,18.689,18.2698,18.3158,1821400.0
2011-08-05 12:00:00,39.76,40.49,39.74,40.18,1030600.0,18.3158,18.6521,18.3066,18.5093,1030600.0
2011-08-05 12:30:00,40.19,41.0,40.09,40.8,905900.0,18.5139,18.887,18.4678,18.7949,905900.0
2011-08-05 13:00:00,40.8,41.08,40.66,41.04,723600.0,18.7949,18.9239,18.7304,18.9055,723600.0
2011-08-05 13:30:00,41.04,41.3,40.82,41.19,568900.0,18.9055,19.0252,18.8041,18.9746,568900.0
2011-08-05 14:00:00,41.19,41.21,40.89,41.08,452100.0,18.9746,18.9838,18.8364,18.9239,452100.0
2011-08-05 14:30:00,41.07,41.19,40.82,40.89,386600.0,18.9193,18.9746,18.8041,18.8364,386600.0
2011-08-05 15:00:00,40.9,40.96,40.52,40.64,797900.0,18.841,18.8686,18.6659,18.7212,797900.0
2011-08-05 15:30:00,40.63,41.11,40.63,40.93,1272900.0,18.7166,18.9377,18.7166,18.8548,1272900.0
2011-08-08 09:30:00,39.8,40.36,39.7,40.14,2279700.0,18.3342,18.5922,18.2882,18.4909,2279700.0
2011-08-08 10:00:00,40.14,40.21,39.52,39.53,2248300.0,18.4909,18.5231,18.2053,18.2099,2248300.0
2011-08-08 10:30:00,39.54,39.71,39.28,39.51,1556900.0,18.2145,18.2928,18.0947,18.2007,1556900.0
2011-08-08 11:00:00,39.5,39.97,39.4,39.74,1657700.0,18.196,18.4126,18.15,18.3066,1657700.0
2011-08-08 11:30:00,39.73,39.78,39.5,39.62,878500.0,18.302,18.325,18.196,18.2513,878500.0
2011-08-08 12:00:00,39.62,39.62,39.22,39.29,821500.0,18.2513,18.2513,18.0671,18.0993,821500.0
2011-08-08 12:30:00,39.28,39.54,39.28,39.3,502800.0,18.0947,18.2145,18.0947,18.1039,502800.0
2011-08-08 13:00:00,39.3,39.33,39.04,39.13,519600.0,18.1039,18.1177,17.9841,18.0256,519600.0
2011-08-08 13:30:00,39.13,39.16,38.8,38.82,870500.0,18.0256,18.0394,17.8736,17.8828,870500.0
2011-08-08 14:00:00,38.82,39.0,38.12,38.4,1154800.0,17.8828,17.9657,17.5603,17.6893,1154800.0
2011-08-08 14:30:00,38.4,38.71,38.36,38.42,1058800.0,17.6893,17.8321,17.6709,17.6985,1058800.0
2011-08-08 15:00:00,38.42,39.0,38.4,38.62,964900.0,17.6985,17.9657,17.6893,17.7907,964900.0
2011-08-08 15:30:00,38.62,38.68,38.16,38.2,1759500.0,17.7907,17.8183,17.5788,17.5972,1759500.0
2011-08-09 09:30:00,39.37,39.42,38.69,39.11,2328800.0,18.1362,18.1592,17.8229,18.0164,2328800.0
2011-08-09 10:00:00,39.11,39.47,38.95,39.47,1647000.0,18.0164,18.1822,17.9427,18.1822,1647000.0
2011-08-09 10:30:00,39.46,39.66,39.26,39.28,1057000.0,18.1776,18.2698,18.0855,18.0947,1057000.0
2011-08-09 11:00:00,39.28,39.54,39.02,39.51,1009900.0,18.0947,18.2145,17.9749,18.2007,1009900.0
2011-08-09 11:30:00,39.5,39.53,39.34,39.5,533800.0,18.196,18.2099,18.1223,18.196,533800.0
2011-08-09 12:00:00,39.51,39.52,39.34,39.41,617200.0,18.2007,18.2053,18.1223,18.1546,617200.0
2011-08-09 12:30:00,39.4,39.47,39.3,39.32,441100.0,18.15,18.1822,18.1039,18.1131,441100.0
2011-08-09 13:00:00,39.31,39.38,39.21,39.26,424900.0,18.1085,18.1408,18.0625,18.0855,424900.0
2011-08-09 13:30:00,39.26,39.28,38.76,38.88,677600.0,18.0855,18.0947,17.8552,17.9104,677600.0
2011-08-09 14:00:00,38.88,39.22,38.25,38.69,1119500.0,17.9104,18.0671,17.6202,17.8229,1119500.0
2011-08-09 14:30:00,38.7,38.73,37.84,38.29,1362500.0,17.8275,17.8413,17.4314,17.6386,1362500.0
2011-08-09 15:00:00,38.25,39.19,38.07,39.11,1306100.0,17.6202,18.0532,17.5373,18.0164,1306100.0
2011-08-09 15:30:00,39.09,39.99,38.92,39.98,1594400.0,18.0072,18.4218,17.9289,18.4172,1594400.0
2011-08-10 09:30:00,39.54,39.57,39.0,39.02,2029100.0,18.2145,18.2283,17.9657,17.9749,2029100.0
2011-08-10 10:00:00,39.01,39.19,38.46,38.79,1485000.0,17.9703,18.0532,17.717,17.869,1485000.0
2011-08-10 10:30:00,38.8,39.26,38.56,38.81,1388500.0,17.8736,18.0855,17.763,17.8782,1388500.0
2011-08-10 11:00:00,38.81,38.96,38.42,38.55,1282200.0,17.8782,17.9473,17.6985,17.7584,1282200.0
2011-08-10 11:30:00,38.57,38.82,38.33,38.68,688600.0,17.7676,17.8828,17.6571,17.8183,688600.0
2011-08-10 12:00:00,38.67,39.1,38.6,38.85,689200.0,17.8137,18.0118,17.7815,17.8966,689200.0
2011-08-10 12:30:00,38.85,38.93,38.63,38.87,636200.0,17.8966,17.9335,17.7953,17.9058,636200.0
2011-08-10 13:00:00,38.86,38.96,38.53,38.72,583900.0,17.9012,17.9473,17.7492,17.8367,583900.0
2011-08-10 13:30:00,38.72,39.09,38.64,39.06,553800.0,17.8367,18.0072,17.7999,17.9934,553800.0
2011-08-10 14:00:00,39.06,39.55,38.98,39.46,955700.0,17.9934,18.2191,17.9565,18.1776,955700.0
2011-08-10 14:30:00,39.45,39.52,38.92,38.92,752800.0,18.173,18.2053,17.9289,17.9289,752800.0
2011-08-10 15:00:00,38.93,39.01,38.62,38.65,950000.0,17.9335,17.9703,17.7907,17.8045,950000.0
2011-08-10 15:30:00,38.64,38.79,38.26,38.29,1442700.0,17.7999,17.869,17.6248,17.6386,1442700.0
2011-08-11 09:30:00,38.38,38.77,38.01,38.2,1754900.0,17.6801,17.8598,17.5097,17.5972,1754900.0
2011-08-11 10:00:00,38.21,38.4,37.99,38.23,2266400.0,17.6018,17.6893,17.5005,17.611,2266400.0
2011-08-11 10:30:00,38.24,38.66,38.1,38.41,2211300.0,17.6156,17.8091,17.5511,17.6939,2211300.0
2011-08-11 11:00:00,38.42,38.52,38.14,38.44,2174000.0,17.6985,17.7446,17.5696,17.7077,2174000.0
2011-08-11 11:30:00,38.44,38.62,38.4,38.54,1278100.0,17.7077,17.7907,17.6893,17.7538,1278100.0
2011-08-11 12:00:00,38.54,38.65,38.45,38.51,678800.0,17.7538,17.8045,17.7124,17.74,678800.0
2011-08-11 12:30:00,38.5,39.03,38.5,39.0,809900.0,17.7354,17.9795,17.7354,17.9657,809900.0
2011-08-11 13:00:00,39.0,39.07,38.81,38.88,810300.0,17.9657,17.998,17.8782,17.9104,810300.0
2011-08-11 13:30:00,38.89,39.24,38.87,39.2,1313400.0,17.915,18.0763,17.9058,18.0578,1313400.0
2011-08-11 14:00:00,39.21,39.5,39.15,39.48,981200.0,18.0625,18.196,18.0348,18.1868,981200.0
2011-08-11 14:30:00,39.48,39.49,39.1,39.44,810600.0,18.1868,18.1914,18.0118,18.1684,810600.0
2011-08-11 15:00:00,39.45,39.79,39.41,39.77,1599600.0,18.173,18.3296,18.1546,18.3204,1599600.0
2011-08-11 15:30:00,39.78,40.12,39.63,39.7,3412600.0,18.325,18.4817,18.2559,18.2882,3412600.0
2011-08-12 09:30:00,39.13,39.7,39.06,39.52,2714100.0,18.0256,18.2882,17.9934,18.2053,2714100.0
2011-08-12 10:00:00,39.52,39.67,39.11,39.6,1848200.0,18.2053,18.2744,18.0164,18.2421,1848200.0
2011-08-12 10:30:00,39.61,39.64,39.26,39.48,1419400.0,18.2467,18.2605,18.0855,18.1868,1419400.0
2011-08-12 11:00:00,39.48,39.68,39.34,39.65,1334300.0,18.1868,18.279,18.1223,18.2651,1334300.0
2011-08-12 11:30:00,39.65,40.15,39.46,40.11,1086300.0,18.2651,18.4955,18.1776,18.477,1086300.0
2011-08-12 12:00:00,40.1,40.31,40.06,40.15,628500.0,18.4724,18.5692,18.454,18.4955,628500.0
2011-08-12 12:30:00,40.15,40.18,39.99,40.07,370200.0,18.4955,18.5093,18.4218,18.4586,370200.0
2011-08-12 13:00:00,40.07,40.26,40.02,40.02,369400.0,18.4586,18.5461,18.4356,18.4356,369400.0
2011-08-12 13:30:00,40.02,40.23,40.0,40.16,279000.0,18.4356,18.5323,18.4264,18.5001,279000.0
2011-08-12 14:00:00,40.17,40.24,39.9,39.96,737600.0,18.5047,18.5369,18.3803,18.408,737600.0
2011-08-12 14:30:00,39.96,40.02,39.87,39.93,582700.0,18.408,18.4356,18.3665,18.3941,582700.0
2011-08-12 15:00:00,39.92,40.05,39.9,40.01,1008200.0,18.3895,18.4494,18.3803,18.431,1008200.0
2011-08-12 15:30:00,40.02,40.22,39.93,40.18,2096500.0,18.4356,18.5277,18.3941,18.5093,2096500.0
2011-08-15 09:30:00,40.67,40.97,40.59,40.94,1013100.0,18.735,18.8732,18.6982,18.8594,1013100.0
2011-08-15 10:00:00,40.96,41.44,40.93,41.43,1550900.0,18.8686,19.0897,18.8548,19.0851,1550900.0
2011-08-15 10:30:00,41.43,41.48,41.28,41.33,823800.0,19.0851,19.1082,19.016,19.0391,823800.0
2011-08-15 11:00:00,41.32,41.41,41.1,41.17,716400.0,19.0344,19.0759,18.9331,18.9653,716400.0
2011-08-15 11:30:00,41.17,41.3,41.02,41.27,1207700.0,18.9653,19.0252,18.8963,19.0114,1207700.0
2011-08-15 12:00:00,41.26,41.3,41.16,41.26,350600.0,19.0068,19.0252,18.9607,19.0068,350600.0
2011-08-15 12:30:00,41.26,41.38,41.25,41.3,406400.0,19.0068,19.0621,19.0022,19.0252,406400.0
2011-08-15 13:00:00,41.31,41.43,41.3,41.43,462700.0,19.0298,19.0851,19.0252,19.0851,462700.0
2011-08-15 13:30:00,41.42,41.45,41.3,41.42,255800.0,19.0805,19.0943,19.0252,19.0805,255800.0
2011-08-15 14:00:00,41.42,41.59,41.39,41.56,267100.0,19.0805,19.1588,19.0667,19.145,267100.0
2011-08-15 14:30:00,41.56,41.6,41.48,41.59,427200.0,19.145,19.1634,19.1082,19.1588,427200.0
2011-08-15 15:00:00,41.59,41.6,41.4,41.43,461800.0,19.1588,19.1634,19.0713,19.0851,461800.0
2011-08-15 15:30:00,41.44,41.6,41.4,41.59,1514700.0,19.0897,19.1634,19.0713,19.1588,1514700.0
2011-08-16 09:30:00,40.64,40.91,40.4,40.54,1088400.0,18.7212,18.8456,18.6106,18.6751,1088400.0
2011-08-16 10:00:00,40.52,40.89,40.52,40.86,722100.0,18.6659,18.8364,18.6659,18.8225,722100.0
2011-08-16 10:30:00,40.87,41.13,40.81,41.09,915200.0,18.8272,18.9469,18.7995,18.9285,915200.0
2011-08-16 11:00:00,41.09,41.22,40.87,41.2,718900.0,18.9285,18.9884,18.8272,18.9792,718900.0
2011-08-16 11:30:00,41.19,41.25,41.09,41.2,491100.0,18.9746,19.0022,18.9285,18.9792,491100.0
2011-08-16 12:00:00,41.19,41.4,40.81,40.89,676100.0,18.9746,19.0713,18.7995,18.8364,676100.0
2011-08-16 12:30:00,40.88,41.01,40.76,40.83,329900.0,18.8318,18.8916,18.7765,18.8087,329900.0
2011-08-16 13:00:00,40.84,40.86,40.6,40.76,309000.0,18.8133,18.8225,18.7028,18.7765,309000.0
2011-08-16 13:30:00,40.76,40.94,40.71,40.89,219100.0,18.7765,18.8594,18.7534,18.8364,219100.0
2011-08-16 14:00:00,40.88,41.15,40.88,40.95,246700.0,18.8318,18.9561,18.8318,18.864,246700.0
2011-08-16 14:30:00,40.94,40.98,40.78,40.8,205500.0,18.8594,18.8778,18.7857,18.7949,205500.0
2011-08-16 15:00:00,40.79,41.17,40.79,41.17,265200.0,18.7903,18.9653,18.7903,18.9653,265200.0
2011-08-16 15:30:00,41.16,41.24,40.92,40.96,639700.0,18.9607,18.9976,18.8502,18.8686,639700.0
2011-08-17 09:30:00,41.08,41.59,41.04,41.53,898400.0,18.9239,19.1588,18.9055,19.1312,898400.0
2011-08-17 10:00:00,41.53,41.54,41.25,41.42,570600.0,19.1312,19.1358,19.0022,19.0805,570600.0
2011-08-17 10:30:00,41.42,41.44,41.24,41.24,955900.0,19.0805,19.0897,18.9976,18.9976,955900.0
2011-08-17 11:00:00,41.23,41.34,41.19,41.22,432200.0,18.993,19.0437,18.9746,18.9884,432200.0
2011-08-17 11:30:00,41.22,41.29,40.94,41.07,510500.0,18.9884,19.0206,18.8594,18.9193,510500.0
2011-08-17 12:00:00,41.06,41.06,40.88,41.0,264800.0,18.9147,18.9147,18.8318,18.887,264800.0
2011-08-17 12:30:00,41.0,41.16,40.96,41.0,204800.0,18.887,18.9607,18.8686,18.887,204800.0
2011-08-17 13:00:00,41.0,41.06,40.87,40.9,221400.0,18.887,18.9147,18.8272,18.841,221400.0
2011-08-17 13:30:00,40.91,40.99,40.83,40.91,277400.0,18.8456,18.8824,18.8087,18.8456,277400.0
2011-08-17 14:00:00,40.92,41.15,40.92,41.07,349300.0,18.8502,18.9561,18.8502,18.9193,349300.0
2011-08-17 14:30:00,41.07,41.16,41.04,41.16,323200.0,18.9193,18.9607,18.9055,18.9607,323200.0
2011-08-17 15:00:00,41.16,41.2,41.01,41.04,494100.0,18.9607,18.9792,18.8916,18.9055,494100.0
2011-08-17 15:30:00,41.04,41.09,40.75,40.89,1310100.0,18.9055,18.9285,18.7719,18.8364,1310100.0
2011-08-18 09:30:00,39.99,40.05,39.64,39.87,1399700.0,18.4218,18.4494,18.2605,18.3665,1399700.0
2011-08-18 10:00:00,39.87,39.87,39.13,39.57,1810500.0,18.3665,18.3665,18.0256,18.2283,1810500.0
2011-08-18 10:30:00,39.56,39.77,39.27,39.75,929300.0,18.2237,18.3204,18.0901,18.3112,929300.0
2011-08-18 11:00:00,39.75,39.78,39.44,39.65,790100.0,18.3112,18.325,18.1684,18.2651,790100.0
2011-08-18 11:30:00,39.65,39.92,39.62,39.77,475200.0,18.2651,18.3895,18.2513,18.3204,475200.0
2011-08-18 12:00:00,39.77,39.78,39.54,39.62,502100.0,18.3204,18.325,18.2145,18.2513,502100.0
2011-08-18 12:30:00,39.62,39.62,39.41,39.46,466700.0,18.2513,18.2513,18.1546,18.1776,466700.0
2011-08-18 13:00:00,39.45,39.52,39.27,39.27,565300.0,18.173,18.2053,18.0901,18.0901,565300.0
2011-08-18 13:30:00,39.27,39.37,39.08,39.25,892500.0,18.0901,18.1362,18.0026,18.0809,892500.0
2011-08-18 14:00:00,39.25,39.44,39.22,39.31,835300.0,18.0809,18.1684,18.0671,18.1085,835300.0
2011-08-18 14:30:00,39.31,39.5,39.16,39.18,1111900.0,18.1085,18.196,18.0394,18.0486,1111900.0
2011-08-18 15:00:00,39.17,39.27,39.01,39.24,1025700.0,18.044,18.0901,17.9703,18.0763,1025700.0
2011-08-18 15:30:00,39.25,39.4,38.95,39.35,1599200.0,18.0809,18.15,17.9427,18.1269,1599200.0
2011-08-19 09:30:00,38.72,39.21,38.71,39.01,1416000.0,17.8367,18.0625,17.8321,17.9703,1416000.0
2011-08-19 10:00:00,39.01,39.54,39.0,39.42,1465500.0,17.9703,18.2145,17.9657,18.1592,1465500.0
2011-08-19 10:30:00,39.41,39.47,39.11,39.15,1017700.0,18.1546,18.1822,18.0164,18.0348,1017700.0
2011-08-19 11:00:00,39.16,39.24,38.82,38.84,891700.0,18.0394,18.0763,17.8828,17.892,891700.0
2011-08-19 11:30:00,38.85,39.08,38.8,39.06,486700.0,17.8966,18.0026,17.8736,17.9934,486700.0
2011-08-19 12:00:00,39.06,39.08,38.8,38.87,341000.0,17.9934,18.0026,17.8736,17.9058,341000.0
2011-08-19 12:30:00,38.87,39.03,38.81,38.93,737400.0,17.9058,17.9795,17.8782,17.9335,737400.0
2011-08-19 13:00:00,38.93,38.99,38.84,38.88,235400.0,17.9335,17.9611,17.892,17.9104,235400.0
2011-08-19 13:30:00,38.88,38.89,38.71,38.75,338400.0,17.9104,17.915,17.8321,17.8506,338400.0
2011-08-19 14:00:00,38.74,38.81,38.54,38.62,481100.0,17.8459,17.8782,17.7538,17.7907,481100.0
2011-08-19 14:30:00,38.63,38.73,38.5,38.54,431500.0,17.7953,17.8413,17.7354,17.7538,431500.0
2011-08-19 15:00:00,38.55,38.64,38.41,38.57,583500.0,17.7584,17.7999,17.6939,17.7676,583500.0
2011-08-19 15:30:00,38.57,38.73,38.46,38.47,1030200.0,17.7676,17.8413,17.717,17.7216,1030200.0
2011-08-22 09:30:00,39.77,39.77,39.16,39.22,1267900.0,18.3204,18.3204,18.0394,18.0671,1267900.0
2011-08-22 10:00:00,39.21,39.28,38.94,39.09,845100.0,18.0625,18.0947,17.9381,18.0072,845100.0
2011-08-22 10:30:00,39.09,39.18,38.64,38.67,711600.0,18.0072,18.0486,17.7999,17.8137,711600.0
2011-08-22 11:00:00,38.66,38.76,38.51,38.53,955000.0,17.8091,17.8552,17.74,17.7492,955000.0
2011-08-22 11:30:00,38.53,38.58,38.25,38.36,622100.0,17.7492,17.7722,17.6202,17.6709,622100.0
2011-08-22 12:00:00,38.36,38.7,38.34,38.59,320400.0,17.6709,17.8275,17.6617,17.7768,320400.0
2011-08-22 12:30:00,38.59,38.85,38.52,38.82,441300.0,17.7768,17.8966,17.7446,17.8828,441300.0
2011-08-22 13:00:00,38.83,38.89,38.72,38.74,260900.0,17.8874,17.915,17.8367,17.8459,260900.0
2011-08-22 13:30:00,38.74,38.82,38.57,38.71,380300.0,17.8459,17.8828,17.7676,17.8321,380300.0
2011-08-22 14:00:00,38.7,38.86,38.61,38.72,317500.0,17.8275,17.9012,17.7861,17.8367,317500.0
2011-08-22 14:30:00,38.72,38.72,38.45,38.46,268600.0,17.8367,17.8367,17.7124,17.717,268600.0
2011-08-22 15:00:00,38.45,38.69,38.44,38.6,384500.0,17.7124,17.8229,17.7077,17.7815,384500.0
2011-08-22 15:30:00,38.6,38.64,38.29,38.35,728900.0,17.7815,17.7999,17.6386,17.6663,728900.0
2011-08-23 09:30:00,39.12,39.18,38.8,39.01,1115500.0,18.021,18.0486,17.8736,17.9703,1115500.0
2011-08-23 10:00:00,39.0,39.39,38.97,39.25,1109700.0,17.9657,18.1454,17.9519,18.0809,1109700.0
2011-08-23 10:30:00,39.24,39.4,39.14,39.18,518100.0,18.0763,18.15,18.0302,18.0486,518100.0
2011-08-23 11:00:00,39.2,39.35,39.1,39.32,503500.0,18.0578,18.1269,18.0118,18.1131,503500.0
2011-08-23 11:30:00,39.32,39.68,39.27,39.67,497400.0,18.1131,18.279,18.0901,18.2744,497400.0
2011-08-23 12:00:00,39.66,39.68,39.39,39.41,317700.0,18.2698,18.279,18.1454,18.1546,317700.0
2011-08-23 12:30:00,39.41,39.6,39.41,39.51,236300.0,18.1546,18.2421,18.1546,18.2007,236300.0
2011-08-23 13:00:00,39.52,39.6,39.38,39.42,302800.0,18.2053,18.2421,18.1408,18.1592,302800.0
2011-08-23 13:30:00,39.41,39.49,39.19,39.22,485400.0,18.1546,18.1914,18.0532,18.0671,485400.0
2011-08-23 14:00:00,39.23,39.31,39.06,39.27,439300.0,18.0717,18.1085,17.9934,18.0901,439300.0
2011-08-23 14:30:00,39.28,39.42,39.23,39.38,399800.0,18.0947,18.1592,18.0717,18.1408,399800.0
2011-08-23 15:00:00,39.39,39.7,39.39,39.5,799700.0,18.1454,18.2882,18.1454,18.196,799700.0
2011-08-23 15:30:00,39.5,39.84,39.46,39.83,1070400.0,18.196,18.3527,18.1776,18.3481,1070400.0
2011-08-24 09:30:00,39.43,39.77,39.3,39.75,736900.0,18.1638,18.3204,18.1039,18.3112,736900.0
2011-08-24 10:00:00,39.74,39.95,39.53,39.56,641000.0,18.3066,18.4033,18.2099,18.2237,641000.0
2011-08-24 10:30:00,39.56,39.7,39.26,39.3,557100.0,18.2237,18.2882,18.0855,18.1039,557100.0
2011-08-24 11:00:00,39.3,39.4,39.2,39.25,371800.0,18.1039,18.15,18.0578,18.0809,371800.0
2011-08-24 11:30:00,39.24,39.44,39.14,39.17,372300.0,18.0763,18.1684,18.0302,18.044,372300.0
2011-08-24 12:00:00,39.17,39.19,39.02,39.04,373100.0,18.044,18.0532,17.9749,17.9841,373100.0
2011-08-24 12:30:00,39.06,39.1,38.97,39.07,401100.0,17.9934,18.0118,17.9519,17.998,401100.0
2011-08-24 13:00:00,39.08,39.23,39.03,39.19,599100.0,18.0026,18.0717,17.9795,18.0532,599100.0
2011-08-24 13:30:00,39.19,39.28,39.11,39.28,353600.0,18.0532,18.0947,18.0164,18.0947,353600.0
2011-08-24 14:00:00,39.29,39.32,39.12,39.16,234100.0,18.0993,18.1131,18.021,18.0394,234100.0
2011-08-24 14:30:00,39.15,39.35,39.14,39.33,267600.0,18.0348,18.1269,18.0302,18.1177,267600.0
2011-08-24 15:00:00,39.35,39.45,39.23,39.43,426100.0,18.1269,18.173,18.0717,18.1638,426100.0
2011-08-24 15:30:00,39.43,39.61,39.43,39.57,724900.0,18.1638,18.2467,18.1638,18.2283,724900.0
2011-08-25 09:30:00,38.5,38.72,38.31,38.43,2322800.0,17.7354,17.8367,17.6479,17.7031,2322800.0
2011-08-25 10:00:00,38.43,38.49,38.0,38.11,1963000.0,17.7031,17.7308,17.5051,17.5557,1963000.0
2011-08-25 10:30:00,38.08,38.17,37.76,37.96,1831500.0,17.5419,17.5834,17.3945,17.4866,1831500.0
2011-08-25 11:00:00,37.97,38.09,37.82,37.88,1216700.0,17.4912,17.5465,17.4221,17.4498,1216700.0
2011-08-25 11:30:00,37.89,37.91,37.69,37.85,1087800.0,17.4544,17.4636,17.3623,17.436,1087800.0
2011-08-25 12:00:00,37.84,37.91,37.75,37.76,591900.0,17.4314,17.4636,17.3899,17.3945,591900.0
2011-08-25 12:30:00,37.77,37.79,37.55,37.75,841800.0,17.3991,17.4083,17.2978,17.3899,841800.0
2011-08-25 13:00:00,37.74,37.8,37.67,37.76,605700.0,17.3853,17.4129,17.353,17.3945,605700.0
2011-08-25 13:30:00,37.78,37.78,37.64,37.68,573100.0,17.4037,17.4037,17.3392,17.3576,573100.0
2011-08-25 14:00:00,37.69,37.8,37.61,37.7,550100.0,17.3623,17.4129,17.3254,17.3669,550100.0
2011-08-25 14:30:00,37.71,37.84,37.5,37.5,1084600.0,17.3715,17.4314,17.2747,17.2747,1084600.0
2011-08-25 15:00:00,37.51,37.59,37.4,37.41,1769100.0,17.2793,17.3162,17.2287,17.2333,1769100.0
2011-08-25 15:30:00,37.4,37.56,37.31,37.48,3106500.0,17.2287,17.3024,17.1872,17.2655,3106500.0
2011-08-26 09:30:00,37.24,37.47,37.1,37.19,1490900.0,17.155,17.2609,17.0905,17.1319,1490900.0
2011-08-26 10:00:00,37.2,37.58,36.8,37.44,1698700.0,17.1365,17.3116,16.9523,17.2471,1698700.0
2011-08-26 10:30:00,37.45,37.8,37.33,37.58,1753000.0,17.2517,17.4129,17.1964,17.3116,1753000.0
2011-08-26 11:00:00,37.58,38.03,37.51,37.81,1264600.0,17.3116,17.5189,17.2793,17.4175,1264600.0
2011-08-26 11:30:00,37.81,38.11,37.79,38.02,809400.0,17.4175,17.5557,17.4083,17.5143,809400.0
2011-08-26 12:00:00,38.01,38.44,37.97,38.26,1202100.0,17.5097,17.7077,17.4912,17.6248,1202100.0
2011-08-26 12:30:00,38.26,38.28,38.09,38.15,546400.0,17.6248,17.634,17.5465,17.5742,546400.0
2011-08-26 13:00:00,38.15,38.3,38.08,38.29,404700.0,17.5742,17.6433,17.5419,17.6386,404700.0
2011-08-26 13:30:00,38.29,38.39,38.22,38.26,589600.0,17.6386,17.6847,17.6064,17.6248,589600.0
2011-08-26 14:00:00,38.27,38.3,38.1,38.13,469600.0,17.6294,17.6433,17.5511,17.5649,469600.0
2011-08-26 14:30:00,38.13,38.21,38.07,38.15,309700.0,17.5649,17.6018,17.5373,17.5742,309700.0
2011-08-26 15:00:00,38.16,38.18,37.95,38.04,688500.0,17.5788,17.588,17.482,17.5235,688500.0
2011-08-26 15:30:00,38.05,38.24,38.02,38.2,1002700.0,17.5281,17.6156,17.5143,17.5972,1002700.0
2011-08-29 09:30:00,38.78,39.1,38.7,39.05,921500.0,17.8644,18.0118,17.8275,17.9888,921500.0
2011-08-29 10:00:00,39.06,39.1,39.0,39.06,580900.0,17.9934,18.0118,17.9657,17.9934,580900.0
2011-08-29 10:30:00,39.07,39.08,38.85,38.91,519300.0,17.998,18.0026,17.8966,17.9243,519300.0
2011-08-29 11:00:00,38.91,38.92,38.78,38.85,357200.0,17.9243,17.9289,17.8644,17.8966,357200.0
2011-08-29 11:30:00,38.85,38.93,38.82,38.88,186100.0,17.8966,17.9335,17.8828,17.9104,186100.0
2011-08-29 12:00:00,38.88,38.96,38.86,38.93,159700.0,17.9104,17.9473,17.9012,17.9335,159700.0
2011-08-29 12:30:00,38.92,39.04,38.9,39.02,274400.0,17.9289,17.9841,17.9197,17.9749,274400.0
2011-08-29 13:00:00,39.02,39.17,39.02,39.15,287100.0,17.9749,18.044,17.9749,18.0348,287100.0
2011-08-29 13:30:00,39.15,39.16,39.08,39.12,159900.0,18.0348,18.0394,18.0026,18.021,159900.0
2011-08-29 14:00:00,39.13,39.2,39.1,39.2,208700.0,18.0256,18.0578,18.0118,18.0578,208700.0
2011-08-29 14:30:00,39.2,39.25,39.14,39.17,272400.0,18.0578,18.0809,18.0302,18.044,272400.0
2011-08-29 15:00:00,39.17,39.23,39.15,39.23,275900.0,18.044,18.0717,18.0348,18.0717,275900.0
2011-08-29 15:30:00,39.22,39.25,39.19,39.24,528200.0,18.0671,18.0809,18.0532,18.0763,528200.0
2011-08-30 09:30:00,38.86,38.94,38.63,38.63,849000.0,17.9012,17.9381,17.7953,17.7953,849000.0
2011-08-30 10:00:00,38.63,38.69,38.36,38.66,1110400.0,17.7953,17.8229,17.6709,17.8091,1110400.0
2011-08-30 10:30:00,38.66,38.81,38.62,38.74,553200.0,17.8091,17.8782,17.7907,17.8459,553200.0
2011-08-30 11:00:00,38.74,39.12,38.71,39.03,625400.0,17.8459,18.021,17.8321,17.9795,625400.0
2011-08-30 11:30:00,39.03,39.21,38.98,39.07,415500.0,17.9795,18.0625,17.9565,17.998,415500.0
2011-08-30 12:00:00,39.07,39.15,39.03,39.07,215000.0,17.998,18.0348,17.9795,17.998,215000.0
2011-08-30 12:30:00,39.08,39.14,39.0,39.03,241800.0,18.0026,18.0302,17.9657,17.9795,241800.0
2011-08-30 13:00:00,39.03,39.12,38.99,39.03,325600.0,17.9795,18.021,17.9611,17.9795,325600.0
2011-08-30 13:30:00,39.04,39.14,38.99,39.12,280000.0,17.9841,18.0302,17.9611,18.021,280000.0
2011-08-30 14:00:00,39.12,39.24,39.03,39.24,428100.0,18.021,18.0763,17.9795,18.0763,428100.0
2011-08-30 14:30:00,39.24,39.27,39.12,39.23,250100.0,18.0763,18.0901,18.021,18.0717,250100.0
2011-08-30 15:00:00,39.22,39.33,39.16,39.31,366400.0,18.0671,18.1177,18.0394,18.1085,366400.0
2011-08-30 15:30:00,39.31,39.5,39.29,39.36,1185300.0,18.1085,18.196,18.0993,18.1316,1185300.0
2011-08-31 09:30:00,39.27,39.55,39.25,39.53,1342800.0,18.0901,18.2191,18.0809,18.2099,1342800.0
2011-08-31 10:00:00,39.53,39.72,39.48,39.61,635800.0,18.2099,18.2974,18.1868,18.2467,635800.0
2011-08-31 10:30:00,39.6,39.71,39.37,39.37,894200.0,18.2421,18.2928,18.1362,18.1362,894200.0
2011-08-31 11:00:00,39.38,39.48,39.19,39.43,862200.0,18.1408,18.1868,18.0532,18.1638,862200.0
2011-08-31 11:30:00,39.42,39.49,39.34,39.35,383100.0,18.1592,18.1914,18.1223,18.1269,383100.0
2011-08-31 12:00:00,39.34,39.5,39.33,39.46,252100.0,18.1223,18.196,18.1177,18.1776,252100.0
2011-08-31 12:30:00,39.46,39.57,39.44,39.5,307700.0,18.1776,18.2283,18.1684,18.196,307700.0
2011-08-31 13:00:00,39.5,39.57,39.48,39.57,295000.0,18.196,18.2283,18.1868,18.2283,295000.0
2011-08-31 13:30:00,39.58,39.63,39.49,39.49,398000.0,18.2329,18.2559,18.1914,18.1914,398000.0
2011-08-31 14:00:00,39.49,39.57,39.46,39.53,299300.0,18.1914,18.2283,18.1776,18.2099,299300.0
2011-08-31 14:30:00,39.53,39.54,39.32,39.42,448500.0,18.2099,18.2145,18.1131,18.1592,448500.0
2011-08-31 15:00:00,39.41,39.5,39.21,39.34,463900.0,18.1546,18.196,18.0625,18.1223,463900.0
2011-08-31 15:30:00,39.33,39.59,39.3,39.38,913000.0,18.1177,18.2375,18.1039,18.1408,913000.0
2011-09-01 09:30:00,38.73,38.75,38.18,38.26,2624300.0,17.8413,17.8506,17.588,17.6248,2624300.0
2011-09-01 10:00:00,38.26,38.59,38.02,38.2,3245000.0,17.6248,17.7768,17.5143,17.5972,3245000.0
2011-09-01 10:30:00,38.19,38.2,37.6,37.6,2867100.0,17.5926,17.5972,17.3208,17.3208,2867100.0
2011-09-01 11:00:00,37.61,37.95,37.6,37.7,2242100.0,17.3254,17.482,17.3208,17.3669,2242100.0
2011-09-01 11:30:00,37.71,38.06,37.69,38.04,2447100.0,17.3715,17.5327,17.3623,17.5235,2447100.0
2011-09-01 12:00:00,38.04,38.13,37.95,38.1,709300.0,17.5235,17.5649,17.482,17.5511,709300.0
2011-09-01 12:30:00,38.1,38.14,37.95,38.0,478000.0,17.5511,17.5696,17.482,17.5051,478000.0
2011-09-01 13:00:00,37.99,38.02,37.9,37.98,461800.0,17.5005,17.5143,17.459,17.4958,461800.0
2011-09-01 13:30:00,37.97,37.99,37.83,37.87,460800.0,17.4912,17.5005,17.4267,17.4452,460800.0
2011-09-01 14:00:00,37.88,37.89,37.77,37.85,587300.0,17.4498,17.4544,17.3991,17.436,587300.0
2011-09-01 14:30:00,37.85,37.91,37.77,37.82,609500.0,17.436,17.4636,17.3991,17.4221,609500.0
2011-09-01 15:00:00,37.83,37.94,37.8,37.85,733800.0,17.4267,17.4774,17.4129,17.436,733800.0
2011-09-01 15:30:00,37.85,37.87,37.75,37.8,1593100.0,17.436,17.4452,17.3899,17.4129,1593100.0
2011-09-02 09:30:00,36.04,36.24,35.91,36.17,3249400.0,16.6022,16.6943,16.5423,16.6621,3249400.0
2011-09-02 10:00:00,36.17,36.49,36.16,36.41,1741900.0,16.6621,16.8095,16.6574,16.7726,1741900.0
2011-09-02 10:30:00,36.42,36.45,36.25,36.4,1068600.0,16.7772,16.791,16.6989,16.768,1068600.0
2011-09-02 11:00:00,36.4,36.57,36.35,36.48,1794900.0,16.768,16.8463,16.745,16.8049,1794900.0
2011-09-02 11:30:00,36.48,36.7,36.46,36.5,982000.0,16.8049,16.9062,16.7956,16.8141,982000.0
2011-09-02 12:00:00,36.5,36.71,36.5,36.61,458000.0,16.8141,16.9108,16.8141,16.8647,458000.0
2011-09-02 12:30:00,36.61,36.64,36.56,36.64,335800.0,16.8647,16.8786,16.8417,16.8786,335800.0
2011-09-02 13:00:00,36.64,36.65,36.57,36.59,358200.0,16.8786,16.8832,16.8463,16.8555,358200.0
2011-09-02 13:30:00,36.59,36.71,36.59,36.69,344000.0,16.8555,16.9108,16.8555,16.9016,344000.0
2011-09-02 14:00:00,36.69,36.7,36.48,36.55,451700.0,16.9016,16.9062,16.8049,16.8371,451700.0
2011-09-02 14:30:00,36.55,36.57,36.42,36.52,381800.0,16.8371,16.8463,16.7772,16.8233,381800.0
2011-09-02 15:00:00,36.52,36.55,36.41,36.49,532200.0,16.8233,16.8371,16.7726,16.8095,532200.0
2011-09-02 15:30:00,36.48,36.65,36.48,36.54,1033900.0,16.8049,16.8832,16.8049,16.8325,1033900.0
2011-09-06 09:30:00,35.19,35.51,35.15,35.4,2218100.0,16.2106,16.358,16.1922,16.3073,2218100.0
2011-09-06 10:00:00,35.41,35.54,35.32,35.45,1418200.0,16.312,16.3718,16.2705,16.3304,1418200.0
2011-09-06 10:30:00,35.45,35.8,35.43,35.75,1369200.0,16.3304,16.4916,16.3212,16.4686,1369200.0
2011-09-06 11:00:00,35.75,35.82,35.52,35.8,1069900.0,16.4686,16.5008,16.3626,16.4916,1069900.0
2011-09-06 11:30:00,35.8,35.86,35.7,35.79,463100.0,16.4916,16.5192,16.4455,16.487,463100.0
2011-09-06 12:00:00,35.79,35.94,35.79,35.87,470000.0,16.487,16.5561,16.487,16.5239,470000.0
2011-09-06 12:30:00,35.87,35.89,35.8,35.88,243100.0,16.5239,16.5331,16.4916,16.5285,243100.0
2011-09-06 13:00:00,35.87,36.03,35.82,36.01,808100.0,16.5239,16.5976,16.5008,16.5883,808100.0
2011-09-06 13:30:00,36.02,36.33,35.96,36.22,691700.0,16.593,16.7358,16.5653,16.6851,691700.0
2011-09-06 14:00:00,36.22,36.38,36.15,36.31,554500.0,16.6851,16.7588,16.6528,16.7265,554500.0
2011-09-06 14:30:00,36.31,36.34,36.14,36.19,358500.0,16.7265,16.7404,16.6482,16.6713,358500.0
2011-09-06 15:00:00,36.19,36.21,36.0,36.16,425900.0,16.6713,16.6805,16.5837,16.6574,425900.0
2011-09-06 15:30:00,36.16,36.42,36.13,36.4,1324300.0,16.6574,16.7772,16.6436,16.768,1324300.0
2011-09-07 09:30:00,36.99,37.17,36.8,37.15,1047700.0,17.0398,17.1227,16.9523,17.1135,1047700.0
2011-09-07 10:00:00,37.15,37.19,37.05,37.1,910300.0,17.1135,17.1319,17.0674,17.0905,910300.0
2011-09-07 10:30:00,37.1,37.15,36.91,36.98,837600.0,17.0905,17.1135,17.0029,17.0352,837600.0
2011-09-07 11:00:00,36.98,37.13,36.94,37.13,455900.0,17.0352,17.1043,17.0168,17.1043,455900.0
2011-09-07 11:30:00,37.12,37.14,37.05,37.06,338600.0,17.0997,17.1089,17.0674,17.072,338600.0
2011-09-07 12:00:00,37.05,37.1,37.02,37.08,268600.0,17.0674,17.0905,17.0536,17.0813,268600.0
2011-09-07 12:30:00,37.09,37.18,37.08,37.11,242300.0,17.0859,17.1273,17.0813,17.0951,242300.0
2011-09-07 13:00:00,37.11,37.26,37.1,37.2,281300.0,17.0951,17.1642,17.0905,17.1365,281300.0
2011-09-07 13:30:00,37.2,37.23,37.1,37.17,259300.0,17.1365,17.1504,17.0905,17.1227,259300.0
2011-09-07 14:00:00,37.17,37.27,37.15,37.25,200900.0,17.1227,17.1688,17.1135,17.1596,200900.0
2011-09-07 14:30:00,37.25,37.37,37.23,37.32,295800.0,17.1596,17.2148,17.1504,17.1918,295800.0
2011-09-07 15:00:00,37.31,37.33,37.17,37.24,558900.0,17.1872,17.1964,17.1227,17.155,558900.0
2011-09-07 15:30:00,37.24,37.31,37.13,37.3,854100.0,17.155,17.1872,17.1043,17.1826,854100.0
2011-09-08 09:30:00,37.05,37.48,37.0,37.11,1166000.0,17.0674,17.2655,17.0444,17.0951,1166000.0
2011-09-08 10:00:00,37.11,37.32,36.98,37.28,538500.0,17.0951,17.1918,17.0352,17.1734,538500.0
2011-09-08 10:30:00,37.28,37.5,37.28,37.45,412300.0,17.1734,17.2747,17.1734,17.2517,412300.0
2011-09-08 11:00:00,37.45,37.59,37.45,37.55,851100.0,17.2517,17.3162,17.2517,17.2978,851100.0
2011-09-08 11:30:00,37.55,37.65,37.38,37.4,457900.0,17.2978,17.3438,17.2194,17.2287,457900.0
2011-09-08 12:00:00,37.4,37.56,37.33,37.52,280500.0,17.2287,17.3024,17.1964,17.2839,280500.0
2011-09-08 12:30:00,37.53,37.58,37.42,37.56,244600.0,17.2885,17.3116,17.2379,17.3024,244600.0
2011-09-08 13:00:00,37.56,37.58,37.37,37.41,200900.0,17.3024,17.3116,17.2148,17.2333,200900.0
2011-09-08 13:30:00,37.42,37.46,37.11,37.25,451600.0,17.2379,17.2563,17.0951,17.1596,451600.0
2011-09-08 14:00:00,37.23,37.37,37.13,37.19,254600.0,17.1504,17.2148,17.1043,17.1319,254600.0
2011-09-08 14:30:00,37.19,37.25,37.07,37.14,221800.0,17.1319,17.1596,17.0766,17.1089,221800.0
2011-09-08 15:00:00,37.14,37.16,36.99,37.16,331800.0,17.1089,17.1181,17.0398,17.1181,331800.0
2011-09-08 15:30:00,37.16,37.24,37.08,37.09,635700.0,17.1181,17.155,17.0813,17.0859,635700.0
2011-09-09 09:30:00,36.47,36.55,36.27,36.37,1374500.0,16.8002,16.8371,16.7081,16.7542,1374500.0
2011-09-09 10:00:00,36.35,36.55,36.34,36.55,794400.0,16.745,16.8371,16.7404,16.8371,794400.0
2011-09-09 10:30:00,36.56,36.63,36.5,36.54,977200.0,16.8417,16.874,16.8141,16.8325,977200.0
2011-09-09 11:00:00,36.55,36.66,36.23,36.34,1011500.0,16.8371,16.8878,16.6897,16.7404,1011500.0
2011-09-09 11:30:00,36.34,36.37,36.02,36.09,919100.0,16.7404,16.7542,16.593,16.6252,919100.0
2011-09-09 12:00:00,36.1,36.14,36.02,36.06,500500.0,16.6298,16.6482,16.593,16.6114,500500.0
2011-09-09 12:30:00,36.06,36.24,35.98,36.22,549700.0,16.6114,16.6943,16.5745,16.6851,549700.0
2011-09-09 13:00:00,36.24,36.37,36.14,36.24,332300.0,16.6943,16.7542,16.6482,16.6943,332300.0
2011-09-09 13:30:00,36.24,36.25,36.11,36.14,289100.0,16.6943,16.6989,16.6344,16.6482,289100.0
2011-09-09 14:00:00,36.14,36.24,36.01,36.01,375300.0,16.6482,16.6943,16.5883,16.5883,375300.0
2011-09-09 14:30:00,36.01,36.16,35.97,36.06,375100.0,16.5883,16.6574,16.5699,16.6114,375100.0
2011-09-09 15:00:00,36.05,36.12,35.94,35.96,562900.0,16.6068,16.639,16.5561,16.5653,562900.0
2011-09-09 15:30:00,35.95,36.04,35.94,36.01,1997500.0,16.5607,16.6022,16.5561,16.5883,1997500.0
2011-09-12 09:30:00,35.23,35.94,35.21,35.85,1509800.0,16.229,16.5561,16.2198,16.5146,1509800.0
2011-09-12 10:00:00,35.84,35.92,35.71,35.73,926500.0,16.51,16.5469,16.4501,16.4594,926500.0
2011-09-12 10:30:00,35.73,35.93,35.7,35.73,912400.0,16.4594,16.5515,16.4455,16.4594,912400.0
2011-09-12 11:00:00,35.73,36.0,35.73,35.88,634000.0,16.4594,16.5837,16.4594,16.5285,634000.0
2011-09-12 11:30:00,35.87,36.09,35.82,35.99,684000.0,16.5239,16.6252,16.5008,16.5791,684000.0
2011-09-12 12:00:00,35.99,36.04,35.93,36.02,371600.0,16.5791,16.6022,16.5515,16.593,371600.0
2011-09-12 12:30:00,36.02,36.03,35.88,36.02,262200.0,16.593,16.5976,16.5285,16.593,262200.0
2011-09-12 13:00:00,36.01,36.08,35.97,35.98,351900.0,16.5883,16.6206,16.5699,16.5745,351900.0
2011-09-12 13:30:00,35.98,36.04,35.86,35.98,667000.0,16.5745,16.6022,16.5192,16.5745,667000.0
2011-09-12 14:00:00,35.99,35.99,35.8,35.89,449600.0,16.5791,16.5791,16.4916,16.5331,449600.0
2011-09-12 14:30:00,35.89,36.2,35.86,35.98,762500.0,16.5331,16.6759,16.5192,16.5745,762500.0
2011-09-12 15:00:00,35.97,36.1,35.88,36.08,477200.0,16.5699,16.6298,16.5285,16.6206,477200.0
2011-09-12 15:30:00,36.09,36.47,36.07,36.44,1091800.0,16.6252,16.8002,16.616,16.7864,1091800.0
2011-09-13 09:30:00,36.18,36.51,35.95,36.43,1513600.0,16.6667,16.8187,16.5607,16.7818,1513600.0
2011-09-13 10:00:00,36.43,36.65,36.36,36.47,871000.0,16.7818,16.8832,16.7496,16.8002,871000.0
2011-09-13 10:30:00,36.46,36.59,36.33,36.43,980300.0,16.7956,16.8555,16.7358,16.7818,980300.0
2011-09-13 11:00:00,36.4,36.46,36.16,36.32,765600.0,16.768,16.7956,16.6574,16.7312,765600.0
2011-09-13 11:30:00,36.31,36.45,36.26,36.26,572700.0,16.7265,16.791,16.7035,16.7035,572700.0
2011-09-13 12:00:00,36.26,36.37,36.2,36.3,400500.0,16.7035,16.7542,16.6759,16.7219,400500.0
2011-09-13 12:30:00,36.31,36.46,36.28,36.42,507900.0,16.7265,16.7956,16.7127,16.7772,507900.0
2011-09-13 13:00:00,36.43,36.5,36.38,36.45,264400.0,16.7818,16.8141,16.7588,16.791,264400.0
2011-09-13 13:30:00,36.45,36.53,36.37,36.5,388300.0,16.791,16.8279,16.7542,16.8141,388300.0
2011-09-13 14:00:00,36.5,36.73,36.44,36.73,747600.0,16.8141,16.92,16.7864,16.92,747600.0
2011-09-13 14:30:00,36.73,36.75,36.41,36.46,555700.0,16.92,16.9292,16.7726,16.7956,555700.0
2011-09-13 15:00:00,36.46,36.59,36.3,36.48,662300.0,16.7956,16.8555,16.7219,16.8049,662300.0
2011-09-13 15:30:00,36.49,36.59,36.4,36.46,1808300.0,16.8095,16.8555,16.768,16.7956,1808300.0
2011-09-14 09:30:00,38.0,38.07,37.73,37.85,3639000.0,17.5051,17.5373,17.3807,17.436,3639000.0
2011-09-14 10:00:00,37.86,37.92,37.27,37.52,2311500.0,17.4406,17.4682,17.1688,17.2839,2311500.0
2011-09-14 10:30:00,37.52,37.58,37.37,37.43,1437600.0,17.2839,17.3116,17.2148,17.2425,1437600.0
2011-09-14 11:00:00,37.43,37.77,37.4,37.73,968100.0,17.2425,17.3991,17.2287,17.3807,968100.0
2011-09-14 11:30:00,37.72,37.73,37.53,37.69,1256300.0,17.3761,17.3807,17.2885,17.3623,1256300.0
2011-09-14 12:00:00,37.69,37.75,37.63,37.72,787000.0,17.3623,17.3899,17.3346,17.3761,787000.0
2011-09-14 12:30:00,37.72,37.94,37.7,37.92,967300.0,17.3761,17.4774,17.3669,17.4682,967300.0
2011-09-14 13:00:00,37.92,38.03,37.91,38.03,587800.0,17.4682,17.5189,17.4636,17.5189,587800.0
2011-09-14 13:30:00,38.02,38.38,38.02,38.23,1066500.0,17.5143,17.6801,17.5143,17.611,1066500.0
2011-09-14 14:00:00,38.25,38.45,38.24,38.29,744800.0,17.6202,17.7124,17.6156,17.6386,744800.0
2011-09-14 14:30:00,38.3,38.31,38.19,38.28,898200.0,17.6433,17.6479,17.5926,17.634,898200.0
2011-09-14 15:00:00,38.27,38.5,38.27,38.49,883500.0,17.6294,17.7354,17.6294,17.7308,883500.0
2011-09-14 15:30:00,38.5,38.59,38.27,38.27,2099500.0,17.7354,17.7768,17.6294,17.6294,2099500.0
2011-09-15 09:30:00,39.03,39.5,38.89,39.47,3643000.0,17.9795,18.196,17.915,18.1822,3643000.0
2011-09-15 10:00:00,39.48,39.6,39.37,39.51,1939000.0,18.1868,18.2421,18.1362,18.2007,1939000.0
2011-09-15 10:30:00,39.51,39.53,39.1,39.25,2021200.0,18.2007,18.2099,18.0118,18.0809,2021200.0
2011-09-15 11:00:00,39.25,39.27,39.14,39.23,888100.0,18.0809,18.0901,18.0302,18.0717,888100.0
2011-09-15 11:30:00,39.23,39.25,39.08,39.18,602600.0,18.0717,18.0809,18.0026,18.0486,602600.0
2011-09-15 12:00:00,39.19,39.26,39.13,39.19,283800.0,18.0532,18.0855,18.0256,18.0532,283800.0
2011-09-15 12:30:00,39.19,39.29,39.18,39.22,220200.0,18.0532,18.0993,18.0486,18.0671,220200.0
2011-09-15 13:00:00,39.21,39.33,39.18,39.28,280200.0,18.0625,18.1177,18.0486,18.0947,280200.0
2011-09-15 13:30:00,39.28,39.37,39.27,39.35,359900.0,18.0947,18.1362,18.0901,18.1269,359900.0
2011-09-15 14:00:00,39.35,39.47,39.25,39.26,339300.0,18.1269,18.1822,18.0809,18.0855,339300.0
2011-09-15 14:30:00,39.26,39.49,39.25,39.49,578100.0,18.0855,18.1914,18.0809,18.1914,578100.0
2011-09-15 15:00:00,39.5,39.58,39.4,39.42,930500.0,18.196,18.2329,18.15,18.1592,930500.0
2011-09-15 15:30:00,39.44,39.53,39.4,39.53,1161600.0,18.1684,18.2099,18.15,18.2099,1161600.0
2011-09-16 09:30:00,39.4,39.65,39.37,39.54,1646900.0,18.15,18.2651,18.1362,18.2145,1646900.0
2011-09-16 10:00:00,39.53,39.72,39.39,39.62,1788900.0,18.2099,18.2974,18.1454,18.2513,1788900.0
2011-09-16 10:30:00,39.61,39.7,39.5,39.58,1918400.0,18.2467,18.2882,18.196,18.2329,1918400.0
2011-09-16 11:00:00,39.58,39.68,39.41,39.44,516700.0,18.2329,18.279,18.1546,18.1684,516700.0
2011-09-16 11:30:00,39.43,39.6,39.34,39.59,752800.0,18.1638,18.2421,18.1223,18.2375,752800.0
2011-09-16 12:00:00,39.59,39.6,39.46,39.53,258700.0,18.2375,18.2421,18.1776,18.2099,258700.0
2011-09-16 12:30:00,39.53,39.61,39.5,39.52,199500.0,18.2099,18.2467,18.196,18.2053,199500.0
2011-09-16 13:00:00,39.52,39.56,39.4,39.42,223100.0,18.2053,18.2237,18.15,18.1592,223100.0
2011-09-16 13:30:00,39.43,39.48,39.35,39.45,414300.0,18.1638,18.1868,18.1269,18.173,414300.0
2011-09-16 14:00:00,39.46,39.63,39.46,39.56,361500.0,18.1776,18.2559,18.1776,18.2237,361500.0
2011-09-16 14:30:00,39.56,39.69,39.55,39.65,332400.0,18.2237,18.2836,18.2191,18.2651,332400.0
2011-09-16 15:00:00,39.64,39.65,39.5,39.51,532700.0,18.2605,18.2651,18.196,18.2007,532700.0
2011-09-16 15:30:00,39.5,39.7,39.46,39.68,975600.0,18.196,18.2882,18.1776,18.279,975600.0
2011-09-19 09:30:00,38.57,38.6,38.15,38.21,1656200.0,17.7676,17.7815,17.5742,17.6018,1656200.0
2011-09-19 10:00:00,38.22,38.43,38.17,38.26,579600.0,17.6064,17.7031,17.5834,17.6248,579600.0
2011-09-19 10:30:00,38.26,38.35,38.24,38.26,716700.0,17.6248,17.6663,17.6156,17.6248,716700.0
2011-09-19 11:00:00,38.26,38.51,38.24,38.41,774500.0,17.6248,17.74,17.6156,17.6939,774500.0
2011-09-19 11:30:00,38.41,38.58,38.35,38.48,634200.0,17.6939,17.7722,17.6663,17.7262,634200.0
2011-09-19 12:00:00,38.48,38.56,38.28,38.28,304100.0,17.7262,17.763,17.634,17.634,304100.0
2011-09-19 12:30:00,38.28,38.3,38.18,38.21,302900.0,17.634,17.6433,17.588,17.6018,302900.0
2011-09-19 13:00:00,38.2,38.26,38.16,38.22,274700.0,17.5972,17.6248,17.5788,17.6064,274700.0
2011-09-19 13:30:00,38.21,38.36,38.19,38.36,244200.0,17.6018,17.6709,17.5926,17.6709,244200.0
2011-09-19 14:00:00,38.37,38.66,38.35,38.56,448400.0,17.6755,17.8091,17.6663,17.763,448400.0
2011-09-19 14:30:00,38.56,38.68,38.48,38.48,296400.0,17.763,17.8183,17.7262,17.7262,296400.0
2011-09-19 15:00:00,38.48,38.76,38.42,38.74,509300.0,17.7262,17.8552,17.6985,17.8459,509300.0
2011-09-19 15:30:00,38.75,38.89,38.59,38.63,840400.0,17.8506,17.915,17.7768,17.7953,840400.0
2011-09-20 09:30:00,38.89,38.89,38.45,38.59,755400.0,17.915,17.915,17.7124,17.7768,755400.0
2011-09-20 10:00:00,38.6,38.96,38.58,38.92,493800.0,17.7815,17.9473,17.7722,17.9289,493800.0
2011-09-20 10:30:00,38.94,39.26,38.91,39.26,450300.0,17.9381,18.0855,17.9243,18.0855,450300.0
2011-09-20 11:00:00,39.26,39.39,39.18,39.26,428100.0,18.0855,18.1454,18.0486,18.0855,428100.0
2011-09-20 11:30:00,39.26,39.29,39.15,39.22,346600.0,18.0855,18.0993,18.0348,18.0671,346600.0
2011-09-20 12:00:00,39.2,39.21,39.03,39.08,183800.0,18.0578,18.0625,17.9795,18.0026,183800.0
2011-09-20 12:30:00,39.08,39.1,38.94,39.0,215900.0,18.0026,18.0118,17.9381,17.9657,215900.0
2011-09-20 13:00:00,39.0,39.08,38.97,39.06,239500.0,17.9657,18.0026,17.9519,17.9934,239500.0
2011-09-20 13:30:00,39.05,39.08,38.94,38.96,244200.0,17.9888,18.0026,17.9381,17.9473,244200.0
2011-09-20 14:00:00,38.97,39.02,38.89,38.98,388100.0,17.9519,17.9749,17.915,17.9565,388100.0
2011-09-20 14:30:00,38.97,39.0,38.76,38.76,523600.0,17.9519,17.9657,17.8552,17.8552,523600.0
2011-09-20 15:00:00,38.77,38.84,38.69,38.75,484300.0,17.8598,17.892,17.8229,17.8506,484300.0
2011-09-20 15:30:00,38.75,38.86,38.68,38.77,965300.0,17.8506,17.9012,17.8183,17.8598,965300.0
2011-09-21 09:30:00,38.43,38.53,38.3,38.37,662000.0,17.7031,17.7492,17.6433,17.6755,662000.0
2011-09-21 10:00:00,38.37,38.45,38.16,38.19,390300.0,17.6755,17.7124,17.5788,17.5926,390300.0
2011-09-21 10:30:00,38.19,38.27,37.85,37.96,828500.0,17.5926,17.6294,17.436,17.4866,828500.0
2011-09-21 11:00:00,37.95,38.12,37.78,37.82,756600.0,17.482,17.5603,17.4037,17.4221,756600.0
2011-09-21 11:30:00,37.82,38.29,37.82,38.17,490800.0,17.4221,17.6386,17.4221,17.5834,490800.0
2011-09-21 12:00:00,38.17,38.23,37.82,37.86,323700.0,17.5834,17.611,17.4221,17.4406,323700.0
2011-09-21 12:30:00,37.85,37.91,37.7,37.75,463700.0,17.436,17.4636,17.3669,17.3899,463700.0
2011-09-21 13:00:00,37.75,37.87,37.71,37.82,336000.0,17.3899,17.4452,17.3715,17.4221,336000.0
2011-09-21 13:30:00,37.82,37.84,37.72,37.74,392100.0,17.4221,17.4314,17.3761,17.3853,392100.0
2011-09-21 14:00:00,37.73,37.98,37.61,37.82,435600.0,17.3807,17.4958,17.3254,17.4221,435600.0
2011-09-21 14:30:00,37.79,37.83,37.42,37.45,728500.0,17.4083,17.4267,17.2379,17.2517,728500.0
2011-09-21 15:00:00,37.44,37.77,37.4,37.57,740000.0,17.2471,17.3991,17.2287,17.307,740000.0
2011-09-21 15:30:00,37.57,37.6,36.89,36.9,1297000.0,17.307,17.3208,16.9937,16.9983,1297000.0
2011-09-22 09:30:00,35.57,35.74,35.31,35.35,1683100.0,16.3857,16.464,16.2659,16.2843,1683100.0
2011-09-22 10:00:00,35.34,35.83,35.33,35.62,986000.0,16.2797,16.5054,16.2751,16.4087,986000.0
2011-09-22 10:30:00,35.63,35.87,35.59,35.64,694000.0,16.4133,16.5239,16.3949,16.4179,694000.0
2011-09-22 11:00:00,35.64,35.69,35.4,35.53,674400.0,16.4179,16.4409,16.3073,16.3672,674400.0
2011-09-22 11:30:00,35.52,35.69,35.47,35.58,635800.0,16.3626,16.4409,16.3396,16.3903,635800.0
2011-09-22 12:00:00,35.58,35.65,35.35,35.47,754400.0,16.3903,16.4225,16.2843,16.3396,754400.0
2011-09-22 12:30:00,35.46,35.8,35.43,35.73,651900.0,16.335,16.4916,16.3212,16.4594,651900.0
2011-09-22 13:00:00,35.72,35.75,35.4,35.44,260200.0,16.4548,16.4686,16.3073,16.3258,260200.0
2011-09-22 13:30:00,35.44,35.52,35.26,35.27,435100.0,16.3258,16.3626,16.2429,16.2475,435100.0
2011-09-22 14:00:00,35.27,35.76,35.24,35.65,997400.0,16.2475,16.4732,16.2336,16.4225,997400.0
2011-09-22 14:30:00,35.64,35.7,35.43,35.49,589600.0,16.4179,16.4455,16.3212,16.3488,589600.0
2011-09-22 15:00:00,35.48,35.6,35.34,35.41,739700.0,16.3442,16.3995,16.2797,16.312,739700.0
2011-09-22 15:30:00,35.4,35.85,35.4,35.74,1457900.0,16.3073,16.5146,16.3073,16.464,1457900.0
2011-09-23 09:30:00,35.19,35.52,35.1,35.35,1175600.0,16.2106,16.3626,16.1691,16.2843,1175600.0
2011-09-23 10:00:00,35.35,35.44,35.12,35.31,628300.0,16.2843,16.3258,16.1784,16.2659,628300.0
2011-09-23 10:30:00,35.31,35.78,35.31,35.76,1030100.0,16.2659,16.4824,16.2659,16.4732,1030100.0
2011-09-23 11:00:00,35.76,35.98,35.64,35.8,579000.0,16.4732,16.5745,16.4179,16.4916,579000.0
2011-09-23 11:30:00,35.81,35.92,35.6,35.69,480300.0,16.4962,16.5469,16.3995,16.4409,480300.0
2011-09-23 12:00:00,35.7,35.79,35.61,35.65,283800.0,16.4455,16.487,16.4041,16.4225,283800.0
2011-09-23 12:30:00,35.65,35.79,35.51,35.63,288900.0,16.4225,16.487,16.358,16.4133,288900.0
2011-09-23 13:00:00,35.64,35.69,35.55,35.61,262200.0,16.4179,16.4409,16.3764,16.4041,262200.0
2011-09-23 13:30:00,35.61,35.95,35.59,35.93,383100.0,16.4041,16.5607,16.3949,16.5515,383100.0
2011-09-23 14:00:00,35.93,35.99,35.6,35.62,315200.0,16.5515,16.5791,16.3995,16.4087,315200.0
2011-09-23 14:30:00,35.61,35.73,35.6,35.62,229500.0,16.4041,16.4594,16.3995,16.4087,229500.0
2011-09-23 15:00:00,35.62,35.92,35.62,35.92,346200.0,16.4087,16.5469,16.4087,16.5469,346200.0
2011-09-23 15:30:00,35.91,35.93,35.81,35.87,734400.0,16.5423,16.5515,16.4962,16.5239,734400.0
2011-09-26 09:30:00,36.23,36.4,35.98,35.99,689500.0,16.6897,16.768,16.5745,16.5791,689500.0
2011-09-26 10:00:00,35.98,36.04,35.7,35.98,547800.0,16.5745,16.6022,16.4455,16.5745,547800.0
2011-09-26 10:30:00,35.98,35.98,35.65,35.89,584000.0,16.5745,16.5745,16.4225,16.5331,584000.0
2011-09-26 11:00:00,35.9,36.05,35.81,35.99,751800.0,16.5377,16.6068,16.4962,16.5791,751800.0
2011-09-26 11:30:00,36.0,36.34,35.91,36.33,659300.0,16.5837,16.7404,16.5423,16.7358,659300.0
2011-09-26 12:00:00,36.31,36.42,36.23,36.4,683800.0,16.7265,16.7772,16.6897,16.768,683800.0
2011-09-26 12:30:00,36.4,36.45,36.33,36.4,550500.0,16.768,16.791,16.7358,16.768,550500.0
2011-09-26 13:00:00,36.41,36.42,36.25,36.41,659800.0,16.7726,16.7772,16.6989,16.7726,659800.0
2011-09-26 13:30:00,36.41,36.46,36.37,36.41,565000.0,16.7726,16.7956,16.7542,16.7726,565000.0
2011-09-26 14:00:00,36.41,36.62,36.4,36.43,540100.0,16.7726,16.8693,16.768,16.7818,540100.0
2011-09-26 14:30:00,36.43,36.61,36.4,36.6,290700.0,16.7818,16.8647,16.768,16.8601,290700.0
2011-09-26 15:00:00,36.6,36.78,36.57,36.75,515700.0,16.8601,16.9431,16.8463,16.9292,515700.0
2011-09-26 15:30:00,36.76,36.96,36.7,36.92,1105800.0,16.9338,17.026,16.9062,17.0075,1105800.0
2011-09-27 09:30:00,37.98,38.19,37.74,38.15,1361000.0,17.4958,17.5926,17.3853,17.5742,1361000.0
2011-09-27 10:00:00,38.14,38.21,37.85,37.98,866200.0,17.5696,17.6018,17.436,17.4958,866200.0
2011-09-27 10:30:00,37.98,38.19,37.81,38.18,583000.0,17.4958,17.5926,17.4175,17.588,583000.0
2011-09-27 11:00:00,38.19,38.3,38.1,38.12,685800.0,17.5926,17.6433,17.5511,17.5603,685800.0
2011-09-27 11:30:00,38.12,38.3,38.09,38.19,600600.0,17.5603,17.6433,17.5465,17.5926,600600.0
2011-09-27 12:00:00,38.18,38.34,38.18,38.21,229400.0,17.588,17.6617,17.588,17.6018,229400.0
2011-09-27 12:30:00,38.2,38.21,38.01,38.05,302800.0,17.5972,17.6018,17.5097,17.5281,302800.0
2011-09-27 13:00:00,38.06,38.16,38.05,38.15,300200.0,17.5327,17.5788,17.5281,17.5742,300200.0
2011-09-27 13:30:00,38.15,38.36,38.08,38.33,291700.0,17.5742,17.6709,17.5419,17.6571,291700.0
2011-09-27 14:00:00,38.34,38.46,38.3,38.42,387000.0,17.6617,17.717,17.6433,17.6985,387000.0
2011-09-27 14:30:00,38.41,38.45,38.36,38.41,497600.0,17.6939,17.7124,17.6709,17.6939,497600.0
2011-09-27 15:00:00,38.4,38.4,38.01,38.09,1163400.0,17.6893,17.6893,17.5097,17.5465,1163400.0
2011-09-27 15:30:00,38.09,38.13,37.72,37.92,1776900.0,17.5465,17.5649,17.3761,17.4682,1776900.0
2011-09-28 09:30:00,37.88,38.07,37.73,37.99,671400.0,17.4498,17.5373,17.3807,17.5005,671400.0
2011-09-28 10:00:00,38.0,38.0,37.51,37.6,685500.0,17.5051,17.5051,17.2793,17.3208,685500.0
2011-09-28 10:30:00,37.61,37.8,37.36,37.65,615100.0,17.3254,17.4129,17.2102,17.3438,615100.0
2011-09-28 11:00:00,37.65,37.72,37.51,37.68,360600.0,17.3438,17.3761,17.2793,17.3576,360600.0
2011-09-28 11:30:00,37.69,37.92,37.64,37.81,440200.0,17.3623,17.4682,17.3392,17.4175,440200.0
2011-09-28 12:00:00,37.8,37.83,37.59,37.68,280200.0,17.4129,17.4267,17.3162,17.3576,280200.0
2011-09-28 12:30:00,37.68,37.68,37.5,37.56,216100.0,17.3576,17.3576,17.2747,17.3024,216100.0
2011-09-28 13:00:00,37.56,37.56,37.21,37.23,352100.0,17.3024,17.3024,17.1411,17.1504,352100.0
2011-09-28 13:30:00,37.24,37.24,36.86,36.88,647100.0,17.155,17.155,16.9799,16.9891,647100.0
2011-09-28 14:00:00,36.88,36.9,36.77,36.81,555100.0,16.9891,16.9983,16.9384,16.9569,555100.0
2011-09-28 14:30:00,36.81,36.92,36.73,36.85,489800.0,16.9569,17.0075,16.92,16.9753,489800.0
2011-09-28 15:00:00,36.85,37.02,36.66,36.69,805800.0,16.9753,17.0536,16.8878,16.9016,805800.0
2011-09-28 15:30:00,36.68,36.7,36.42,36.45,1771800.0,16.897,16.9062,16.7772,16.791,1771800.0
2011-09-29 09:30:00,37.21,37.29,37.07,37.19,741200.0,17.1411,17.178,17.0766,17.1319,741200.0
2011-09-29 10:00:00,37.18,37.22,36.68,36.75,615900.0,17.1273,17.1457,16.897,16.9292,615900.0
2011-09-29 10:30:00,36.74,36.81,36.57,36.73,1230600.0,16.9246,16.9569,16.8463,16.92,1230600.0
2011-09-29 11:00:00,36.72,37.01,36.71,36.96,392800.0,16.9154,17.049,16.9108,17.026,392800.0
2011-09-29 11:30:00,36.97,37.14,36.95,37.1,276000.0,17.0306,17.1089,17.0214,17.0905,276000.0
2011-09-29 12:00:00,37.11,37.2,37.02,37.14,201800.0,17.0951,17.1365,17.0536,17.1089,201800.0
2011-09-29 12:30:00,37.13,37.15,36.88,37.06,276700.0,17.1043,17.1135,16.9891,17.072,276700.0
2011-09-29 13:00:00,37.04,37.22,36.94,36.94,215900.0,17.0628,17.1457,17.0168,17.0168,215900.0
2011-09-29 13:30:00,36.93,36.96,36.64,36.84,338600.0,17.0122,17.026,16.8786,16.9707,338600.0
2011-09-29 14:00:00,36.84,36.85,36.5,36.62,383500.0,16.9707,16.9753,16.8141,16.8693,383500.0
2011-09-29 14:30:00,36.63,36.69,36.4,36.58,394700.0,16.874,16.9016,16.768,16.8509,394700.0
2011-09-29 15:00:00,36.58,36.69,36.38,36.61,375700.0,16.8509,16.9016,16.7588,16.8647,375700.0
2011-09-29 15:30:00,36.62,37.02,36.6,37.02,659200.0,16.8693,17.0536,16.8601,17.0536,659200.0
2011-09-30 09:30:00,36.32,36.41,36.02,36.06,1240000.0,16.7312,16.7726,16.593,16.6114,1240000.0
2011-09-30 10:00:00,36.06,36.46,36.05,36.36,1511000.0,16.6114,16.7956,16.6068,16.7496,1511000.0
2011-09-30 10:30:00,36.35,36.4,36.07,36.1,908400.0,16.745,16.768,16.616,16.6298,908400.0
2011-09-30 11:00:00,36.1,36.42,36.08,36.32,917400.0,16.6298,16.7772,16.6206,16.7312,917400.0
2011-09-30 11:30:00,36.32,36.71,36.32,36.52,587300.0,16.7312,16.9108,16.7312,16.8233,587300.0
2011-09-30 12:00:00,36.53,36.63,36.42,36.46,317700.0,16.8279,16.874,16.7772,16.7956,317700.0
2011-09-30 12:30:00,36.45,36.47,36.3,36.3,256300.0,16.791,16.8002,16.7219,16.7219,256300.0
2011-09-30 13:00:00,36.3,36.35,36.22,36.28,225200.0,16.7219,16.745,16.6851,16.7127,225200.0
2011-09-30 13:30:00,36.28,36.44,36.27,36.36,187600.0,16.7127,16.7864,16.7081,16.7496,187600.0
2011-09-30 14:00:00,36.35,36.41,36.13,36.19,261100.0,16.745,16.7726,16.6436,16.6713,261100.0
2011-09-30 14:30:00,36.18,36.26,36.07,36.21,407400.0,16.6667,16.7035,16.616,16.6805,407400.0
2011-09-30 15:00:00,36.21,36.33,36.13,36.13,363900.0,16.6805,16.7358,16.6436,16.6436,363900.0
2011-09-30 15:30:00,36.13,36.37,36.05,36.08,1067600.0,16.6436,16.7542,16.6068,16.6206,1067600.0
2011-10-03 09:30:00,35.88,36.03,35.61,35.67,1125600.0,16.5285,16.5976,16.4041,16.4317,1125600.0
2011-10-03 10:00:00,35.66,36.2,35.63,35.98,1555300.0,16.4271,16.6759,16.4133,16.5745,1555300.0
2011-10-03 10:30:00,35.98,36.05,35.54,35.66,986700.0,16.5745,16.6068,16.3718,16.4271,986700.0
2011-10-03 11:00:00,35.66,35.98,35.55,35.86,585200.0,16.4271,16.5745,16.3764,16.5192,585200.0
2011-10-03 11:30:00,35.88,36.06,35.81,36.04,444500.0,16.5285,16.6114,16.4962,16.6022,444500.0
2011-10-03 12:00:00,36.04,36.09,35.72,35.72,325100.0,16.6022,16.6252,16.4548,16.4548,325100.0
2011-10-03 12:30:00,35.72,35.75,35.55,35.59,532500.0,16.4548,16.4686,16.3764,16.3949,532500.0
2011-10-03 13:00:00,35.58,35.59,35.33,35.4,431800.0,16.3903,16.3949,16.2751,16.3073,431800.0
2011-10-03 13:30:00,35.41,35.45,35.25,35.4,395300.0,16.312,16.3304,16.2382,16.3073,395300.0
2011-10-03 14:00:00,35.4,35.54,35.3,35.33,589500.0,16.3073,16.3718,16.2613,16.2751,589500.0
2011-10-03 14:30:00,35.33,35.4,35.16,35.32,517000.0,16.2751,16.3073,16.1968,16.2705,517000.0
2011-10-03 15:00:00,35.32,35.49,35.18,35.24,583100.0,16.2705,16.3488,16.206,16.2336,583100.0
2011-10-03 15:30:00,35.25,35.57,35.22,35.23,1212000.0,16.2382,16.3857,16.2244,16.229,1212000.0
2011-10-04 09:30:00,34.59,34.67,33.62,33.78,2584200.0,15.9342,15.9711,15.4874,15.5611,2584200.0
2011-10-04 10:00:00,33.76,34.24,33.63,34.02,1617700.0,15.5519,15.773,15.492,15.6716,1617700.0
2011-10-04 10:30:00,34.02,34.59,33.95,34.55,991100.0,15.6716,15.9342,15.6394,15.9158,991100.0
2011-10-04 11:00:00,34.56,34.65,34.27,34.38,1102500.0,15.9204,15.9618,15.7868,15.8375,1102500.0
2011-10-04 11:30:00,34.36,34.6,34.28,34.53,464900.0,15.8283,15.9388,15.7914,15.9066,464900.0
2011-10-04 12:00:00,34.54,34.88,34.52,34.71,966400.0,15.9112,16.0678,15.902,15.9895,966400.0
2011-10-04 12:30:00,34.7,34.95,34.68,34.86,413800.0,15.9849,16.1,15.9757,16.0586,413800.0
2011-10-04 13:00:00,34.85,34.89,34.44,34.5,440900.0,16.054,16.0724,15.8651,15.8928,440900.0
2011-10-04 13:30:00,34.5,34.62,34.4,34.46,309900.0,15.8928,15.948,15.8467,15.8743,309900.0
2011-10-04 14:00:00,34.46,34.6,34.22,34.43,326500.0,15.8743,15.9388,15.7638,15.8605,326500.0
2011-10-04 14:30:00,34.43,34.6,34.22,34.28,377200.0,15.8605,15.9388,15.7638,15.7914,377200.0
2011-10-04 15:00:00,34.28,34.58,34.18,34.49,591300.0,15.7914,15.9296,15.7453,15.8881,591300.0
2011-10-04 15:30:00,34.5,35.48,34.5,35.43,1236600.0,15.8928,16.3442,15.8928,16.3212,1236600.0
2011-10-05 09:30:00,35.69,35.73,35.46,35.67,1452300.0,16.4409,16.4594,16.335,16.4317,1452300.0
2011-10-05 10:00:00,35.67,36.06,35.65,35.89,1131000.0,16.4317,16.6114,16.4225,16.5331,1131000.0
2011-10-05 10:30:00,35.88,36.27,35.88,36.24,830900.0,16.5285,16.7081,16.5285,16.6943,830900.0
2011-10-05 11:00:00,36.24,36.26,36.09,36.2,645400.0,16.6943,16.7035,16.6252,16.6759,645400.0
2011-10-05 11:30:00,36.2,36.39,36.2,36.37,475300.0,16.6759,16.7634,16.6759,16.7542,475300.0
2011-10-05 12:00:00,36.38,36.41,36.21,36.23,254100.0,16.7588,16.7726,16.6805,16.6897,254100.0
2011-10-05 12:30:00,36.22,36.29,36.16,36.27,307100.0,16.6851,16.7173,16.6574,16.7081,307100.0
2011-10-05 13:00:00,36.27,36.48,36.27,36.46,356500.0,16.7081,16.8049,16.7081,16.7956,356500.0
2011-10-05 13:30:00,36.47,36.71,36.4,36.69,453000.0,16.8002,16.9108,16.768,16.9016,453000.0
2011-10-05 14:00:00,36.69,36.72,36.53,36.67,337000.0,16.9016,16.9154,16.8279,16.8924,337000.0
2011-10-05 14:30:00,36.67,36.75,36.5,36.65,416100.0,16.8924,16.9292,16.8141,16.8832,416100.0
2011-10-05 15:00:00,36.66,36.71,36.52,36.66,502800.0,16.8878,16.9108,16.8233,16.8878,502800.0
2011-10-05 15:30:00,36.65,36.82,36.62,36.72,1095500.0,16.8832,16.9615,16.8693,16.9154,1095500.0
2011-10-06 09:30:00,35.66,35.98,35.43,35.59,1499800.0,16.4271,16.5745,16.3212,16.3949,1499800.0
2011-10-06 10:00:00,35.58,35.88,35.5,35.84,1510300.0,16.3903,16.5285,16.3534,16.51,1510300.0
2011-10-06 10:30:00,35.84,36.03,35.76,35.85,1271700.0,16.51,16.5976,16.4732,16.5146,1271700.0
2011-10-06 11:00:00,35.86,36.32,35.83,36.31,1271100.0,16.5192,16.7312,16.5054,16.7265,1271100.0
2011-10-06 11:30:00,36.31,36.59,36.27,36.46,782500.0,16.7265,16.8555,16.7081,16.7956,782500.0
2011-10-06 12:00:00,36.46,36.54,36.35,36.49,583100.0,16.7956,16.8325,16.745,16.8095,583100.0
2011-10-06 12:30:00,36.5,36.55,36.35,36.37,385600.0,16.8141,16.8371,16.745,16.7542,385600.0
2011-10-06 13:00:00,36.38,36.55,36.37,36.52,604600.0,16.7588,16.8371,16.7542,16.8233,604600.0
2011-10-06 13:30:00,36.52,36.64,36.45,36.63,546500.0,16.8233,16.8786,16.791,16.874,546500.0
2011-10-06 14:00:00,36.64,36.81,36.6,36.74,500400.0,16.8786,16.9569,16.8601,16.9246,500400.0
2011-10-06 14:30:00,36.74,36.81,36.62,36.66,682600.0,16.9246,16.9569,16.8693,16.8878,682600.0
2011-10-06 15:00:00,36.66,36.75,36.57,36.59,662300.0,16.8878,16.9292,16.8463,16.8555,662300.0
2011-10-06 15:30:00,36.58,36.77,36.54,36.77,1132500.0,16.8509,16.9384,16.8325,16.9384,1132500.0
2011-10-07 09:30:00,37.31,37.32,36.91,37.22,1246000.0,17.1872,17.1918,17.0029,17.1457,1246000.0
2011-10-07 10:00:00,37.21,37.45,37.1,37.42,723300.0,17.1411,17.2517,17.0905,17.2379,723300.0
2011-10-07 10:30:00,37.41,37.49,37.22,37.25,587300.0,17.2333,17.2701,17.1457,17.1596,587300.0
2011-10-07 11:00:00,37.26,37.3,36.86,36.93,1348500.0,17.1642,17.1826,16.9799,17.0122,1348500.0
2011-10-07 11:30:00,36.94,37.28,36.87,37.2,709800.0,17.0168,17.1734,16.9845,17.1365,709800.0
2011-10-07 12:00:00,37.23,37.27,36.82,36.98,738900.0,17.1504,17.1688,16.9615,17.0352,738900.0
2011-10-07 12:30:00,36.98,37.03,36.87,36.94,539800.0,17.0352,17.0582,16.9845,17.0168,539800.0
2011-10-07 13:00:00,36.95,37.06,36.85,36.98,312600.0,17.0214,17.072,16.9753,17.0352,312600.0
2011-10-07 13:30:00,36.98,37.07,36.83,37.03,370700.0,17.0352,17.0766,16.9661,17.0582,370700.0
2011-10-07 14:00:00,37.04,37.21,36.95,37.05,351100.0,17.0628,17.1411,17.0214,17.0674,351100.0
2011-10-07 14:30:00,37.06,37.14,36.95,37.03,440800.0,17.072,17.1089,17.0214,17.0582,440800.0
2011-10-07 15:00:00,37.03,37.27,36.97,37.25,570700.0,17.0582,17.1688,17.0306,17.1596,570700.0
2011-10-07 15:30:00,37.25,37.28,37.0,37.12,2071700.0,17.1596,17.1734,17.0444,17.0997,2071700.0
2011-10-10 09:30:00,37.79,38.05,37.79,38.04,960700.0,17.4083,17.5281,17.4083,17.5235,960700.0
2011-10-10 10:00:00,38.05,38.25,38.02,38.17,865000.0,17.5281,17.6202,17.5143,17.5834,865000.0
2011-10-10 10:30:00,38.16,38.26,37.6,38.13,559200.0,17.5788,17.6248,17.3208,17.5649,559200.0
2011-10-10 11:00:00,38.12,38.16,38.05,38.14,436700.0,17.5603,17.5788,17.5281,17.5696,436700.0
2011-10-10 11:30:00,38.13,38.27,38.13,38.19,352400.0,17.5649,17.6294,17.5649,17.5926,352400.0
2011-10-10 12:00:00,38.2,38.22,38.14,38.15,174600.0,17.5972,17.6064,17.5696,17.5742,174600.0
2011-10-10 12:30:00,38.15,38.18,38.06,38.09,282400.0,17.5742,17.588,17.5327,17.5465,282400.0
2011-10-10 13:00:00,38.09,38.24,38.06,38.18,218200.0,17.5465,17.6156,17.5327,17.588,218200.0
2011-10-10 13:30:00,38.18,38.25,38.1,38.24,269600.0,17.588,17.6202,17.5511,17.6156,269600.0
2011-10-10 14:00:00,38.25,38.27,38.15,38.27,356600.0,17.6202,17.6294,17.5742,17.6294,356600.0
2011-10-10 14:30:00,38.27,38.3,38.2,38.2,310600.0,17.6294,17.6433,17.5972,17.5972,310600.0
2011-10-10 15:00:00,38.2,38.21,37.97,38.03,362800.0,17.5972,17.6018,17.4912,17.5189,362800.0
2011-10-10 15:30:00,38.02,38.32,37.96,38.32,894100.0,17.5143,17.6525,17.4866,17.6525,894100.0
2011-10-11 09:30:00,37.75,38.15,37.75,38.02,1040600.0,17.3899,17.5742,17.3899,17.5143,1040600.0
2011-10-11 10:00:00,38.03,38.2,37.96,38.2,723900.0,17.5189,17.5972,17.4866,17.5972,723900.0
2011-10-11 10:30:00,38.19,38.26,38.06,38.08,688500.0,17.5926,17.6248,17.5327,17.5419,688500.0
2011-10-11 11:00:00,38.08,38.14,37.87,37.9,482200.0,17.5419,17.5696,17.4452,17.459,482200.0
2011-10-11 11:30:00,37.9,38.2,37.9,38.19,347900.0,17.459,17.5972,17.459,17.5926,347900.0
2011-10-11 12:00:00,38.19,38.29,38.11,38.28,290700.0,17.5926,17.6386,17.5557,17.634,290700.0
2011-10-11 12:30:00,38.28,38.3,38.04,38.08,326400.0,17.634,17.6433,17.5235,17.5419,326400.0
2011-10-11 13:00:00,38.08,38.12,37.98,38.12,416000.0,17.5419,17.5603,17.4958,17.5603,416000.0
2011-10-11 13:30:00,38.12,38.21,38.05,38.19,301900.0,17.5603,17.6018,17.5281,17.5926,301900.0
2011-10-11 14:00:00,38.2,38.2,38.04,38.06,232400.0,17.5972,17.5972,17.5235,17.5327,232400.0
2011-10-11 14:30:00,38.06,38.17,38.03,38.16,342800.0,17.5327,17.5834,17.5189,17.5788,342800.0
2011-10-11 15:00:00,38.16,38.39,38.16,38.21,751500.0,17.5788,17.6847,17.5788,17.6018,751500.0
2011-10-11 15:30:00,38.22,38.39,38.21,38.37,1401300.0,17.6064,17.6847,17.6018,17.6755,1401300.0
2011-10-12 09:30:00,38.79,39.0,38.65,38.99,1045900.0,17.869,17.9657,17.8045,17.9611,1045900.0
2011-10-12 10:00:00,38.99,39.26,38.9,39.23,786300.0,17.9611,18.0855,17.9197,18.0717,786300.0
2011-10-12 10:30:00,39.23,39.25,38.92,38.99,931200.0,18.0717,18.0809,17.9289,17.9611,931200.0
2011-10-12 11:00:00,38.99,39.01,38.86,38.95,642500.0,17.9611,17.9703,17.9012,17.9427,642500.0
2011-10-12 11:30:00,38.95,39.11,38.95,38.99,308600.0,17.9427,18.0164,17.9427,17.9611,308600.0
2011-10-12 12:00:00,39.0,39.02,38.85,38.91,235500.0,17.9657,17.9749,17.8966,17.9243,235500.0
2011-10-12 12:30:00,38.91,39.08,38.89,39.05,212300.0,17.9243,18.0026,17.915,17.9888,212300.0
2011-10-12 13:00:00,39.06,39.15,39.0,39.02,263800.0,17.9934,18.0348,17.9657,17.9749,263800.0
2011-10-12 13:30:00,39.02,39.05,38.93,38.95,220700.0,17.9749,17.9888,17.9335,17.9427,220700.0
2011-10-12 14:00:00,38.96,39.11,38.92,39.04,280200.0,17.9473,18.0164,17.9289,17.9841,280200.0
2011-10-12 14:30:00,39.04,39.14,38.85,38.87,335100.0,17.9841,18.0302,17.8966,17.9058,335100.0
2011-10-12 15:00:00,38.86,38.92,38.79,38.87,526600.0,17.9012,17.9289,17.869,17.9058,526600.0
2011-10-12 15:30:00,38.87,38.91,38.62,38.63,1064900.0,17.9058,17.9243,17.7907,17.7953,1064900.0
2011-10-13 09:30:00,38.19,38.24,37.97,38.09,685000.0,17.5926,17.6156,17.4912,17.5465,685000.0
2011-10-13 10:00:00,38.09,38.37,38.05,38.34,552500.0,17.5465,17.6755,17.5281,17.6617,552500.0
2011-10-13 10:30:00,38.33,38.44,38.1,38.11,385700.0,17.6571,17.7077,17.5511,17.5557,385700.0
2011-10-13 11:00:00,38.11,38.35,38.1,38.32,353400.0,17.5557,17.6663,17.5511,17.6525,353400.0
2011-10-13 11:30:00,38.31,38.52,38.28,38.41,238700.0,17.6479,17.7446,17.634,17.6939,238700.0
2011-10-13 12:00:00,38.42,38.62,38.41,38.59,904500.0,17.6985,17.7907,17.6939,17.7768,904500.0
2011-10-13 12:30:00,38.6,38.62,38.54,38.59,422200.0,17.7815,17.7907,17.7538,17.7768,422200.0
2011-10-13 13:00:00,38.59,38.72,38.54,38.7,261500.0,17.7768,17.8367,17.7538,17.8275,261500.0
2011-10-13 13:30:00,38.7,38.82,38.67,38.74,268500.0,17.8275,17.8828,17.8137,17.8459,268500.0
2011-10-13 14:00:00,38.74,38.76,38.6,38.63,171100.0,17.8459,17.8552,17.7815,17.7953,171100.0
2011-10-13 14:30:00,38.63,38.88,38.61,38.78,312000.0,17.7953,17.9104,17.7861,17.8644,312000.0
2011-10-13 15:00:00,38.77,38.94,38.66,38.66,396400.0,17.8598,17.9381,17.8091,17.8091,396400.0
2011-10-13 15:30:00,38.67,38.79,38.6,38.74,619100.0,17.8137,17.869,17.7815,17.8459,619100.0
2011-10-14 09:30:00,39.46,39.6,39.24,39.33,905400.0,18.1776,18.2421,18.0763,18.1177,905400.0
2011-10-14 10:00:00,39.32,39.44,39.2,39.26,594900.0,18.1131,18.1684,18.0578,18.0855,594900.0
2011-10-14 10:30:00,39.26,39.48,39.17,39.45,420700.0,18.0855,18.1868,18.044,18.173,420700.0
2011-10-14 11:00:00,39.45,39.59,39.39,39.52,546700.0,18.173,18.2375,18.1454,18.2053,546700.0
2011-10-14 11:30:00,39.51,39.64,39.47,39.47,376900.0,18.2007,18.2605,18.1822,18.1822,376900.0
2011-10-14 12:00:00,39.47,39.58,39.45,39.54,213900.0,18.1822,18.2329,18.173,18.2145,213900.0
2011-10-14 12:30:00,39.54,39.64,39.53,39.63,184800.0,18.2145,18.2605,18.2099,18.2559,184800.0
2011-10-14 13:00:00,39.63,39.68,39.6,39.6,255000.0,18.2559,18.279,18.2421,18.2421,255000.0
2011-10-14 13:30:00,39.61,39.7,39.59,39.68,224900.0,18.2467,18.2882,18.2375,18.279,224900.0
2011-10-14 14:00:00,39.69,39.7,39.6,39.65,178300.0,18.2836,18.2882,18.2421,18.2651,178300.0
2011-10-14 14:30:00,39.65,39.7,39.57,39.69,259300.0,18.2651,18.2882,18.2283,18.2836,259300.0
2011-10-14 15:00:00,39.69,39.8,39.67,39.79,388600.0,18.2836,18.3342,18.2744,18.3296,388600.0
2011-10-14 15:30:00,39.8,39.9,39.71,39.87,859100.0,18.3342,18.3803,18.2928,18.3665,859100.0
2011-10-17 09:30:00,40.85,40.85,40.26,40.27,2312900.0,18.8179,18.8179,18.5461,18.5508,2312900.0
2011-10-17 10:00:00,40.27,40.37,40.02,40.03,1011900.0,18.5508,18.5968,18.4356,18.4402,1011900.0
2011-10-17 10:30:00,40.02,40.34,39.91,40.3,964700.0,18.4356,18.583,18.3849,18.5646,964700.0
2011-10-17 11:00:00,40.29,40.37,40.25,40.28,562100.0,18.56,18.5968,18.5415,18.5554,562100.0
2011-10-17 11:30:00,40.28,40.39,40.26,40.34,475800.0,18.5554,18.606,18.5461,18.583,475800.0
2011-10-17 12:00:00,40.33,40.37,40.22,40.32,340800.0,18.5784,18.5968,18.5277,18.5738,340800.0
2011-10-17 12:30:00,40.32,40.38,40.21,40.27,338100.0,18.5738,18.6014,18.5231,18.5508,338100.0
2011-10-17 13:00:00,40.27,40.42,40.19,40.38,406500.0,18.5508,18.6199,18.5139,18.6014,406500.0
2011-10-17 13:30:00,40.37,40.38,40.22,40.27,440100.0,18.5968,18.6014,18.5277,18.5508,440100.0
2011-10-17 14:00:00,40.27,40.29,40.11,40.19,388900.0,18.5508,18.56,18.477,18.5139,388900.0
2011-10-17 14:30:00,40.19,40.21,40.09,40.21,524900.0,18.5139,18.5231,18.4678,18.5231,524900.0
2011-10-17 15:00:00,40.2,40.31,40.17,40.2,376200.0,18.5185,18.5692,18.5047,18.5185,376200.0
2011-10-17 15:30:00,40.2,40.3,40.05,40.15,1069300.0,18.5185,18.5646,18.4494,18.4955,1069300.0
2011-10-18 09:30:00,40.67,40.72,40.1,40.19,1152500.0,18.735,18.7581,18.4724,18.5139,1152500.0
2011-10-18 10:00:00,40.2,40.71,40.09,40.71,861500.0,18.5185,18.7534,18.4678,18.7534,861500.0
2011-10-18 10:30:00,40.71,40.84,40.61,40.71,682900.0,18.7534,18.8133,18.7074,18.7534,682900.0
2011-10-18 11:00:00,40.71,40.74,40.45,40.47,573800.0,18.7534,18.7673,18.6337,18.6429,573800.0
2011-10-18 11:30:00,40.48,40.7,40.43,40.66,353100.0,18.6475,18.7488,18.6245,18.7304,353100.0
2011-10-18 12:00:00,40.66,40.67,40.54,40.59,156000.0,18.7304,18.735,18.6751,18.6982,156000.0
2011-10-18 12:30:00,40.59,40.82,40.56,40.82,215400.0,18.6982,18.8041,18.6843,18.8041,215400.0
2011-10-18 13:00:00,40.82,40.87,40.68,40.76,225000.0,18.8041,18.8272,18.7396,18.7765,225000.0
2011-10-18 13:30:00,40.76,40.8,40.66,40.74,187600.0,18.7765,18.7949,18.7304,18.7673,187600.0
2011-10-18 14:00:00,40.74,40.82,40.71,40.79,185600.0,18.7673,18.8041,18.7534,18.7903,185600.0
2011-10-18 14:30:00,40.78,40.84,40.65,40.8,280700.0,18.7857,18.8133,18.7258,18.7949,280700.0
2011-10-18 15:00:00,40.81,41.37,40.81,41.05,843600.0,18.7995,19.0575,18.7995,18.9101,843600.0
2011-10-18 15:30:00,41.06,41.24,40.99,41.09,1460900.0,18.9147,18.9976,18.8824,18.9285,1460900.0
2011-10-19 09:30:00,41.32,41.35,41.08,41.27,992500.0,19.0344,19.0483,18.9239,19.0114,992500.0
2011-10-19 10:00:00,41.27,41.49,41.08,41.47,608600.0,19.0114,19.1128,18.9239,19.1035,608600.0
2011-10-19 10:30:00,41.47,41.52,41.25,41.41,628800.0,19.1035,19.1266,19.0022,19.0759,628800.0
2011-10-19 11:00:00,41.4,41.43,41.22,41.42,709600.0,19.0713,19.0851,18.9884,19.0805,709600.0
2011-10-19 11:30:00,41.42,41.51,41.22,41.22,553200.0,19.0805,19.122,18.9884,18.9884,553200.0
2011-10-19 12:00:00,41.23,41.32,41.2,41.25,312400.0,18.993,19.0344,18.9792,19.0022,312400.0
2011-10-19 12:30:00,41.25,41.44,41.16,41.38,473600.0,19.0022,19.0897,18.9607,19.0621,473600.0
2011-10-19 13:00:00,41.38,41.43,41.31,41.32,173000.0,19.0621,19.0851,19.0298,19.0344,173000.0
2011-10-19 13:30:00,41.31,41.32,41.16,41.28,226200.0,19.0298,19.0344,18.9607,19.016,226200.0
2011-10-19 14:00:00,41.29,41.3,40.74,40.76,664500.0,19.0206,19.0252,18.7673,18.7765,664500.0
2011-10-19 14:30:00,40.76,40.9,40.7,40.73,525700.0,18.7765,18.841,18.7488,18.7627,525700.0
2011-10-19 15:00:00,40.73,40.85,40.63,40.76,458400.0,18.7627,18.8179,18.7166,18.7765,458400.0
2011-10-19 15:30:00,40.75,40.88,40.65,40.79,1338700.0,18.7719,18.8318,18.7258,18.7903,1338700.0
2011-10-20 09:30:00,40.81,40.93,40.66,40.75,1058000.0,18.7995,18.8548,18.7304,18.7719,1058000.0
2011-10-20 10:00:00,40.75,40.95,40.65,40.75,882300.0,18.7719,18.864,18.7258,18.7719,882300.0
2011-10-20 10:30:00,40.75,40.77,40.49,40.5,681000.0,18.7719,18.7811,18.6521,18.6567,681000.0
2011-10-20 11:00:00,40.48,40.6,40.26,40.49,928200.0,18.6475,18.7028,18.5461,18.6521,928200.0
2011-10-20 11:30:00,40.49,40.72,40.32,40.43,480700.0,18.6521,18.7581,18.5738,18.6245,480700.0
2011-10-20 12:00:00,40.43,40.47,40.25,40.37,245400.0,18.6245,18.6429,18.5415,18.5968,245400.0
2011-10-20 12:30:00,40.36,40.6,40.36,40.57,238700.0,18.5922,18.7028,18.5922,18.689,238700.0
2011-10-20 13:00:00,40.57,40.88,40.54,40.75,290300.0,18.689,18.8318,18.6751,18.7719,290300.0
2011-10-20 13:30:00,40.75,40.82,40.59,40.7,275200.0,18.7719,18.8041,18.6982,18.7488,275200.0
2011-10-20 14:00:00,40.69,40.8,40.56,40.78,311600.0,18.7442,18.7949,18.6843,18.7857,311600.0
2011-10-20 14:30:00,40.77,41.2,40.73,41.2,689200.0,18.7811,18.9792,18.7627,18.9792,689200.0
2011-10-20 15:00:00,41.19,41.51,41.12,41.21,1890100.0,18.9746,19.122,18.9423,18.9838,1890100.0
2011-10-20 15:30:00,41.2,41.38,41.16,41.31,1276800.0,18.9792,19.0621,18.9607,19.0298,1276800.0
2011-10-21 09:30:00,41.56,41.7,41.5,41.67,838500.0,19.145,19.2095,19.1174,19.1957,838500.0
2011-10-21 10:00:00,41.68,41.88,41.57,41.87,911700.0,19.2003,19.2924,19.1496,19.2878,911700.0
2011-10-21 10:30:00,41.87,41.98,41.71,41.93,947900.0,19.2878,19.3385,19.2141,19.3155,947900.0
2011-10-21 11:00:00,41.93,42.47,41.91,42.08,3299900.0,19.3155,19.5642,19.3062,19.3845,3299900.0
2011-10-21 11:30:00,42.08,42.2,41.93,42.14,608800.0,19.3845,19.4398,19.3155,19.4122,608800.0
2011-10-21 12:00:00,42.15,42.22,41.97,42.14,537500.0,19.4168,19.449,19.3339,19.4122,537500.0
2011-10-21 12:30:00,42.14,42.15,41.89,41.89,356500.0,19.4122,19.4168,19.297,19.297,356500.0
2011-10-21 13:00:00,41.9,41.93,41.78,41.84,248500.0,19.3016,19.3155,19.2464,19.274,248500.0
2011-10-21 13:30:00,41.85,41.98,41.82,41.91,332900.0,19.2786,19.3385,19.2648,19.3062,332900.0
2011-10-21 14:00:00,41.9,42.11,41.87,42.05,362900.0,19.3016,19.3984,19.2878,19.3707,362900.0
2011-10-21 14:30:00,42.05,42.19,42.0,42.19,309600.0,19.3707,19.4352,19.3477,19.4352,309600.0
2011-10-21 15:00:00,42.19,42.29,42.16,42.19,618000.0,19.4352,19.4813,19.4214,19.4352,618000.0
2011-10-21 15:30:00,42.2,42.38,42.13,42.37,1154800.0,19.4398,19.5227,19.4076,19.5181,1154800.0
2011-10-24 09:30:00,41.32,41.65,41.32,41.48,1695800.0,19.0344,19.1865,19.0344,19.1082,1695800.0
2011-10-24 10:00:00,41.47,41.84,41.4,41.74,1634700.0,19.1035,19.274,19.0713,19.2279,1634700.0
2011-10-24 10:30:00,41.75,41.8,41.57,41.68,967800.0,19.2325,19.2556,19.1496,19.2003,967800.0
2011-10-24 11:00:00,41.68,42.0,41.61,41.96,1490300.0,19.2003,19.3477,19.168,19.3293,1490300.0
2011-10-24 11:30:00,41.96,42.12,41.95,41.97,527100.0,19.3293,19.403,19.3247,19.3339,527100.0
2011-10-24 12:00:00,41.97,42.0,41.86,41.97,248600.0,19.3339,19.3477,19.2832,19.3339,248600.0
2011-10-24 12:30:00,41.97,42.0,41.88,41.94,236000.0,19.3339,19.3477,19.2924,19.3201,236000.0
2011-10-24 13:00:00,41.94,42.04,41.9,41.95,282300.0,19.3201,19.3661,19.3016,19.3247,282300.0
2011-10-24 13:30:00,41.95,42.07,41.95,42.04,156400.0,19.3247,19.3799,19.3247,19.3661,156400.0
2011-10-24 14:00:00,42.04,42.08,41.92,41.95,290900.0,19.3661,19.3845,19.3108,19.3247,290900.0
2011-10-24 14:30:00,41.95,41.99,41.9,41.95,189600.0,19.3247,19.3431,19.3016,19.3247,189600.0
2011-10-24 15:00:00,41.95,42.0,41.8,41.83,413000.0,19.3247,19.3477,19.2556,19.2694,413000.0
2011-10-24 15:30:00,41.83,41.89,41.78,41.85,759100.0,19.2694,19.297,19.2464,19.2786,759100.0
2011-10-25 09:30:00,43.47,43.64,42.84,43.59,3452400.0,20.0249,20.1032,19.7347,20.0801,3452400.0
2011-10-25 10:00:00,43.6,43.71,43.24,43.67,1953200.0,20.0848,20.1354,19.9189,20.117,1953200.0
2011-10-25 10:30:00,43.67,43.88,43.46,43.53,1891300.0,20.117,20.2137,20.0203,20.0525,1891300.0
2011-10-25 11:00:00,43.53,43.86,43.49,43.83,1257800.0,20.0525,20.2045,20.0341,20.1907,1257800.0
2011-10-25 11:30:00,43.83,43.95,43.74,43.87,785400.0,20.1907,20.246,20.1492,20.2091,785400.0
2011-10-25 12:00:00,43.87,43.98,43.78,43.96,516300.0,20.2091,20.2598,20.1677,20.2506,516300.0
2011-10-25 12:30:00,43.96,44.0,43.91,43.94,510300.0,20.2506,20.269,20.2276,20.2414,510300.0
2011-10-25 13:00:00,43.94,44.01,43.87,43.95,886200.0,20.2414,20.2736,20.2091,20.246,886200.0
2011-10-25 13:30:00,43.94,43.95,43.75,43.83,523000.0,20.2414,20.246,20.1539,20.1907,523000.0
2011-10-25 14:00:00,43.84,43.87,43.68,43.85,560800.0,20.1953,20.2091,20.1216,20.1999,560800.0
2011-10-25 14:30:00,43.84,43.84,43.56,43.63,1009400.0,20.1953,20.1953,20.0663,20.0986,1009400.0
2011-10-25 15:00:00,43.63,43.77,43.62,43.72,825500.0,20.0986,20.1631,20.094,20.14,825500.0
2011-10-25 15:30:00,43.72,43.8,43.38,43.52,1487600.0,20.14,20.1769,19.9834,20.0479,1487600.0
2011-10-26 09:30:00,43.95,44.09,43.78,43.87,1481100.0,20.246,20.3105,20.1677,20.2091,1481100.0
2011-10-26 10:00:00,43.88,43.92,43.65,43.91,901400.0,20.2137,20.2322,20.1078,20.2276,901400.0
2011-10-26 10:30:00,43.91,43.91,43.32,43.43,1126200.0,20.2276,20.2276,19.9558,20.0064,1126200.0
2011-10-26 11:00:00,43.43,43.93,43.41,43.87,2115700.0,20.0064,20.2368,19.9972,20.2091,2115700.0
2011-10-26 11:30:00,43.87,44.23,43.85,44.14,1580200.0,20.2091,20.375,20.1999,20.3335,1580200.0
2011-10-26 12:00:00,44.14,44.18,43.93,44.0,756100.0,20.3335,20.3519,20.2368,20.269,756100.0
2011-10-26 12:30:00,44.0,44.07,43.97,43.99,511800.0,20.269,20.3013,20.2552,20.2644,511800.0
2011-10-26 13:00:00,43.98,44.04,43.86,44.03,501100.0,20.2598,20.2874,20.2045,20.2828,501100.0
2011-10-26 13:30:00,44.03,44.29,44.03,44.24,1055200.0,20.2828,20.4026,20.2828,20.3796,1055200.0
2011-10-26 14:00:00,44.24,44.41,44.11,44.38,1156400.0,20.3796,20.4579,20.3197,20.4441,1156400.0
2011-10-26 14:30:00,44.38,44.63,44.33,44.5,976400.0,20.4441,20.5592,20.421,20.4993,976400.0
2011-10-26 15:00:00,44.51,44.79,44.48,44.72,2010100.0,20.504,20.6329,20.4901,20.6007,2010100.0
2011-10-26 15:30:00,44.73,44.76,44.47,44.65,1719000.0,20.6053,20.6191,20.4855,20.5684,1719000.0
2011-10-27 09:30:00,45.17,45.37,45.0,45.03,1872800.0,20.808,20.9001,20.7297,20.7435,1872800.0
2011-10-27 10:00:00,45.02,45.04,44.81,44.87,1242500.0,20.7389,20.7481,20.6421,20.6698,1242500.0
2011-10-27 10:30:00,44.87,45.13,44.77,45.03,916000.0,20.6698,20.7896,20.6237,20.7435,916000.0
2011-10-27 11:00:00,45.02,45.09,44.76,45.09,874700.0,20.7389,20.7711,20.6191,20.7711,874700.0
2011-10-27 11:30:00,45.09,45.25,45.03,45.23,775500.0,20.7711,20.8448,20.7435,20.8356,775500.0
2011-10-27 12:00:00,45.24,45.36,45.15,45.15,518400.0,20.8402,20.8955,20.7988,20.7988,518400.0
2011-10-27 12:30:00,45.16,45.25,45.08,45.19,412900.0,20.8034,20.8448,20.7665,20.8172,412900.0
2011-10-27 13:00:00,45.19,45.47,45.19,45.43,529600.0,20.8172,20.9462,20.8172,20.9278,529600.0
2011-10-27 13:30:00,45.43,45.5,45.38,45.5,351900.0,20.9278,20.96,20.9047,20.96,351900.0
2011-10-27 14:00:00,45.5,45.61,45.45,45.61,731200.0,20.96,21.0107,20.937,21.0107,731200.0
2011-10-27 14:30:00,45.6,45.71,45.52,45.59,698900.0,21.0061,21.0567,20.9692,21.0015,698900.0
2011-10-27 15:00:00,45.59,45.84,45.55,45.81,1020600.0,21.0015,21.1166,20.983,21.1028,1020600.0
2011-10-27 15:30:00,45.82,45.83,45.28,45.45,1401300.0,21.1074,21.112,20.8587,20.937,1401300.0
2011-10-28 09:30:00,44.88,45.16,44.87,45.11,1258900.0,20.6744,20.8034,20.6698,20.7803,1258900.0
2011-10-28 10:00:00,45.1,45.15,44.9,45.08,614800.0,20.7757,20.7988,20.6836,20.7665,614800.0
2011-10-28 10:30:00,45.08,45.32,45.06,45.31,547500.0,20.7665,20.8771,20.7573,20.8725,547500.0
2011-10-28 11:00:00,45.31,45.51,45.21,45.24,633600.0,20.8725,20.9646,20.8264,20.8402,633600.0
2011-10-28 11:30:00,45.25,45.32,44.92,44.93,557600.0,20.8448,20.8771,20.6928,20.6974,557600.0
2011-10-28 12:00:00,44.93,45.18,44.92,45.1,267200.0,20.6974,20.8126,20.6928,20.7757,267200.0
2011-10-28 12:30:00,45.11,45.29,45.11,45.28,330000.0,20.7803,20.8633,20.7803,20.8587,330000.0
2011-10-28 13:00:00,45.28,45.35,45.19,45.32,279300.0,20.8587,20.8909,20.8172,20.8771,279300.0
2011-10-28 13:30:00,45.31,45.4,45.25,45.35,439000.0,20.8725,20.9139,20.8448,20.8909,439000.0
2011-10-28 14:00:00,45.36,45.4,45.25,45.34,517700.0,20.8955,20.9139,20.8448,20.8863,517700.0
2011-10-28 14:30:00,45.34,45.39,45.32,45.35,313200.0,20.8863,20.9093,20.8771,20.8909,313200.0
2011-10-28 15:00:00,45.35,45.46,45.33,45.42,453900.0,20.8909,20.9416,20.8817,20.9232,453900.0
2011-10-28 15:30:00,45.42,45.55,45.38,45.47,950000.0,20.9232,20.983,20.9047,20.9462,950000.0
2011-10-31 09:30:00,44.85,45.0,44.75,44.87,808500.0,20.6606,20.7297,20.6145,20.6698,808500.0
2011-10-31 10:00:00,44.86,44.94,44.73,44.89,1087500.0,20.6652,20.702,20.6053,20.679,1087500.0
2011-10-31 10:30:00,44.89,45.13,44.88,45.03,689400.0,20.679,20.7896,20.6744,20.7435,689400.0
2011-10-31 11:00:00,45.03,45.12,44.93,45.11,534700.0,20.7435,20.785,20.6974,20.7803,534700.0
2011-10-31 11:30:00,45.1,45.2,45.01,45.17,319400.0,20.7757,20.8218,20.7343,20.808,319400.0
2011-10-31 12:00:00,45.17,45.28,44.84,44.85,533400.0,20.808,20.8587,20.656,20.6606,533400.0
2011-10-31 12:30:00,44.86,44.96,44.6,44.78,780200.0,20.6652,20.7112,20.5454,20.6283,780200.0
2011-10-31 13:00:00,44.8,44.86,44.78,44.82,305600.0,20.6375,20.6652,20.6283,20.6468,305600.0
2011-10-31 13:30:00,44.83,44.95,44.8,44.9,250200.0,20.6514,20.7066,20.6375,20.6836,250200.0
2011-10-31 14:00:00,44.91,44.95,44.86,44.95,306300.0,20.6882,20.7066,20.6652,20.7066,306300.0
2011-10-31 14:30:00,44.95,44.99,44.84,44.97,249700.0,20.7066,20.7251,20.656,20.7159,249700.0
2011-10-31 15:00:00,44.96,44.98,44.6,44.63,577100.0,20.7112,20.7205,20.5454,20.5592,577100.0
2011-10-31 15:30:00,44.63,44.77,44.15,44.18,1754400.0,20.5592,20.6237,20.3381,20.3519,1754400.0
2011-11-01 09:30:00,41.89,42.23,41.72,42.15,1992900.0,19.297,19.4536,19.2187,19.4168,1992900.0
2011-11-01 10:00:00,42.15,42.57,41.95,42.52,1367300.0,19.4168,19.6103,19.3247,19.5872,1367300.0
2011-11-01 10:30:00,42.51,42.76,42.37,42.51,1051100.0,19.5826,19.6978,19.5181,19.5826,1051100.0
2011-11-01 11:00:00,42.5,42.64,42.41,42.46,552500.0,19.578,19.6425,19.5366,19.5596,552500.0
2011-11-01 11:30:00,42.46,42.49,42.14,42.3,622700.0,19.5596,19.5734,19.4122,19.4859,622700.0
2011-11-01 12:00:00,42.29,42.48,42.18,42.4,690300.0,19.4813,19.5688,19.4306,19.532,690300.0
2011-11-01 12:30:00,42.4,42.61,42.38,42.48,371000.0,19.532,19.6287,19.5227,19.5688,371000.0
2011-11-01 13:00:00,42.47,42.8,42.4,42.8,475400.0,19.5642,19.7162,19.532,19.7162,475400.0
2011-11-01 13:30:00,42.8,43.0,42.69,42.77,624100.0,19.7162,19.8084,19.6656,19.7024,624100.0
2011-11-01 14:00:00,42.77,43.23,42.7,43.19,702700.0,19.7024,19.9143,19.6702,19.8959,702700.0
2011-11-01 14:30:00,43.19,43.24,42.96,43.01,507400.0,19.8959,19.9189,19.7899,19.813,507400.0
2011-11-01 15:00:00,43.01,43.07,42.72,42.96,589600.0,19.813,19.8406,19.6794,19.7899,589600.0
2011-11-01 15:30:00,42.96,43.14,42.67,42.72,1044000.0,19.7899,19.8728,19.6563,19.6794,1044000.0
2011-11-02 09:30:00,42.93,43.19,42.9,42.99,1368400.0,19.9674,20.0884,19.9535,19.9954,1368400.0
2011-11-02 10:00:00,42.98,43.15,42.86,43.13,896800.0,19.9907,20.0698,19.9349,20.0605,896800.0
2011-11-02 10:30:00,43.13,43.44,43.01,43.37,743500.0,20.0605,20.2047,20.0047,20.1721,743500.0
2011-11-02 11:00:00,43.37,43.48,43.35,43.44,391600.0,20.1721,20.2233,20.1628,20.2047,391600.0
2011-11-02 11:30:00,43.45,43.5,43.35,43.44,390000.0,20.2093,20.2326,20.1628,20.2047,390000.0
2011-11-02 12:00:00,43.43,43.51,43.28,43.5,407300.0,20.2,20.2372,20.1302,20.2326,407300.0
2011-11-02 12:30:00,43.51,43.58,43.29,43.3,541200.0,20.2372,20.2698,20.1349,20.1395,541200.0
2011-11-02 13:00:00,43.3,43.35,43.06,43.2,593800.0,20.1395,20.1628,20.0279,20.093,593800.0
2011-11-02 13:30:00,43.19,43.35,43.16,43.22,218500.0,20.0884,20.1628,20.0744,20.1023,218500.0
2011-11-02 14:00:00,43.2,43.33,43.17,43.24,293100.0,20.093,20.1535,20.0791,20.1116,293100.0
2011-11-02 14:30:00,43.25,43.48,43.21,43.43,247900.0,20.1163,20.2233,20.0977,20.2,247900.0
2011-11-02 15:00:00,43.44,43.64,43.34,43.56,318800.0,20.2047,20.2977,20.1581,20.2605,318800.0
2011-11-02 15:30:00,43.55,43.56,43.3,43.43,625900.0,20.2558,20.2605,20.1395,20.2,625900.0
2011-11-03 09:30:00,43.85,44.0,43.39,43.52,670800.0,20.3954,20.4651,20.1814,20.2419,670800.0
2011-11-03 10:00:00,43.53,43.55,43.16,43.49,747000.0,20.2465,20.2558,20.0744,20.2279,747000.0
2011-11-03 10:30:00,43.49,43.78,43.41,43.6,504100.0,20.2279,20.3628,20.1907,20.2791,504100.0
2011-11-03 11:00:00,43.59,43.84,43.52,43.83,385300.0,20.2744,20.3907,20.2419,20.3861,385300.0
2011-11-03 11:30:00,43.83,43.87,43.69,43.71,418100.0,20.3861,20.4047,20.3209,20.3302,418100.0
2011-11-03 12:00:00,43.71,43.93,43.68,43.9,437200.0,20.3302,20.4326,20.3163,20.4186,437200.0
2011-11-03 12:30:00,43.92,44.03,43.76,44.02,340300.0,20.4279,20.4791,20.3535,20.4744,340300.0
2011-11-03 13:00:00,44.02,44.03,43.89,43.92,301900.0,20.4744,20.4791,20.414,20.4279,301900.0
2011-11-03 13:30:00,43.91,44.05,43.86,43.93,244200.0,20.4233,20.4884,20.4,20.4326,244200.0
2011-11-03 14:00:00,43.94,44.02,43.87,43.9,388500.0,20.4372,20.4744,20.4047,20.4186,388500.0
2011-11-03 14:30:00,43.91,43.98,43.87,43.95,328700.0,20.4233,20.4558,20.4047,20.4419,328700.0
2011-11-03 15:00:00,43.95,44.1,43.95,44.07,363300.0,20.4419,20.5116,20.4419,20.4977,363300.0
2011-11-03 15:30:00,44.07,44.14,43.98,44.03,770000.0,20.4977,20.5302,20.4558,20.4791,770000.0
2011-11-04 09:30:00,43.34,43.82,43.32,43.55,659500.0,20.1581,20.3814,20.1488,20.2558,659500.0
2011-11-04 10:00:00,43.54,43.6,43.22,43.35,606800.0,20.2512,20.2791,20.1023,20.1628,606800.0
2011-11-04 10:30:00,43.34,43.34,43.13,43.27,407500.0,20.1581,20.1581,20.0605,20.1256,407500.0
2011-11-04 11:00:00,43.28,43.45,43.24,43.42,355600.0,20.1302,20.2093,20.1116,20.1954,355600.0
2011-11-04 11:30:00,43.42,43.61,43.31,43.61,293500.0,20.1954,20.2837,20.1442,20.2837,293500.0
2011-11-04 12:00:00,43.6,43.72,43.53,43.68,352500.0,20.2791,20.3349,20.2465,20.3163,352500.0
2011-11-04 12:30:00,43.69,43.69,43.4,43.51,246600.0,20.3209,20.3209,20.1861,20.2372,246600.0
2011-11-04 13:00:00,43.5,43.8,43.49,43.78,176500.0,20.2326,20.3721,20.2279,20.3628,176500.0
2011-11-04 13:30:00,43.78,44.0,43.74,43.97,417600.0,20.3628,20.4651,20.3442,20.4512,417600.0
2011-11-04 14:00:00,43.97,44.0,43.9,43.98,244800.0,20.4512,20.4651,20.4186,20.4558,244800.0
2011-11-04 14:30:00,43.98,44.0,43.9,43.92,221400.0,20.4558,20.4651,20.4186,20.4279,221400.0
2011-11-04 15:00:00,43.92,43.93,43.75,43.86,238200.0,20.4279,20.4326,20.3488,20.4,238200.0
2011-11-04 15:30:00,43.86,43.98,43.8,43.86,577400.0,20.4,20.4558,20.3721,20.4,577400.0
2011-11-07 09:30:00,43.45,44.02,43.44,43.91,733900.0,20.2093,20.4744,20.2047,20.4233,733900.0
2011-11-07 10:00:00,43.92,44.02,43.69,43.73,541100.0,20.4279,20.4744,20.3209,20.3395,541100.0
2011-11-07 10:30:00,43.73,43.8,43.58,43.62,432800.0,20.3395,20.3721,20.2698,20.2884,432800.0
2011-11-07 11:00:00,43.61,43.82,43.57,43.62,348600.0,20.2837,20.3814,20.2651,20.2884,348600.0
2011-11-07 11:30:00,43.62,43.67,43.51,43.58,293600.0,20.2884,20.3116,20.2372,20.2698,293600.0
2011-11-07 12:00:00,43.57,43.72,43.46,43.47,239800.0,20.2651,20.3349,20.214,20.2186,239800.0
2011-11-07 12:30:00,43.47,43.5,43.41,43.46,227800.0,20.2186,20.2326,20.1907,20.214,227800.0
2011-11-07 13:00:00,43.45,43.6,43.4,43.59,182900.0,20.2093,20.2791,20.1861,20.2744,182900.0
2011-11-07 13:30:00,43.59,43.68,43.43,43.67,225500.0,20.2744,20.3163,20.2,20.3116,225500.0
2011-11-07 14:00:00,43.68,43.88,43.64,43.83,235400.0,20.3163,20.4093,20.2977,20.3861,235400.0
2011-11-07 14:30:00,43.83,43.93,43.75,43.93,185400.0,20.3861,20.4326,20.3488,20.4326,185400.0
2011-11-07 15:00:00,43.94,44.03,43.83,43.83,335700.0,20.4372,20.4791,20.3861,20.3861,335700.0
2011-11-07 15:30:00,43.84,44.06,43.83,43.99,1244400.0,20.3907,20.493,20.3861,20.4605,1244400.0
2011-11-08 09:30:00,44.67,44.77,44.52,44.77,787800.0,20.7767,20.8233,20.707,20.8233,787800.0
2011-11-08 10:00:00,44.77,44.79,44.32,44.38,615500.0,20.8233,20.8326,20.614,20.6419,615500.0
2011-11-08 10:30:00,44.37,44.49,44.29,44.42,359800.0,20.6372,20.693,20.6,20.6605,359800.0
2011-11-08 11:00:00,44.41,44.44,44.11,44.26,270400.0,20.6558,20.6698,20.5163,20.5861,270400.0
2011-11-08 11:30:00,44.26,44.3,44.05,44.17,372900.0,20.5861,20.6047,20.4884,20.5442,372900.0
2011-11-08 12:00:00,44.17,44.31,44.12,44.24,144800.0,20.5442,20.6093,20.5209,20.5767,144800.0
2011-11-08 12:30:00,44.24,44.29,44.18,44.26,145400.0,20.5767,20.6,20.5488,20.5861,145400.0
2011-11-08 13:00:00,44.26,44.36,44.17,44.36,130200.0,20.5861,20.6326,20.5442,20.6326,130200.0
2011-11-08 13:30:00,44.36,44.72,44.33,44.6,370900.0,20.6326,20.8,20.6186,20.7442,370900.0
2011-11-08 14:00:00,44.6,44.67,44.45,44.67,241600.0,20.7442,20.7767,20.6744,20.7767,241600.0
2011-11-08 14:30:00,44.67,44.7,44.61,44.67,243200.0,20.7767,20.7907,20.7488,20.7767,243200.0
2011-11-08 15:00:00,44.66,44.83,44.58,44.83,370300.0,20.7721,20.8512,20.7349,20.8512,370300.0
2011-11-08 15:30:00,44.83,44.89,44.69,44.72,820700.0,20.8512,20.8791,20.7861,20.8,820700.0
2011-11-09 09:30:00,42.95,42.98,42.45,42.53,1859600.0,19.9767,19.9907,19.7442,19.7814,1859600.0
2011-11-09 10:00:00,42.54,42.8,42.49,42.65,1148700.0,19.7861,19.907,19.7628,19.8372,1148700.0
2011-11-09 10:30:00,42.66,43.1,42.64,42.97,767700.0,19.8419,20.0465,19.8326,19.9861,767700.0
2011-11-09 11:00:00,42.97,43.27,42.88,43.24,563100.0,19.9861,20.1256,19.9442,20.1116,563100.0
2011-11-09 11:30:00,43.24,43.29,43.11,43.2,271400.0,20.1116,20.1349,20.0512,20.093,271400.0
2011-11-09 12:00:00,43.2,43.31,43.15,43.18,439000.0,20.093,20.1442,20.0698,20.0837,439000.0
2011-11-09 12:30:00,43.17,43.34,43.17,43.33,351000.0,20.0791,20.1581,20.0791,20.1535,351000.0
2011-11-09 13:00:00,43.34,43.38,43.06,43.1,322800.0,20.1581,20.1767,20.0279,20.0465,322800.0
2011-11-09 13:30:00,43.11,43.11,42.71,42.78,265300.0,20.0512,20.0512,19.8651,19.8977,265300.0
2011-11-09 14:00:00,42.77,42.8,42.5,42.59,462400.0,19.893,19.907,19.7674,19.8093,462400.0
2011-11-09 14:30:00,42.58,42.6,42.36,42.44,1048600.0,19.8047,19.814,19.7023,19.7395,1048600.0
2011-11-09 15:00:00,42.44,42.62,42.24,42.55,998100.0,19.7395,19.8233,19.6465,19.7907,998100.0
2011-11-09 15:30:00,42.56,42.56,42.36,42.42,965700.0,19.7954,19.7954,19.7023,19.7302,965700.0
2011-11-10 09:30:00,43.18,43.28,42.82,42.82,716400.0,20.0837,20.1302,19.9163,19.9163,716400.0
2011-11-10 10:00:00,42.83,42.98,42.63,42.69,720300.0,19.9209,19.9907,19.8279,19.8558,720300.0
2011-11-10 10:30:00,42.69,42.7,42.4,42.49,503200.0,19.8558,19.8605,19.7209,19.7628,503200.0
2011-11-10 11:00:00,42.5,42.82,42.48,42.75,438000.0,19.7674,19.9163,19.7581,19.8837,438000.0
2011-11-10 11:30:00,42.76,43.12,42.71,43.02,410000.0,19.8884,20.0558,19.8651,20.0093,410000.0
2011-11-10 12:00:00,43.02,43.12,42.94,42.95,138200.0,20.0093,20.0558,19.9721,19.9767,138200.0
2011-11-10 12:30:00,42.96,43.2,42.86,43.2,257200.0,19.9814,20.093,19.9349,20.093,257200.0
2011-11-10 13:00:00,43.2,43.42,43.13,43.29,395000.0,20.093,20.1954,20.0605,20.1349,395000.0
2011-11-10 13:30:00,43.29,43.32,43.1,43.22,279400.0,20.1349,20.1488,20.0465,20.1023,279400.0
2011-11-10 14:00:00,43.22,43.22,42.97,43.02,291600.0,20.1023,20.1023,19.9861,20.0093,291600.0
2011-11-10 14:30:00,43.02,43.06,42.91,42.91,166900.0,20.0093,20.0279,19.9581,19.9581,166900.0
2011-11-10 15:00:00,42.91,43.16,42.88,43.13,356600.0,19.9581,20.0744,19.9442,20.0605,356600.0
2011-11-10 15:30:00,43.13,43.22,43.06,43.11,613100.0,20.0605,20.1023,20.0279,20.0512,613100.0
2011-11-11 09:30:00,43.71,43.96,43.7,43.85,654800.0,20.3302,20.4465,20.3256,20.3954,654800.0
2011-11-11 10:00:00,43.86,44.07,43.85,44.05,604700.0,20.4,20.4977,20.3954,20.4884,604700.0
2011-11-11 10:30:00,44.05,44.24,44.04,44.21,625600.0,20.4884,20.5767,20.4837,20.5628,625600.0
2011-11-11 11:00:00,44.21,44.29,44.16,44.25,553300.0,20.5628,20.6,20.5395,20.5814,553300.0
2011-11-11 11:30:00,44.26,44.31,44.18,44.19,519600.0,20.5861,20.6093,20.5488,20.5535,519600.0
2011-11-11 12:00:00,44.18,44.3,44.08,44.27,456000.0,20.5488,20.6047,20.5023,20.5907,456000.0
2011-11-11 12:30:00,44.27,44.28,44.04,44.09,328900.0,20.5907,20.5954,20.4837,20.507,328900.0
2011-11-11 13:00:00,44.09,44.2,44.07,44.08,270100.0,20.507,20.5581,20.4977,20.5023,270100.0
2011-11-11 13:30:00,44.08,44.15,43.99,44.02,198700.0,20.5023,20.5349,20.4605,20.4744,198700.0
2011-11-11 14:00:00,44.02,44.14,44.0,44.08,145200.0,20.4744,20.5302,20.4651,20.5023,145200.0
2011-11-11 14:30:00,44.09,44.12,43.95,44.01,139900.0,20.507,20.5209,20.4419,20.4698,139900.0
2011-11-11 15:00:00,44.0,44.04,43.89,44.04,232300.0,20.4651,20.4837,20.414,20.4837,232300.0
2011-11-11 15:30:00,44.03,44.04,43.92,44.01,514400.0,20.4791,20.4837,20.4279,20.4698,514400.0
2011-11-14 09:30:00,43.95,44.04,43.6,43.85,517600.0,20.4419,20.4837,20.2791,20.3954,517600.0
2011-11-14 10:00:00,43.87,43.98,43.74,43.83,395600.0,20.4047,20.4558,20.3442,20.3861,395600.0
2011-11-14 10:30:00,43.83,43.84,43.62,43.75,273200.0,20.3861,20.3907,20.2884,20.3488,273200.0
2011-11-14 11:00:00,43.75,43.87,43.7,43.82,207400.0,20.3488,20.4047,20.3256,20.3814,207400.0
2011-11-14 11:30:00,43.81,43.88,43.62,43.69,154500.0,20.3767,20.4093,20.2884,20.3209,154500.0
2011-11-14 12:00:00,43.68,43.73,43.51,43.61,363000.0,20.3163,20.3395,20.2372,20.2837,363000.0
2011-11-14 12:30:00,43.61,43.63,43.47,43.62,148100.0,20.2837,20.293,20.2186,20.2884,148100.0
2011-11-14 13:00:00,43.62,43.69,43.56,43.68,102200.0,20.2884,20.3209,20.2605,20.3163,102200.0
2011-11-14 13:30:00,43.68,43.72,43.62,43.64,80900.0,20.3163,20.3349,20.2884,20.2977,80900.0
2011-11-14 14:00:00,43.64,43.74,43.61,43.64,98100.0,20.2977,20.3442,20.2837,20.2977,98100.0
2011-11-14 14:30:00,43.64,43.64,43.48,43.48,180600.0,20.2977,20.2977,20.2233,20.2233,180600.0
2011-11-14 15:00:00,43.48,43.6,43.47,43.57,276400.0,20.2233,20.2791,20.2186,20.2651,276400.0
2011-11-14 15:30:00,43.57,43.66,43.5,43.54,520200.0,20.2651,20.307,20.2326,20.2512,520200.0
2011-11-15 09:30:00,43.68,43.76,43.56,43.6,747200.0,20.3163,20.3535,20.2605,20.2791,747200.0
2011-11-15 10:00:00,43.59,43.62,43.3,43.45,355400.0,20.2744,20.2884,20.1395,20.2093,355400.0
2011-11-15 10:30:00,43.45,43.64,43.4,43.41,298100.0,20.2093,20.2977,20.1861,20.1907,298100.0
2011-11-15 11:00:00,43.41,43.57,43.34,43.49,337400.0,20.1907,20.2651,20.1581,20.2279,337400.0
2011-11-15 11:30:00,43.5,43.58,43.33,43.55,418000.0,20.2326,20.2698,20.1535,20.2558,418000.0
2011-11-15 12:00:00,43.56,43.74,43.53,43.73,212200.0,20.2605,20.3442,20.2465,20.3395,212200.0
2011-11-15 12:30:00,43.73,43.88,43.61,43.85,417000.0,20.3395,20.4093,20.2837,20.3954,417000.0
2011-11-15 13:00:00,43.84,43.99,43.82,43.84,260600.0,20.3907,20.4605,20.3814,20.3907,260600.0
2011-11-15 13:30:00,43.84,44.02,43.84,43.87,360700.0,20.3907,20.4744,20.3907,20.4047,360700.0
2011-11-15 14:00:00,43.87,43.89,43.58,43.6,247000.0,20.4047,20.414,20.2698,20.2791,247000.0
2011-11-15 14:30:00,43.59,43.8,43.56,43.76,304100.0,20.2744,20.3721,20.2605,20.3535,304100.0
2011-11-15 15:00:00,43.76,43.97,43.76,43.92,354100.0,20.3535,20.4512,20.3535,20.4279,354100.0
2011-11-15 15:30:00,43.92,43.93,43.66,43.68,525800.0,20.4279,20.4326,20.307,20.3163,525800.0
2011-11-16 09:30:00,43.47,43.84,43.41,43.66,605700.0,20.2186,20.3907,20.1907,20.307,605700.0
2011-11-16 10:00:00,43.67,43.74,43.49,43.66,316400.0,20.3116,20.3442,20.2279,20.307,316400.0
2011-11-16 10:30:00,43.66,44.01,43.6,43.95,388100.0,20.307,20.4698,20.2791,20.4419,388100.0
2011-11-16 11:00:00,43.95,44.07,43.94,44.0,344800.0,20.4419,20.4977,20.4372,20.4651,344800.0
2011-11-16 11:30:00,44.0,44.06,43.92,43.98,318800.0,20.4651,20.493,20.4279,20.4558,318800.0
2011-11-16 12:00:00,43.98,43.98,43.88,43.96,137300.0,20.4558,20.4558,20.4093,20.4465,137300.0
2011-11-16 12:30:00,43.96,44.02,43.95,43.98,208200.0,20.4465,20.4744,20.4419,20.4558,208200.0
2011-11-16 13:00:00,43.99,44.16,43.98,44.14,211400.0,20.4605,20.5395,20.4558,20.5302,211400.0
2011-11-16 13:30:00,44.14,44.31,44.13,44.22,270300.0,20.5302,20.6093,20.5256,20.5674,270300.0
2011-11-16 14:00:00,44.22,44.26,44.13,44.21,265100.0,20.5674,20.5861,20.5256,20.5628,265100.0
2011-11-16 14:30:00,44.2,44.23,44.05,44.09,240700.0,20.5581,20.5721,20.4884,20.507,240700.0
2011-11-16 15:00:00,44.08,44.09,43.79,43.8,446800.0,20.5023,20.507,20.3674,20.3721,446800.0
2011-11-16 15:30:00,43.79,43.8,43.45,43.49,952600.0,20.3674,20.3721,20.2093,20.2279,952600.0
2011-11-17 09:30:00,43.0,43.06,42.75,43.04,827400.0,20.0,20.0279,19.8837,20.0186,827400.0
2011-11-17 10:00:00,43.03,43.19,42.92,43.18,638200.0,20.014,20.0884,19.9628,20.0837,638200.0
2011-11-17 10:30:00,43.18,43.33,43.05,43.16,418800.0,20.0837,20.1535,20.0233,20.0744,418800.0
2011-11-17 11:00:00,43.15,43.24,43.07,43.15,434700.0,20.0698,20.1116,20.0326,20.0698,434700.0
2011-11-17 11:30:00,43.15,43.27,43.13,43.17,250200.0,20.0698,20.1256,20.0605,20.0791,250200.0
2011-11-17 12:00:00,43.18,43.18,42.91,42.91,248900.0,20.0837,20.0837,19.9581,19.9581,248900.0
2011-11-17 12:30:00,42.9,42.9,42.32,42.71,794700.0,19.9535,19.9535,19.6837,19.8651,794700.0
2011-11-17 13:00:00,42.71,42.73,42.46,42.64,299200.0,19.8651,19.8744,19.7488,19.8326,299200.0
2011-11-17 13:30:00,42.63,42.64,42.36,42.55,358700.0,19.8279,19.8326,19.7023,19.7907,358700.0
2011-11-17 14:00:00,42.54,42.54,42.4,42.47,378800.0,19.7861,19.7861,19.7209,19.7535,378800.0
2011-11-17 14:30:00,42.47,42.67,42.44,42.57,292400.0,19.7535,19.8465,19.7395,19.8,292400.0
2011-11-17 15:00:00,42.56,42.63,42.47,42.54,358900.0,19.7954,19.8279,19.7535,19.7861,358900.0
2011-11-17 15:30:00,42.53,42.65,42.43,42.63,719800.0,19.7814,19.8372,19.7349,19.8279,719800.0
2011-11-18 09:30:00,42.62,42.78,42.55,42.72,637800.0,19.8233,19.8977,19.7907,19.8698,637800.0
2011-11-18 10:00:00,42.72,42.78,42.5,42.59,563300.0,19.8698,19.8977,19.7674,19.8093,563300.0
2011-11-18 10:30:00,42.59,42.93,42.58,42.82,386600.0,19.8093,19.9674,19.8047,19.9163,386600.0
2011-11-18 11:00:00,42.81,42.82,42.62,42.79,311900.0,19.9116,19.9163,19.8233,19.9023,311900.0
2011-11-18 11:30:00,42.78,42.78,42.52,42.56,231600.0,19.8977,19.8977,19.7767,19.7954,231600.0
2011-11-18 12:00:00,42.55,42.63,42.41,42.61,284600.0,19.7907,19.8279,19.7256,19.8186,284600.0
2011-11-18 12:30:00,42.61,42.7,42.6,42.64,148200.0,19.8186,19.8605,19.814,19.8326,148200.0
2011-11-18 13:00:00,42.65,42.76,42.63,42.76,150800.0,19.8372,19.8884,19.8279,19.8884,150800.0
2011-11-18 13:30:00,42.75,42.84,42.7,42.7,155800.0,19.8837,19.9256,19.8605,19.8605,155800.0
2011-11-18 14:00:00,42.71,42.76,42.58,42.63,284400.0,19.8651,19.8884,19.8047,19.8279,284400.0
2011-11-18 14:30:00,42.64,42.67,42.5,42.51,235300.0,19.8326,19.8465,19.7674,19.7721,235300.0
2011-11-18 15:00:00,42.52,42.59,42.44,42.5,278000.0,19.7767,19.8093,19.7395,19.7674,278000.0
2011-11-18 15:30:00,42.49,42.61,42.46,42.49,782200.0,19.7628,19.8186,19.7488,19.7628,782200.0
2011-11-21 09:30:00,41.76,41.85,41.57,41.69,833700.0,19.4233,19.4651,19.3349,19.3907,833700.0
2011-11-21 10:00:00,41.67,41.84,41.53,41.78,721100.0,19.3814,19.4605,19.3163,19.4326,721100.0
2011-11-21 10:30:00,41.79,41.79,41.35,41.45,675200.0,19.4372,19.4372,19.2326,19.2791,675200.0
2011-11-21 11:00:00,41.45,41.59,41.25,41.51,593800.0,19.2791,19.3442,19.1861,19.307,593800.0
2011-11-21 11:30:00,41.5,41.56,41.21,41.49,415900.0,19.3023,19.3302,19.1674,19.2977,415900.0
2011-11-21 12:00:00,41.48,41.53,41.33,41.34,266900.0,19.293,19.3163,19.2233,19.2279,266900.0
2011-11-21 12:30:00,41.34,41.51,41.31,41.42,240600.0,19.2279,19.307,19.214,19.2651,240600.0
2011-11-21 13:00:00,41.43,41.58,41.42,41.5,221300.0,19.2698,19.3395,19.2651,19.3023,221300.0
2011-11-21 13:30:00,41.5,41.55,41.4,41.4,261200.0,19.3023,19.3256,19.2558,19.2558,261200.0
2011-11-21 14:00:00,41.4,41.64,41.38,41.6,187800.0,19.2558,19.3674,19.2465,19.3488,187800.0
2011-11-21 14:30:00,41.6,41.69,41.53,41.57,287000.0,19.3488,19.3907,19.3163,19.3349,287000.0
2011-11-21 15:00:00,41.57,41.84,41.47,41.81,432000.0,19.3349,19.4605,19.2884,19.4465,432000.0
2011-11-21 15:30:00,41.81,41.89,41.72,41.72,836600.0,19.4465,19.4837,19.4047,19.4047,836600.0
2011-11-22 09:30:00,41.29,41.6,41.23,41.53,879200.0,19.2047,19.3488,19.1767,19.3163,879200.0
2011-11-22 10:00:00,41.55,41.62,41.32,41.6,520100.0,19.3256,19.3581,19.2186,19.3488,520100.0
2011-11-22 10:30:00,41.59,41.6,41.22,41.24,470800.0,19.3442,19.3488,19.1721,19.1814,470800.0
2011-11-22 11:00:00,41.25,41.29,41.08,41.13,548200.0,19.1861,19.2047,19.107,19.1302,548200.0
2011-11-22 11:30:00,41.14,41.19,40.94,41.17,513700.0,19.1349,19.1581,19.0419,19.1488,513700.0
2011-11-22 12:00:00,41.17,41.41,41.15,41.19,518400.0,19.1488,19.2605,19.1395,19.1581,518400.0
2011-11-22 12:30:00,41.19,41.32,41.16,41.32,339400.0,19.1581,19.2186,19.1442,19.2186,339400.0
2011-11-22 13:00:00,41.32,41.42,41.27,41.3,276000.0,19.2186,19.2651,19.1954,19.2093,276000.0
2011-11-22 13:30:00,41.31,41.42,41.21,41.22,185100.0,19.214,19.2651,19.1674,19.1721,185100.0
2011-11-22 14:00:00,41.22,41.29,41.1,41.2,294400.0,19.1721,19.2047,19.1163,19.1628,294400.0
2011-11-22 14:30:00,41.19,41.2,41.02,41.04,288200.0,19.1581,19.1628,19.0791,19.0884,288200.0
2011-11-22 15:00:00,41.04,41.21,41.02,41.2,302400.0,19.0884,19.1674,19.0791,19.1628,302400.0
2011-11-22 15:30:00,41.19,41.24,41.09,41.13,697900.0,19.1581,19.1814,19.1116,19.1302,697900.0
2011-11-23 09:30:00,40.19,40.33,40.0,40.0,1273100.0,18.693,18.7581,18.6047,18.6047,1273100.0
2011-11-23 10:00:00,40.01,40.05,39.71,39.84,1347600.0,18.6093,18.6279,18.4698,18.5302,1347600.0
2011-11-23 10:30:00,39.85,40.04,39.82,40.04,909600.0,18.5349,18.6233,18.5209,18.6233,909600.0
2011-11-23 11:00:00,40.03,40.1,39.81,39.81,601700.0,18.6186,18.6512,18.5163,18.5163,601700.0
2011-11-23 11:30:00,39.81,40.01,39.78,39.93,651800.0,18.5163,18.6093,18.5023,18.5721,651800.0
2011-11-23 12:00:00,39.93,39.97,39.78,39.78,411800.0,18.5721,18.5907,18.5023,18.5023,411800.0
2011-11-23 12:30:00,39.78,39.86,39.72,39.85,330700.0,18.5023,18.5395,18.4744,18.5349,330700.0
2011-11-23 13:00:00,39.85,39.86,39.77,39.84,222600.0,18.5349,18.5395,18.4977,18.5302,222600.0
2011-11-23 13:30:00,39.84,39.91,39.75,39.75,626200.0,18.5302,18.5628,18.4884,18.4884,626200.0
2011-11-23 14:00:00,39.75,39.77,39.6,39.64,406000.0,18.4884,18.4977,18.4186,18.4372,406000.0
2011-11-23 14:30:00,39.65,39.8,39.64,39.77,259500.0,18.4419,18.5116,18.4372,18.4977,259500.0
2011-11-23 15:00:00,39.77,39.92,39.73,39.86,510800.0,18.4977,18.5674,18.4791,18.5395,510800.0
2011-11-23 15:30:00,39.86,40.0,39.67,39.67,1028100.0,18.5395,18.6047,18.4512,18.4512,1028100.0
2011-11-25 09:30:00,39.51,39.86,39.51,39.77,431300.0,18.3767,18.5395,18.3767,18.4977,431300.0
2011-11-25 10:00:00,39.77,40.06,39.73,39.88,404300.0,18.4977,18.6326,18.4791,18.5488,404300.0
2011-11-25 10:30:00,39.87,39.94,39.73,39.74,305700.0,18.5442,18.5767,18.4791,18.4837,305700.0
2011-11-25 11:00:00,39.73,39.87,39.57,39.61,400000.0,18.4791,18.5442,18.4047,18.4233,400000.0
2011-11-25 11:30:00,39.6,39.68,39.42,39.49,306200.0,18.4186,18.4558,18.3349,18.3674,306200.0
2011-11-25 12:00:00,39.49,39.59,39.46,39.59,245600.0,18.3674,18.414,18.3535,18.414,245600.0
2011-11-25 12:30:00,39.58,39.63,39.42,39.44,415500.0,18.4093,18.4326,18.3349,18.3442,415500.0
2011-11-28 09:30:00,40.74,40.96,40.63,40.95,806100.0,18.9488,19.0512,18.8977,19.0465,806100.0
2011-11-28 10:00:00,40.95,41.08,40.89,41.05,749800.0,19.0465,19.107,19.0186,19.093,749800.0
2011-11-28 10:30:00,41.04,41.1,40.87,40.89,372100.0,19.0884,19.1163,19.0093,19.0186,372100.0
2011-11-28 11:00:00,40.89,40.98,40.82,40.9,345400.0,19.0186,19.0605,18.9861,19.0233,345400.0
2011-11-28 11:30:00,40.91,40.96,40.8,40.87,205300.0,19.0279,19.0512,18.9767,19.0093,205300.0
2011-11-28 12:00:00,40.87,40.95,40.81,40.83,196900.0,19.0093,19.0465,18.9814,18.9907,196900.0
2011-11-28 12:30:00,40.84,40.85,40.72,40.73,174300.0,18.9954,19.0,18.9395,18.9442,174300.0
2011-11-28 13:00:00,40.73,40.89,40.69,40.88,161300.0,18.9442,19.0186,18.9256,19.014,161300.0
2011-11-28 13:30:00,40.88,40.91,40.76,40.82,207700.0,19.014,19.0279,18.9581,18.9861,207700.0
2011-11-28 14:00:00,40.81,40.9,40.78,40.82,228500.0,18.9814,19.0233,18.9674,18.9861,228500.0
2011-11-28 14:30:00,40.82,40.86,40.71,40.73,145400.0,18.9861,19.0047,18.9349,18.9442,145400.0
2011-11-28 15:00:00,40.73,40.81,40.65,40.7,371500.0,18.9442,18.9814,18.907,18.9302,371500.0
2011-11-28 15:30:00,40.7,40.84,40.6,40.83,606600.0,18.9302,18.9954,18.8837,18.9907,606600.0
2011-11-29 09:30:00,40.83,40.89,40.68,40.86,329000.0,18.9907,19.0186,18.9209,19.0047,329000.0
2011-11-29 10:00:00,40.86,41.24,40.85,41.01,539600.0,19.0047,19.1814,19.0,19.0744,539600.0
2011-11-29 10:30:00,41.01,41.09,40.94,41.01,583100.0,19.0744,19.1116,19.0419,19.0744,583100.0
2011-11-29 11:00:00,41.01,41.13,40.92,41.09,332800.0,19.0744,19.1302,19.0326,19.1116,332800.0
2011-11-29 11:30:00,41.1,41.28,41.07,41.09,300700.0,19.1163,19.2,19.1023,19.1116,300700.0
2011-11-29 12:00:00,41.09,41.23,41.08,41.2,518600.0,19.1116,19.1767,19.107,19.1628,518600.0
2011-11-29 12:30:00,41.2,41.25,41.18,41.2,299800.0,19.1628,19.1861,19.1535,19.1628,299800.0
2011-11-29 13:00:00,41.19,41.21,41.01,41.18,130200.0,19.1581,19.1674,19.0744,19.1535,130200.0
2011-11-29 13:30:00,41.19,41.19,40.95,40.99,154000.0,19.1581,19.1581,19.0465,19.0651,154000.0
2011-11-29 14:00:00,40.99,41.05,40.92,41.03,379500.0,19.0651,19.093,19.0326,19.0837,379500.0
2011-11-29 14:30:00,41.03,41.11,40.99,41.02,164200.0,19.0837,19.1209,19.0651,19.0791,164200.0
2011-11-29 15:00:00,41.03,41.13,40.97,41.04,224500.0,19.0837,19.1302,19.0558,19.0884,224500.0
2011-11-29 15:30:00,41.04,41.16,40.99,41.01,412400.0,19.0884,19.1442,19.0651,19.0744,412400.0
2011-11-30 09:30:00,43.4,43.69,43.11,43.65,1816900.0,20.1861,20.3209,20.0512,20.3023,1816900.0
2011-11-30 10:00:00,43.66,43.75,43.53,43.73,1709500.0,20.307,20.3488,20.2465,20.3395,1709500.0
2011-11-30 10:30:00,43.72,43.86,43.65,43.66,1009400.0,20.3349,20.4,20.3023,20.307,1009400.0
2011-11-30 11:00:00,43.65,43.65,43.22,43.26,736300.0,20.3023,20.3023,20.1023,20.1209,736300.0
2011-11-30 11:30:00,43.27,43.6,43.26,43.41,1013000.0,20.1256,20.2791,20.1209,20.1907,1013000.0
2011-11-30 12:00:00,43.42,43.42,43.3,43.36,519500.0,20.1954,20.1954,20.1395,20.1674,519500.0
2011-11-30 12:30:00,43.36,43.44,43.32,43.37,475100.0,20.1674,20.2047,20.1488,20.1721,475100.0
2011-11-30 13:00:00,43.36,43.41,43.3,43.34,680700.0,20.1674,20.1907,20.1395,20.1581,680700.0
2011-11-30 13:30:00,43.34,43.37,43.15,43.16,810900.0,20.1581,20.1721,20.0698,20.0744,810900.0
2011-11-30 14:00:00,43.17,43.29,43.11,43.24,392900.0,20.0791,20.1349,20.0512,20.1116,392900.0
2011-11-30 14:30:00,43.23,43.3,43.15,43.24,233800.0,20.107,20.1395,20.0698,20.1116,233800.0
2011-11-30 15:00:00,43.23,43.34,43.19,43.34,551300.0,20.107,20.1581,20.0884,20.1581,551300.0
2011-11-30 15:30:00,43.33,43.54,43.3,43.52,1090400.0,20.1535,20.2512,20.1395,20.2419,1090400.0
2011-12-01 09:30:00,43.18,43.27,43.09,43.27,864400.0,20.0837,20.1256,20.0419,20.1256,864400.0
2011-12-01 10:00:00,43.26,43.4,43.15,43.29,455800.0,20.1209,20.1861,20.0698,20.1349,455800.0
2011-12-01 10:30:00,43.28,43.28,43.04,43.06,424500.0,20.1302,20.1302,20.0186,20.0279,424500.0
2011-12-01 11:00:00,43.07,43.13,42.71,42.81,349000.0,20.0326,20.0605,19.8651,19.9116,349000.0
2011-12-01 11:30:00,42.81,42.99,42.76,42.99,378000.0,19.9116,19.9954,19.8884,19.9954,378000.0
2011-12-01 12:00:00,42.98,42.98,42.86,42.91,230600.0,19.9907,19.9907,19.9349,19.9581,230600.0
2011-12-01 12:30:00,42.91,42.94,42.73,42.73,257800.0,19.9581,19.9721,19.8744,19.8744,257800.0
2011-12-01 13:00:00,42.74,42.85,42.69,42.83,101500.0,19.8791,19.9302,19.8558,19.9209,101500.0
2011-12-01 13:30:00,42.82,43.0,42.81,42.99,111300.0,19.9163,20.0,19.9116,19.9954,111300.0
2011-12-01 14:00:00,42.99,42.99,42.88,42.94,91000.0,19.9954,19.9954,19.9442,19.9721,91000.0
2011-12-01 14:30:00,42.94,42.94,42.85,42.87,133800.0,19.9721,19.9721,19.9302,19.9395,133800.0
2011-12-01 15:00:00,42.87,42.89,42.76,42.84,264700.0,19.9395,19.9488,19.8884,19.9256,264700.0
2011-12-01 15:30:00,42.84,42.9,42.67,42.77,615600.0,19.9256,19.9535,19.8465,19.893,615600.0
2011-12-02 09:30:00,43.46,43.55,43.34,43.55,1087600.0,20.214,20.2558,20.1581,20.2558,1087600.0
2011-12-02 10:00:00,43.53,43.89,43.51,43.69,913500.0,20.2465,20.414,20.2372,20.3209,913500.0
2011-12-02 10:30:00,43.69,43.79,43.59,43.78,718100.0,20.3209,20.3674,20.2744,20.3628,718100.0
2011-12-02 11:00:00,43.77,43.81,43.39,43.56,407400.0,20.3581,20.3767,20.1814,20.2605,407400.0
2011-12-02 11:30:00,43.56,43.57,43.25,43.41,338200.0,20.2605,20.2651,20.1163,20.1907,338200.0
2011-12-02 12:00:00,43.41,43.52,43.37,43.37,306200.0,20.1907,20.2419,20.1721,20.1721,306200.0
2011-12-02 12:30:00,43.38,43.46,43.34,43.41,191900.0,20.1767,20.214,20.1581,20.1907,191900.0
2011-12-02 13:00:00,43.4,43.44,43.26,43.26,169100.0,20.1861,20.2047,20.1209,20.1209,169100.0
2011-12-02 13:30:00,43.26,43.38,43.25,43.35,140600.0,20.1209,20.1767,20.1163,20.1628,140600.0
2011-12-02 14:00:00,43.36,43.41,43.28,43.37,178300.0,20.1674,20.1907,20.1302,20.1721,178300.0
2011-12-02 14:30:00,43.37,43.43,43.32,43.34,212600.0,20.1721,20.2,20.1488,20.1581,212600.0
2011-12-02 15:00:00,43.34,43.43,43.28,43.32,171600.0,20.1581,20.2,20.1302,20.1488,171600.0
2011-12-02 15:30:00,43.31,43.37,43.18,43.29,503600.0,20.1442,20.1721,20.0837,20.1349,503600.0
2011-12-05 09:30:00,44.18,44.26,44.11,44.16,653200.0,20.5488,20.5861,20.5163,20.5395,653200.0
2011-12-05 10:00:00,44.16,44.21,44.07,44.13,618400.0,20.5395,20.5628,20.4977,20.5256,618400.0
2011-12-05 10:30:00,44.13,44.24,44.05,44.05,694400.0,20.5256,20.5767,20.4884,20.4884,694400.0
2011-12-05 11:00:00,44.04,44.11,43.97,44.02,357800.0,20.4837,20.5163,20.4512,20.4744,357800.0
2011-12-05 11:30:00,44.01,44.01,43.79,43.79,353000.0,20.4698,20.4698,20.3674,20.3674,353000.0
2011-12-05 12:00:00,43.8,43.91,43.73,43.74,216000.0,20.3721,20.4233,20.3395,20.3442,216000.0
2011-12-05 12:30:00,43.74,43.89,43.74,43.86,671200.0,20.3442,20.414,20.3442,20.4,671200.0
2011-12-05 13:00:00,43.86,43.92,43.82,43.89,290500.0,20.4,20.4279,20.3814,20.414,290500.0
2011-12-05 13:30:00,43.89,43.94,43.56,43.68,329500.0,20.414,20.4372,20.2605,20.3163,329500.0
2011-12-05 14:00:00,43.69,43.69,43.46,43.55,306800.0,20.3209,20.3209,20.214,20.2558,306800.0
2011-12-05 14:30:00,43.54,43.66,43.52,43.62,233700.0,20.2512,20.307,20.2419,20.2884,233700.0
2011-12-05 15:00:00,43.62,43.68,43.37,43.38,609900.0,20.2884,20.3163,20.1721,20.1767,609900.0
2011-12-05 15:30:00,43.37,43.59,43.34,43.59,520300.0,20.1721,20.2744,20.1581,20.2744,520300.0
2011-12-06 09:30:00,43.81,43.89,43.55,43.61,677700.0,20.3767,20.414,20.2558,20.2837,677700.0
2011-12-06 10:00:00,43.62,43.81,43.55,43.75,711800.0,20.2884,20.3767,20.2558,20.3488,711800.0
2011-12-06 10:30:00,43.76,43.91,43.75,43.83,386700.0,20.3535,20.4233,20.3488,20.3861,386700.0
2011-12-06 11:00:00,43.83,43.87,43.65,43.67,221100.0,20.3861,20.4047,20.3023,20.3116,221100.0
2011-12-06 11:30:00,43.67,43.68,43.47,43.64,176200.0,20.3116,20.3163,20.2186,20.2977,176200.0
2011-12-06 12:00:00,43.64,43.66,43.54,43.59,214400.0,20.2977,20.307,20.2512,20.2744,214400.0
2011-12-06 12:30:00,43.59,43.7,43.57,43.64,263300.0,20.2744,20.3256,20.2651,20.2977,263300.0
2011-12-06 13:00:00,43.64,43.85,43.52,43.78,431300.0,20.2977,20.3954,20.2419,20.3628,431300.0
2011-12-06 13:30:00,43.79,43.8,43.68,43.71,155600.0,20.3674,20.3721,20.3163,20.3302,155600.0
2011-12-06 14:00:00,43.71,43.77,43.65,43.69,108200.0,20.3302,20.3581,20.3023,20.3209,108200.0
2011-12-06 14:30:00,43.69,43.93,43.69,43.86,207500.0,20.3209,20.4326,20.3209,20.4,207500.0
2011-12-06 15:00:00,43.87,43.91,43.71,43.72,288600.0,20.4047,20.4233,20.3302,20.3349,288600.0
2011-12-06 15:30:00,43.71,43.77,43.56,43.57,557100.0,20.3302,20.3581,20.2605,20.2651,557100.0
2011-12-07 09:30:00,43.45,43.47,43.12,43.29,396600.0,20.2093,20.2186,20.0558,20.1349,396600.0
2011-12-07 10:00:00,43.29,43.3,42.88,43.02,658900.0,20.1349,20.1395,19.9442,20.0093,658900.0
2011-12-07 10:30:00,43.02,43.15,42.88,43.05,533200.0,20.0093,20.0698,19.9442,20.0233,533200.0
2011-12-07 11:00:00,43.06,43.31,43.02,43.3,316100.0,20.0279,20.1442,20.0093,20.1395,316100.0
2011-12-07 11:30:00,43.31,43.36,43.22,43.3,234500.0,20.1442,20.1674,20.1023,20.1395,234500.0
2011-12-07 12:00:00,43.3,43.46,43.26,43.44,261100.0,20.1395,20.214,20.1209,20.2047,261100.0
2011-12-07 12:30:00,43.44,43.53,43.39,43.47,156900.0,20.2047,20.2465,20.1814,20.2186,156900.0
2011-12-07 13:00:00,43.48,43.5,43.38,43.47,123600.0,20.2233,20.2326,20.1767,20.2186,123600.0
2011-12-07 13:30:00,43.47,43.48,43.22,43.24,238800.0,20.2186,20.2233,20.1023,20.1116,238800.0
2011-12-07 14:00:00,43.25,43.25,43.13,43.14,341200.0,20.1163,20.1163,20.0605,20.0651,341200.0
2011-12-07 14:30:00,43.15,43.16,42.94,42.97,470100.0,20.0698,20.0744,19.9721,19.9861,470100.0
2011-12-07 15:00:00,42.97,43.07,42.91,43.06,765800.0,19.9861,20.0326,19.9581,20.0279,765800.0
2011-12-07 15:30:00,43.05,43.2,42.99,43.01,1559600.0,20.0233,20.093,19.9954,20.0047,1559600.0
2011-12-08 09:30:00,42.35,42.52,42.24,42.39,779000.0,19.6977,19.7767,19.6465,19.7163,779000.0
2011-12-08 10:00:00,42.37,42.41,42.24,42.38,526000.0,19.707,19.7256,19.6465,19.7116,526000.0
2011-12-08 10:30:00,42.39,42.51,42.38,42.41,419000.0,19.7163,19.7721,19.7116,19.7256,419000.0
2011-12-08 11:00:00,42.41,42.5,42.31,42.32,409300.0,19.7256,19.7674,19.6791,19.6837,409300.0
2011-12-08 11:30:00,42.32,42.42,42.16,42.19,401900.0,19.6837,19.7302,19.6093,19.6233,401900.0
2011-12-08 12:00:00,42.19,42.29,42.1,42.21,237700.0,19.6233,19.6698,19.5814,19.6326,237700.0
2011-12-08 12:30:00,42.2,42.23,42.11,42.15,158900.0,19.6279,19.6419,19.5861,19.6047,158900.0
2011-12-08 13:00:00,42.14,42.16,42.0,42.09,194200.0,19.6,19.6093,19.5349,19.5767,194200.0
2011-12-08 13:30:00,42.09,42.16,42.02,42.13,162600.0,19.5767,19.6093,19.5442,19.5954,162600.0
2011-12-08 14:00:00,42.12,42.22,42.0,42.14,249700.0,19.5907,19.6372,19.5349,19.6,249700.0
2011-12-08 14:30:00,42.15,42.15,41.97,42.02,305600.0,19.6047,19.6047,19.5209,19.5442,305600.0
2011-12-08 15:00:00,42.02,42.3,42.02,42.27,317100.0,19.5442,19.6744,19.5442,19.6605,317100.0
2011-12-08 15:30:00,42.26,42.37,41.99,42.05,822700.0,19.6558,19.707,19.5302,19.5581,822700.0
2011-12-09 09:30:00,42.15,42.5,42.15,42.42,601400.0,19.6047,19.7674,19.6047,19.7302,601400.0
2011-12-09 10:00:00,42.42,42.6,42.23,42.26,758700.0,19.7302,19.814,19.6419,19.6558,758700.0
2011-12-09 10:30:00,42.26,42.3,42.09,42.28,595700.0,19.6558,19.6744,19.5767,19.6651,595700.0
2011-12-09 11:00:00,42.28,42.48,42.27,42.46,313200.0,19.6651,19.7581,19.6605,19.7488,313200.0
2011-12-09 11:30:00,42.47,42.59,42.41,42.44,319500.0,19.7535,19.8093,19.7256,19.7395,319500.0
2011-12-09 12:00:00,42.44,42.52,42.41,42.44,104000.0,19.7395,19.7767,19.7256,19.7395,104000.0
2011-12-09 12:30:00,42.44,42.53,42.43,42.47,128400.0,19.7395,19.7814,19.7349,19.7535,128400.0
2011-12-09 13:00:00,42.46,42.55,42.41,42.52,164100.0,19.7488,19.7907,19.7256,19.7767,164100.0
2011-12-09 13:30:00,42.52,42.54,42.41,42.45,143800.0,19.7767,19.7861,19.7256,19.7442,143800.0
2011-12-09 14:00:00,42.44,42.65,42.44,42.64,247200.0,19.7395,19.8372,19.7395,19.8326,247200.0
2011-12-09 14:30:00,42.64,42.88,42.63,42.75,454000.0,19.8326,19.9442,19.8279,19.8837,454000.0
2011-12-09 15:00:00,42.75,42.77,42.65,42.76,218100.0,19.8837,19.893,19.8372,19.8884,218100.0
2011-12-09 15:30:00,42.75,42.8,42.65,42.72,517100.0,19.8837,19.907,19.8372,19.8698,517100.0
2011-12-12 09:30:00,42.04,42.06,41.76,41.82,554800.0,19.5535,19.5628,19.4233,19.4512,554800.0
2011-12-12 10:00:00,41.82,41.93,41.65,41.77,445000.0,19.4512,19.5023,19.3721,19.4279,445000.0
2011-12-12 10:30:00,41.76,41.95,41.71,41.89,355600.0,19.4233,19.5116,19.4,19.4837,355600.0
2011-12-12 11:00:00,41.88,41.91,41.77,41.8,478000.0,19.4791,19.493,19.4279,19.4419,478000.0
2011-12-12 11:30:00,41.8,41.81,41.49,41.58,361600.0,19.4419,19.4465,19.2977,19.3395,361600.0
2011-12-12 12:00:00,41.58,41.69,41.55,41.63,169900.0,19.3395,19.3907,19.3256,19.3628,169900.0
2011-12-12 12:30:00,41.64,41.7,41.6,41.65,177700.0,19.3674,19.3954,19.3488,19.3721,177700.0
2011-12-12 13:00:00,41.65,41.66,41.51,41.58,137900.0,19.3721,19.3767,19.307,19.3395,137900.0
2011-12-12 13:30:00,41.57,41.69,41.51,41.63,277100.0,19.3349,19.3907,19.307,19.3628,277100.0
2011-12-12 14:00:00,41.65,41.66,41.5,41.57,215100.0,19.3721,19.3767,19.3023,19.3349,215100.0
2011-12-12 14:30:00,41.57,41.66,41.5,41.64,210300.0,19.3349,19.3767,19.3023,19.3674,210300.0
2011-12-12 15:00:00,41.65,41.66,41.51,41.6,295900.0,19.3721,19.3767,19.307,19.3488,295900.0
2011-12-12 15:30:00,41.59,41.87,41.59,41.83,837400.0,19.3442,19.4744,19.3442,19.4558,837400.0
2011-12-13 09:30:00,42.32,42.79,42.31,42.69,680000.0,19.6837,19.9023,19.6791,19.8558,680000.0
2011-12-13 10:00:00,42.7,42.78,42.46,42.46,406100.0,19.8605,19.8977,19.7488,19.7488,406100.0
2011-12-13 10:30:00,42.47,42.55,42.24,42.24,312800.0,19.7535,19.7907,19.6465,19.6465,312800.0
2011-12-13 11:00:00,42.24,42.27,41.99,42.19,388700.0,19.6465,19.6605,19.5302,19.6233,388700.0
2011-12-13 11:30:00,42.21,42.29,42.18,42.27,238900.0,19.6326,19.6698,19.6186,19.6605,238900.0
2011-12-13 12:00:00,42.27,42.32,42.16,42.19,219900.0,19.6605,19.6837,19.6093,19.6233,219900.0
2011-12-13 12:30:00,42.19,42.23,42.0,42.11,276200.0,19.6233,19.6419,19.5349,19.5861,276200.0
2011-12-13 13:00:00,42.1,42.11,41.98,42.01,407100.0,19.5814,19.5861,19.5256,19.5395,407100.0
2011-12-13 13:30:00,42.01,42.15,41.96,42.15,366000.0,19.5395,19.6047,19.5163,19.6047,366000.0
2011-12-13 14:00:00,42.15,42.28,41.84,42.01,427100.0,19.6047,19.6651,19.4605,19.5395,427100.0
2011-12-13 14:30:00,42.01,42.01,41.66,41.82,376000.0,19.5395,19.5395,19.3767,19.4512,376000.0
2011-12-13 15:00:00,41.82,41.93,41.52,41.52,667500.0,19.4512,19.5023,19.3116,19.3116,667500.0
2011-12-13 15:30:00,41.52,41.63,41.28,41.62,744800.0,19.3116,19.3628,19.2,19.3581,744800.0
2011-12-14 09:30:00,41.36,41.5,41.12,41.22,501400.0,19.2372,19.3023,19.1256,19.1721,501400.0
2011-12-14 10:00:00,41.22,41.22,41.0,41.18,600800.0,19.1721,19.1721,19.0698,19.1535,600800.0
2011-12-14 10:30:00,41.18,41.27,40.78,40.78,349500.0,19.1535,19.1954,18.9674,18.9674,349500.0
2011-12-14 11:00:00,40.78,41.01,40.75,41.0,656800.0,18.9674,19.0744,18.9535,19.0698,656800.0
2011-12-14 11:30:00,41.0,41.01,40.8,40.9,520000.0,19.0698,19.0744,18.9767,19.0233,520000.0
2011-12-14 12:00:00,40.9,41.12,40.89,40.99,275500.0,19.0233,19.1256,19.0186,19.0651,275500.0
2011-12-14 12:30:00,41.0,41.16,41.0,41.14,223100.0,19.0698,19.1442,19.0698,19.1349,223100.0
2011-12-14 13:00:00,41.14,41.37,41.08,41.35,270600.0,19.1349,19.2419,19.107,19.2326,270600.0
2011-12-14 13:30:00,41.34,41.36,41.08,41.1,178500.0,19.2279,19.2372,19.107,19.1163,178500.0
2011-12-14 14:00:00,41.1,41.14,40.96,41.07,341000.0,19.1163,19.1349,19.0512,19.1023,341000.0
2011-12-14 14:30:00,41.07,41.08,40.89,40.98,399300.0,19.1023,19.107,19.0186,19.0605,399300.0
2011-12-14 15:00:00,40.97,41.2,40.94,41.2,711000.0,19.0558,19.1628,19.0419,19.1628,711000.0
2011-12-14 15:30:00,41.2,41.25,41.08,41.1,855600.0,19.1628,19.1861,19.107,19.1163,855600.0
2011-12-15 09:30:00,41.8,42.15,41.78,42.0,1296000.0,19.4419,19.6047,19.4326,19.5349,1296000.0
2011-12-15 10:00:00,42.01,42.06,41.82,41.93,761800.0,19.5395,19.5628,19.4512,19.5023,761800.0
2011-12-15 10:30:00,41.93,41.94,41.58,41.64,474300.0,19.5023,19.507,19.3395,19.3674,474300.0
2011-12-15 11:00:00,41.64,41.77,41.62,41.74,413500.0,19.3674,19.4279,19.3581,19.414,413500.0
2011-12-15 11:30:00,41.74,41.79,41.62,41.65,514400.0,19.414,19.4372,19.3581,19.3721,514400.0
2011-12-15 12:00:00,41.65,41.74,41.61,41.68,132500.0,19.3721,19.414,19.3535,19.3861,132500.0
2011-12-15 12:30:00,41.69,41.73,41.54,41.59,261900.0,19.3907,19.4093,19.3209,19.3442,261900.0
2011-12-15 13:00:00,41.58,41.67,41.57,41.59,224600.0,19.3395,19.3814,19.3349,19.3442,224600.0
2011-12-15 13:30:00,41.58,41.66,41.46,41.49,311400.0,19.3395,19.3767,19.2837,19.2977,311400.0
2011-12-15 14:00:00,41.48,41.54,41.45,41.46,173800.0,19.293,19.3209,19.2791,19.2837,173800.0
2011-12-15 14:30:00,41.45,41.5,41.37,41.4,236900.0,19.2791,19.3023,19.2419,19.2558,236900.0
2011-12-15 15:00:00,41.39,41.51,41.37,41.39,241000.0,19.2512,19.307,19.2419,19.2512,241000.0
2011-12-15 15:30:00,41.39,41.47,41.3,41.38,654500.0,19.2512,19.2884,19.2093,19.2465,654500.0
2011-12-16 09:30:00,41.44,41.59,41.41,41.52,411000.0,19.2744,19.3442,19.2605,19.3116,411000.0
2011-12-16 10:00:00,41.52,41.74,41.48,41.52,500000.0,19.3116,19.414,19.293,19.3116,500000.0
2011-12-16 10:30:00,41.53,41.64,41.52,41.59,197500.0,19.3163,19.3674,19.3116,19.3442,197500.0
2011-12-16 11:00:00,41.6,41.76,41.59,41.64,522500.0,19.3488,19.4233,19.3442,19.3674,522500.0
2011-12-16 11:30:00,41.64,41.66,41.52,41.55,795000.0,19.3674,19.3767,19.3116,19.3256,795000.0
2011-12-16 12:00:00,41.55,41.56,41.45,41.46,471900.0,19.3256,19.3302,19.2791,19.2837,471900.0
2011-12-16 12:30:00,41.46,41.51,41.26,41.44,626300.0,19.2837,19.307,19.1907,19.2744,626300.0
2011-12-16 13:00:00,41.44,41.49,41.37,41.39,215500.0,19.2744,19.2977,19.2419,19.2512,215500.0
2011-12-16 13:30:00,41.4,41.45,41.3,41.33,275200.0,19.2558,19.2791,19.2093,19.2233,275200.0
2011-12-16 14:00:00,41.33,41.39,41.3,41.33,226200.0,19.2233,19.2512,19.2093,19.2233,226200.0
2011-12-16 14:30:00,41.34,41.47,41.34,41.35,209100.0,19.2279,19.2884,19.2279,19.2326,209100.0
2011-12-16 15:00:00,41.34,41.46,41.33,41.36,251200.0,19.2279,19.2837,19.2233,19.2372,251200.0
2011-12-16 15:30:00,41.36,41.4,41.29,41.37,665500.0,19.2372,19.2558,19.2047,19.2419,665500.0
2011-12-19 09:30:00,40.72,40.98,40.72,40.97,907100.0,18.9395,19.0605,18.9395,19.0558,907100.0
2011-12-19 10:00:00,40.96,41.05,40.88,40.99,481600.0,19.0512,19.093,19.014,19.0651,481600.0
2011-12-19 10:30:00,40.99,41.15,40.87,40.92,495000.0,19.0651,19.1395,19.0093,19.0326,495000.0
2011-12-19 11:00:00,40.92,40.92,40.78,40.87,802600.0,19.0326,19.0326,18.9674,19.0093,802600.0
2011-12-19 11:30:00,40.87,40.93,40.8,40.86,382300.0,19.0093,19.0372,18.9767,19.0047,382300.0
2011-12-19 12:00:00,40.86,40.92,40.84,40.89,200800.0,19.0047,19.0326,18.9954,19.0186,200800.0
2011-12-19 12:30:00,40.88,40.94,40.84,40.94,248400.0,19.014,19.0419,18.9954,19.0419,248400.0
2011-12-19 13:00:00,40.94,40.97,40.83,40.84,305300.0,19.0419,19.0558,18.9907,18.9954,305300.0
2011-12-19 13:30:00,40.85,40.89,40.75,40.86,248800.0,19.0,19.0186,18.9535,19.0047,248800.0
2011-12-19 14:00:00,40.85,40.85,40.76,40.81,145400.0,19.0,19.0,18.9581,18.9814,145400.0
2011-12-19 14:30:00,40.81,40.82,40.75,40.8,177300.0,18.9814,18.9861,18.9535,18.9767,177300.0
2011-12-19 15:00:00,40.8,40.8,40.5,40.5,424800.0,18.9767,18.9767,18.8372,18.8372,424800.0
2011-12-19 15:30:00,40.5,40.58,40.4,40.5,917800.0,18.8372,18.8744,18.7907,18.8372,917800.0
2011-12-20 09:30:00,41.21,41.66,41.21,41.51,673300.0,19.1674,19.3767,19.1674,19.307,673300.0
2011-12-20 10:00:00,41.52,41.7,41.5,41.69,305300.0,19.3116,19.3954,19.3023,19.3907,305300.0
2011-12-20 10:30:00,41.69,41.84,41.67,41.82,321500.0,19.3907,19.4605,19.3814,19.4512,321500.0
2011-12-20 11:00:00,41.82,42.0,41.8,41.9,492400.0,19.4512,19.5349,19.4419,19.4884,492400.0
2011-12-20 11:30:00,41.9,41.93,41.72,41.82,318900.0,19.4884,19.5023,19.4047,19.4512,318900.0
2011-12-20 12:00:00,41.81,41.86,41.76,41.84,133800.0,19.4465,19.4698,19.4233,19.4605,133800.0
2011-12-20 12:30:00,41.84,41.87,41.8,41.87,214300.0,19.4605,19.4744,19.4419,19.4744,214300.0
2011-12-20 13:00:00,41.86,41.96,41.86,41.9,388300.0,19.4698,19.5163,19.4698,19.4884,388300.0
2011-12-20 13:30:00,41.9,41.98,41.9,41.96,313400.0,19.4884,19.5256,19.4884,19.5163,313400.0
2011-12-20 14:00:00,41.97,42.0,41.92,41.95,276900.0,19.5209,19.5349,19.4977,19.5116,276900.0
2011-12-20 14:30:00,41.95,42.0,41.92,41.99,368500.0,19.5116,19.5349,19.4977,19.5302,368500.0
2011-12-20 15:00:00,42.0,42.0,41.9,41.92,306200.0,19.5349,19.5349,19.4884,19.4977,306200.0
2011-12-20 15:30:00,41.92,41.94,41.85,41.86,710600.0,19.4977,19.507,19.4651,19.4698,710600.0
2011-12-21 09:30:00,41.48,41.58,41.21,41.28,639900.0,19.293,19.3395,19.1674,19.2,639900.0
2011-12-21 10:00:00,41.28,41.52,41.22,41.43,555600.0,19.2,19.3116,19.1721,19.2698,555600.0
2011-12-21 10:30:00,41.43,41.61,41.43,41.5,621000.0,19.2698,19.3535,19.2698,19.3023,621000.0
2011-12-21 11:00:00,41.51,41.52,41.32,41.4,485400.0,19.307,19.3116,19.2186,19.2558,485400.0
2011-12-21 11:30:00,41.4,41.47,41.39,41.45,197300.0,19.2558,19.2884,19.2512,19.2791,197300.0
2011-12-21 12:00:00,41.45,41.51,41.39,41.43,251700.0,19.2791,19.307,19.2512,19.2698,251700.0
2011-12-21 12:30:00,41.44,41.67,41.42,41.65,223300.0,19.2744,19.3814,19.2651,19.3721,223300.0
2011-12-21 13:00:00,41.65,41.72,41.62,41.67,248400.0,19.3721,19.4047,19.3581,19.3814,248400.0
2011-12-21 13:30:00,41.67,41.74,41.62,41.73,279400.0,19.3814,19.414,19.3581,19.4093,279400.0
2011-12-21 14:00:00,41.73,41.75,41.62,41.63,228900.0,19.4093,19.4186,19.3581,19.3628,228900.0
2011-12-21 14:30:00,41.64,41.69,41.57,41.66,251700.0,19.3674,19.3907,19.3349,19.3767,251700.0
2011-12-21 15:00:00,41.66,41.84,41.62,41.82,411800.0,19.3767,19.4605,19.3581,19.4512,411800.0
2011-12-21 15:30:00,41.83,41.9,41.65,41.74,972900.0,19.4558,19.4884,19.3721,19.414,972900.0
2011-12-22 09:30:00,42.37,42.45,42.23,42.43,705200.0,19.707,19.7442,19.6419,19.7349,705200.0
2011-12-22 10:00:00,42.43,42.49,42.3,42.43,546000.0,19.7349,19.7628,19.6744,19.7349,546000.0
2011-12-22 10:30:00,42.43,42.5,42.31,42.46,415700.0,19.7349,19.7674,19.6791,19.7488,415700.0
2011-12-22 11:00:00,42.46,42.52,42.4,42.47,491200.0,19.7488,19.7767,19.7209,19.7535,491200.0
2011-12-22 11:30:00,42.47,42.54,42.4,42.48,242200.0,19.7535,19.7861,19.7209,19.7581,242200.0
2011-12-22 12:00:00,42.47,42.64,42.45,42.64,196500.0,19.7535,19.8326,19.7442,19.8326,196500.0
2011-12-22 12:30:00,42.63,42.67,42.63,42.66,219100.0,19.8279,19.8465,19.8279,19.8419,219100.0
2011-12-22 13:00:00,42.65,42.75,42.63,42.72,215800.0,19.8372,19.8837,19.8279,19.8698,215800.0
2011-12-22 13:30:00,42.72,42.86,42.71,42.81,303200.0,19.8698,19.9349,19.8651,19.9116,303200.0
2011-12-22 14:00:00,42.8,42.87,42.74,42.86,189000.0,19.907,19.9395,19.8791,19.9349,189000.0
2011-12-22 14:30:00,42.86,42.89,42.77,42.83,340300.0,19.9349,19.9488,19.893,19.9209,340300.0
2011-12-22 15:00:00,42.83,43.01,42.83,43.0,696700.0,19.9209,20.0047,19.9209,20.0,696700.0
2011-12-22 15:30:00,43.0,43.09,42.91,42.96,1337800.0,20.0,20.0419,19.9581,19.9814,1337800.0
2011-12-23 09:30:00,43.12,43.15,42.89,43.11,343500.0,20.0558,20.0698,19.9488,20.0512,343500.0
2011-12-23 10:00:00,43.12,43.17,43.04,43.05,253100.0,20.0558,20.0791,20.0186,20.0233,253100.0
2011-12-23 10:30:00,43.05,43.2,43.01,43.18,248100.0,20.0233,20.093,20.0047,20.0837,248100.0
2011-12-23 11:00:00,43.18,43.25,43.16,43.23,234400.0,20.0837,20.1163,20.0744,20.107,234400.0
2011-12-23 11:30:00,43.23,43.29,43.14,43.14,164600.0,20.107,20.1349,20.0651,20.0651,164600.0
2011-12-23 12:00:00,43.14,43.18,43.14,43.15,134500.0,20.0651,20.0837,20.0651,20.0698,134500.0
2011-12-23 12:30:00,43.14,43.24,43.14,43.23,106800.0,20.0651,20.1116,20.0651,20.107,106800.0
2011-12-23 13:00:00,43.23,43.23,43.1,43.15,165500.0,20.107,20.107,20.0465,20.0698,165500.0
2011-12-23 13:30:00,43.15,43.24,43.15,43.23,70200.0,20.0698,20.1116,20.0698,20.107,70200.0
2011-12-23 14:00:00,43.24,43.24,43.16,43.16,99900.0,20.1116,20.1116,20.0744,20.0744,99900.0
2011-12-23 14:30:00,43.16,43.17,43.15,43.15,74800.0,20.0744,20.0791,20.0698,20.0698,74800.0
2011-12-23 15:00:00,43.15,43.16,43.05,43.1,209900.0,20.0698,20.0744,20.0233,20.0465,209900.0
2011-12-23 15:30:00,43.11,43.3,43.06,43.3,558400.0,20.0512,20.1395,20.0279,20.1395,558400.0
2011-12-27 09:30:00,43.14,43.46,43.07,43.3,286300.0,20.0651,20.214,20.0326,20.1395,286300.0
2011-12-27 10:00:00,43.3,43.46,43.3,43.37,217700.0,20.1395,20.214,20.1395,20.1721,217700.0
2011-12-27 10:30:00,43.37,43.37,43.16,43.2,118900.0,20.1721,20.1721,20.0744,20.093,118900.0
2011-12-27 11:00:00,43.19,43.21,43.16,43.19,104200.0,20.0884,20.0977,20.0744,20.0884,104200.0
2011-12-27 11:30:00,43.2,43.21,43.16,43.2,107500.0,20.093,20.0977,20.0744,20.093,107500.0
2011-12-27 12:00:00,43.2,43.23,43.17,43.19,118000.0,20.093,20.107,20.0791,20.0884,118000.0
2011-12-27 12:30:00,43.19,43.2,43.16,43.16,74000.0,20.0884,20.093,20.0744,20.0744,74000.0
2011-12-27 13:00:00,43.17,43.17,43.08,43.11,109800.0,20.0791,20.0791,20.0372,20.0512,109800.0
2011-12-27 13:30:00,43.11,43.13,43.06,43.12,116100.0,20.0512,20.0605,20.0279,20.0558,116100.0
2011-12-27 14:00:00,43.12,43.13,43.02,43.05,146300.0,20.0558,20.0605,20.0093,20.0233,146300.0
2011-12-27 14:30:00,43.05,43.15,43.02,43.15,165800.0,20.0233,20.0698,20.0093,20.0698,165800.0
2011-12-27 15:00:00,43.14,43.16,43.07,43.15,190200.0,20.0651,20.0744,20.0326,20.0698,190200.0
2011-12-27 15:30:00,43.15,43.18,43.09,43.15,426800.0,20.0698,20.0837,20.0419,20.0698,426800.0
2011-12-28 09:30:00,42.93,43.04,42.64,42.69,375600.0,19.9674,20.0186,19.8326,19.8558,375600.0
2011-12-28 10:00:00,42.69,42.74,42.52,42.53,201700.0,19.8558,19.8791,19.7767,19.7814,201700.0
2011-12-28 10:30:00,42.53,42.59,42.49,42.54,157000.0,19.7814,19.8093,19.7628,19.7861,157000.0
2011-12-28 11:00:00,42.53,42.58,42.38,42.38,172200.0,19.7814,19.8047,19.7116,19.7116,172200.0
2011-12-28 11:30:00,42.39,42.45,42.33,42.43,161800.0,19.7163,19.7442,19.6884,19.7349,161800.0
2011-12-28 12:00:00,42.42,42.5,42.38,42.45,151100.0,19.7302,19.7674,19.7116,19.7442,151100.0
2011-12-28 12:30:00,42.45,42.51,42.38,42.43,122100.0,19.7442,19.7721,19.7116,19.7349,122100.0
2011-12-28 13:00:00,42.43,42.49,42.38,42.41,101500.0,19.7349,19.7628,19.7116,19.7256,101500.0
2011-12-28 13:30:00,42.42,42.51,42.42,42.51,87300.0,19.7302,19.7721,19.7302,19.7721,87300.0
2011-12-28 14:00:00,42.5,42.51,42.4,42.43,116400.0,19.7674,19.7721,19.7209,19.7349,116400.0
2011-12-28 14:30:00,42.42,42.44,42.39,42.42,115600.0,19.7302,19.7395,19.7163,19.7302,115600.0
2011-12-28 15:00:00,42.42,42.51,42.41,42.43,184600.0,19.7302,19.7721,19.7256,19.7349,184600.0
2011-12-28 15:30:00,42.43,42.47,42.33,42.36,553600.0,19.7349,19.7535,19.6884,19.7023,553600.0
2011-12-29 09:30:00,42.34,42.58,42.3,42.52,388300.0,19.693,19.8047,19.6744,19.7767,388300.0
2011-12-29 10:00:00,42.52,42.61,42.5,42.59,234300.0,19.7767,19.8186,19.7674,19.8093,234300.0
2011-12-29 10:30:00,42.6,42.67,42.52,42.54,212400.0,19.814,19.8465,19.7767,19.7861,212400.0
2011-12-29 11:00:00,42.53,42.59,42.25,42.44,310800.0,19.7814,19.8093,19.6512,19.7395,310800.0
2011-12-29 11:30:00,42.44,42.62,42.43,42.62,256800.0,19.7395,19.8233,19.7349,19.8233,256800.0
2011-12-29 12:00:00,42.62,42.64,42.55,42.57,103100.0,19.8233,19.8326,19.7907,19.8,103100.0
2011-12-29 12:30:00,42.58,42.59,42.47,42.55,130400.0,19.8047,19.8093,19.7535,19.7907,130400.0
2011-12-29 13:00:00,42.56,42.59,42.48,42.51,99100.0,19.7954,19.8093,19.7581,19.7721,99100.0
2011-12-29 13:30:00,42.5,42.55,42.46,42.48,106500.0,19.7674,19.7907,19.7488,19.7581,106500.0
2011-12-29 14:00:00,42.48,42.53,42.47,42.51,79600.0,19.7581,19.7814,19.7535,19.7721,79600.0
2011-12-29 14:30:00,42.51,42.54,42.46,42.51,104400.0,19.7721,19.7861,19.7488,19.7721,104400.0
2011-12-29 15:00:00,42.51,42.64,42.51,42.58,169100.0,19.7721,19.8326,19.7721,19.8047,169100.0
2011-12-29 15:30:00,42.58,42.68,42.58,42.66,376300.0,19.8047,19.8512,19.8047,19.8419,376300.0
2011-12-30 09:30:00,42.53,42.78,42.53,42.7,234900.0,19.7814,19.8977,19.7814,19.8605,234900.0
2011-12-30 10:00:00,42.71,42.84,42.67,42.73,314300.0,19.8651,19.9256,19.8465,19.8744,314300.0
2011-12-30 10:30:00,42.73,42.75,42.65,42.67,224800.0,19.8744,19.8837,19.8372,19.8465,224800.0
2011-12-30 11:00:00,42.68,42.73,42.6,42.72,179500.0,19.8512,19.8744,19.814,19.8698,179500.0
2011-12-30 11:30:00,42.71,42.76,42.66,42.69,184400.0,19.8651,19.8884,19.8419,19.8558,184400.0
2011-12-30 12:00:00,42.69,42.76,42.68,42.71,117600.0,19.8558,19.8884,19.8512,19.8651,117600.0
2011-12-30 12:30:00,42.71,42.76,42.7,42.74,93800.0,19.8651,19.8884,19.8605,19.8791,93800.0
2011-12-30 13:00:00,42.73,42.77,42.72,42.76,113000.0,19.8744,19.893,19.8698,19.8884,113000.0
2011-12-30 13:30:00,42.75,42.78,42.74,42.74,109900.0,19.8837,19.8977,19.8791,19.8791,109900.0
2011-12-30 14:00:00,42.74,42.74,42.65,42.67,130900.0,19.8791,19.8791,19.8372,19.8465,130900.0
2011-12-30 14:30:00,42.68,42.78,42.67,42.78,171200.0,19.8512,19.8977,19.8465,19.8977,171200.0
2011-12-30 15:00:00,42.78,42.82,42.74,42.79,180900.0,19.8977,19.9163,19.8791,19.9023,180900.0
2011-12-30 15:30:00,42.8,42.82,42.74,42.75,387900.0,19.907,19.9163,19.8791,19.8837,387900.0
2012-01-03 09:30:00,43.79,43.99,43.75,43.92,1021200.0,20.3674,20.4605,20.3488,20.4279,1021200.0
2012-01-03 10:00:00,43.92,44.16,43.89,44.15,845500.0,20.4279,20.5395,20.414,20.5349,845500.0
2012-01-03 10:30:00,44.15,44.2,44.03,44.08,593100.0,20.5349,20.5581,20.4791,20.5023,593100.0
2012-01-03 11:00:00,44.08,44.23,44.08,44.14,500600.0,20.5023,20.5721,20.5023,20.5302,500600.0
2012-01-03 11:30:00,44.13,44.28,44.11,44.17,474700.0,20.5256,20.5954,20.5163,20.5442,474700.0
2012-01-03 12:00:00,44.16,44.22,44.12,44.22,168000.0,20.5395,20.5674,20.5209,20.5674,168000.0
2012-01-03 12:30:00,44.21,44.22,43.95,44.0,313800.0,20.5628,20.5674,20.4419,20.4651,313800.0
2012-01-03 13:00:00,44.0,44.06,43.99,44.04,190900.0,20.4651,20.493,20.4605,20.4837,190900.0
2012-01-03 13:30:00,44.03,44.13,43.97,44.07,234000.0,20.4791,20.5256,20.4512,20.4977,234000.0
2012-01-03 14:00:00,44.07,44.13,44.03,44.07,259900.0,20.4977,20.5256,20.4791,20.4977,259900.0
2012-01-03 14:30:00,44.08,44.19,44.07,44.19,319500.0,20.5023,20.5535,20.4977,20.5535,319500.0
2012-01-03 15:00:00,44.19,44.22,44.14,44.19,539000.0,20.5535,20.5674,20.5302,20.5535,539000.0
2012-01-03 15:30:00,44.2,44.3,44.11,44.13,1201600.0,20.5581,20.6047,20.5163,20.5256,1201600.0
2012-01-04 09:30:00,44.49,44.69,44.28,44.61,1059200.0,20.693,20.7861,20.5954,20.7488,1059200.0
2012-01-04 10:00:00,44.6,44.6,44.26,44.36,516200.0,20.7442,20.7442,20.5861,20.6326,516200.0
2012-01-04 10:30:00,44.36,44.5,44.2,44.47,514700.0,20.6326,20.6977,20.5581,20.6837,514700.0
2012-01-04 11:00:00,44.48,44.48,44.3,44.39,490200.0,20.6884,20.6884,20.6047,20.6465,490200.0
2012-01-04 11:30:00,44.38,44.52,44.37,44.5,351000.0,20.6419,20.707,20.6372,20.6977,351000.0
2012-01-04 12:00:00,44.5,44.7,44.49,44.65,362600.0,20.6977,20.7907,20.693,20.7674,362600.0
2012-01-04 12:30:00,44.66,44.67,44.52,44.55,259300.0,20.7721,20.7767,20.707,20.7209,259300.0
2012-01-04 13:00:00,44.55,44.55,44.35,44.35,228500.0,20.7209,20.7209,20.6279,20.6279,228500.0
2012-01-04 13:30:00,44.35,44.59,44.35,44.59,307900.0,20.6279,20.7395,20.6279,20.7395,307900.0
2012-01-04 14:00:00,44.59,44.63,44.51,44.52,239000.0,20.7395,20.7581,20.7023,20.707,239000.0
2012-01-04 14:30:00,44.53,44.7,44.52,44.67,413400.0,20.7116,20.7907,20.707,20.7767,413400.0
2012-01-04 15:00:00,44.67,44.68,44.63,44.68,439900.0,20.7767,20.7814,20.7581,20.7814,439900.0
2012-01-04 15:30:00,44.68,44.77,44.64,44.75,1185700.0,20.7814,20.8233,20.7628,20.814,1185700.0
2012-01-05 09:30:00,44.25,44.3,44.06,44.21,493800.0,20.5814,20.6047,20.493,20.5628,493800.0
2012-01-05 10:00:00,44.2,44.42,44.14,44.32,698300.0,20.5581,20.6605,20.5302,20.614,698300.0
2012-01-05 10:30:00,44.3,44.33,44.08,44.2,234600.0,20.6047,20.6186,20.5023,20.5581,234600.0
2012-01-05 11:00:00,44.2,44.24,44.11,44.2,366200.0,20.5581,20.5767,20.5163,20.5581,366200.0
2012-01-05 11:30:00,44.21,44.23,44.09,44.11,341200.0,20.5628,20.5721,20.507,20.5163,341200.0
2012-01-05 12:00:00,44.11,44.21,44.07,44.17,219000.0,20.5163,20.5628,20.4977,20.5442,219000.0
2012-01-05 12:30:00,44.17,44.3,44.17,44.3,255500.0,20.5442,20.6047,20.5442,20.6047,255500.0
2012-01-05 13:00:00,44.31,44.34,44.23,44.31,238200.0,20.6093,20.6233,20.5721,20.6093,238200.0
2012-01-05 13:30:00,44.31,44.36,44.27,44.28,368300.0,20.6093,20.6326,20.5907,20.5954,368300.0
2012-01-05 14:00:00,44.28,44.33,44.14,44.16,204500.0,20.5954,20.6186,20.5302,20.5395,204500.0
2012-01-05 14:30:00,44.15,44.22,44.12,44.17,171700.0,20.5349,20.5674,20.5209,20.5442,171700.0
2012-01-05 15:00:00,44.16,44.2,44.08,44.14,345100.0,20.5395,20.5581,20.5023,20.5302,345100.0
2012-01-05 15:30:00,44.14,44.24,44.1,44.23,483100.0,20.5302,20.5767,20.5116,20.5721,483100.0
2012-01-06 09:30:00,44.58,44.59,44.32,44.39,628700.0,20.7349,20.7395,20.614,20.6465,628700.0
2012-01-06 10:00:00,44.37,44.39,44.28,44.36,374100.0,20.6372,20.6465,20.5954,20.6326,374100.0
2012-01-06 10:30:00,44.36,44.46,44.3,44.32,341500.0,20.6326,20.6791,20.6047,20.614,341500.0
2012-01-06 11:00:00,44.32,44.42,44.23,44.24,346200.0,20.614,20.6605,20.5721,20.5767,346200.0
2012-01-06 11:30:00,44.25,44.26,44.07,44.14,601600.0,20.5814,20.5861,20.4977,20.5302,601600.0
2012-01-06 12:00:00,44.15,44.15,44.01,44.07,274300.0,20.5349,20.5349,20.4698,20.4977,274300.0
2012-01-06 12:30:00,44.07,44.1,44.0,44.05,224700.0,20.4977,20.5116,20.4651,20.4884,224700.0
2012-01-06 13:00:00,44.06,44.1,44.03,44.06,283300.0,20.493,20.5116,20.4791,20.493,283300.0
2012-01-06 13:30:00,44.06,44.21,44.05,44.14,305600.0,20.493,20.5628,20.4884,20.5302,305600.0
2012-01-06 14:00:00,44.14,44.16,44.02,44.03,182500.0,20.5302,20.5395,20.4744,20.4791,182500.0
2012-01-06 14:30:00,44.03,44.06,44.01,44.01,238600.0,20.4791,20.493,20.4698,20.4698,238600.0
2012-01-06 15:00:00,44.01,44.03,43.92,44.01,518900.0,20.4698,20.4791,20.4279,20.4698,518900.0
2012-01-06 15:30:00,44.01,44.09,43.99,44.07,570200.0,20.4698,20.507,20.4605,20.4977,570200.0
2012-01-09 09:30:00,44.02,44.04,43.81,43.89,279400.0,20.4744,20.4837,20.3767,20.414,279400.0
2012-01-09 10:00:00,43.9,44.08,43.82,44.03,287900.0,20.4186,20.5023,20.3814,20.4791,287900.0
2012-01-09 10:30:00,44.03,44.04,43.9,43.93,233500.0,20.4791,20.4837,20.4186,20.4326,233500.0
2012-01-09 11:00:00,43.93,43.93,43.75,43.81,406600.0,20.4326,20.4326,20.3488,20.3767,406600.0
2012-01-09 11:30:00,43.8,43.98,43.8,43.89,321800.0,20.3721,20.4558,20.3721,20.414,321800.0
2012-01-09 12:00:00,43.89,44.0,43.84,44.0,187400.0,20.414,20.4651,20.3907,20.4651,187400.0
2012-01-09 12:30:00,43.99,44.0,43.95,43.99,136500.0,20.4605,20.4651,20.4419,20.4605,136500.0
2012-01-09 13:00:00,43.98,44.06,43.97,44.04,193400.0,20.4558,20.493,20.4512,20.4837,193400.0
2012-01-09 13:30:00,44.03,44.03,43.95,43.97,138000.0,20.4791,20.4791,20.4419,20.4512,138000.0
2012-01-09 14:00:00,43.97,44.04,43.97,44.01,101700.0,20.4512,20.4837,20.4512,20.4698,101700.0
2012-01-09 14:30:00,44.01,44.05,44.0,44.05,145100.0,20.4698,20.4884,20.4651,20.4884,145100.0
2012-01-09 15:00:00,44.04,44.07,43.99,44.01,208100.0,20.4837,20.4977,20.4605,20.4698,208100.0
2012-01-09 15:30:00,44.02,44.09,43.97,44.06,557400.0,20.4744,20.507,20.4512,20.493,557400.0
2012-01-10 09:30:00,44.72,44.75,44.56,44.62,785100.0,20.8,20.814,20.7256,20.7535,785100.0
2012-01-10 10:00:00,44.62,44.75,44.59,44.7,780100.0,20.7535,20.814,20.7395,20.7907,780100.0
2012-01-10 10:30:00,44.7,44.72,44.62,44.64,530000.0,20.7907,20.8,20.7535,20.7628,530000.0
2012-01-10 11:00:00,44.64,44.71,44.6,44.65,427200.0,20.7628,20.7954,20.7442,20.7674,427200.0
2012-01-10 11:30:00,44.65,44.69,44.54,44.6,257500.0,20.7674,20.7861,20.7163,20.7442,257500.0
2012-01-10 12:00:00,44.6,44.67,44.51,44.53,256900.0,20.7442,20.7767,20.7023,20.7116,256900.0
2012-01-10 12:30:00,44.54,44.56,44.51,44.55,293100.0,20.7163,20.7256,20.7023,20.7209,293100.0
2012-01-10 13:00:00,44.55,44.58,44.52,44.56,197700.0,20.7209,20.7349,20.707,20.7256,197700.0
2012-01-10 13:30:00,44.56,44.64,44.5,44.51,315900.0,20.7256,20.7628,20.6977,20.7023,315900.0
2012-01-10 14:00:00,44.51,44.64,44.48,44.59,233500.0,20.7023,20.7628,20.6884,20.7395,233500.0
2012-01-10 14:30:00,44.59,44.65,44.5,44.5,311100.0,20.7395,20.7674,20.6977,20.6977,311100.0
2012-01-10 15:00:00,44.51,44.55,44.4,44.49,418600.0,20.7023,20.7209,20.6512,20.693,418600.0
2012-01-10 15:30:00,44.49,44.51,44.34,44.41,688200.0,20.693,20.7023,20.6233,20.6558,688200.0
2012-01-11 09:30:00,43.72,43.9,43.6,43.64,620300.0,20.3349,20.4186,20.2791,20.2977,620300.0
2012-01-11 10:00:00,43.65,43.82,43.58,43.66,694400.0,20.3023,20.3814,20.2698,20.307,694400.0
2012-01-11 10:30:00,43.65,43.77,43.65,43.7,620400.0,20.3023,20.3581,20.3023,20.3256,620400.0
2012-01-11 11:00:00,43.7,43.73,43.63,43.64,352600.0,20.3256,20.3395,20.293,20.2977,352600.0
2012-01-11 11:30:00,43.64,43.83,43.63,43.79,228100.0,20.2977,20.3861,20.293,20.3674,228100.0
2012-01-11 12:00:00,43.79,43.89,43.77,43.87,213700.0,20.3674,20.414,20.3581,20.4047,213700.0
2012-01-11 12:30:00,43.87,43.95,43.87,43.94,241800.0,20.4047,20.4419,20.4047,20.4372,241800.0
2012-01-11 13:00:00,43.93,43.98,43.93,43.97,147500.0,20.4326,20.4558,20.4326,20.4512,147500.0
2012-01-11 13:30:00,43.97,44.06,43.97,44.02,347200.0,20.4512,20.493,20.4512,20.4744,347200.0
2012-01-11 14:00:00,44.02,44.06,44.02,44.06,686100.0,20.4744,20.493,20.4744,20.493,686100.0
2012-01-11 14:30:00,44.05,44.09,43.96,43.98,404400.0,20.4884,20.507,20.4465,20.4558,404400.0
2012-01-11 15:00:00,43.98,44.09,43.93,44.09,404800.0,20.4558,20.507,20.4326,20.507,404800.0
2012-01-11 15:30:00,44.09,44.09,43.99,44.05,769000.0,20.507,20.507,20.4605,20.4884,769000.0
2012-01-12 09:30:00,43.91,44.21,43.9,44.19,807800.0,20.4233,20.5628,20.4186,20.5535,807800.0
2012-01-12 10:00:00,44.2,44.23,43.95,44.03,714400.0,20.5581,20.5721,20.4419,20.4791,714400.0
2012-01-12 10:30:00,44.03,44.06,43.92,44.0,498400.0,20.4791,20.493,20.4279,20.4651,498400.0
2012-01-12 11:00:00,44.0,44.2,43.98,44.19,392100.0,20.4651,20.5581,20.4558,20.5535,392100.0
2012-01-12 11:30:00,44.19,44.23,44.15,44.21,220200.0,20.5535,20.5721,20.5349,20.5628,220200.0
2012-01-12 12:00:00,44.21,44.32,44.15,44.31,225700.0,20.5628,20.614,20.5349,20.6093,225700.0
2012-01-12 12:30:00,44.3,44.35,44.23,44.31,125200.0,20.6047,20.6279,20.5721,20.6093,125200.0
2012-01-12 13:00:00,44.31,44.4,44.27,44.29,247200.0,20.6093,20.6512,20.5907,20.6,247200.0
2012-01-12 13:30:00,44.29,44.35,44.2,44.34,188300.0,20.6,20.6279,20.5581,20.6233,188300.0
2012-01-12 14:00:00,44.34,44.36,44.21,44.23,480800.0,20.6233,20.6326,20.5628,20.5721,480800.0
2012-01-12 14:30:00,44.23,44.32,44.21,44.23,291900.0,20.5721,20.614,20.5628,20.5721,291900.0
2012-01-12 15:00:00,44.24,44.25,44.11,44.21,616100.0,20.5767,20.5814,20.5163,20.5628,616100.0
2012-01-12 15:30:00,44.21,44.28,44.16,44.19,525300.0,20.5628,20.5954,20.5395,20.5535,525300.0
2012-01-13 09:30:00,43.48,43.72,43.38,43.72,732100.0,20.2233,20.3349,20.1767,20.3349,732100.0
2012-01-13 10:00:00,43.71,43.71,43.36,43.57,556200.0,20.3302,20.3302,20.1674,20.2651,556200.0
2012-01-13 10:30:00,43.57,43.68,43.39,43.68,280700.0,20.2651,20.3163,20.1814,20.3163,280700.0
2012-01-13 11:00:00,43.67,43.82,43.65,43.75,225300.0,20.3116,20.3814,20.3023,20.3488,225300.0
2012-01-13 11:30:00,43.75,43.83,43.7,43.71,218000.0,20.3488,20.3861,20.3256,20.3302,218000.0
2012-01-13 12:00:00,43.7,43.7,43.58,43.59,144800.0,20.3256,20.3256,20.2698,20.2744,144800.0
2012-01-13 12:30:00,43.6,43.6,43.53,43.56,148300.0,20.2791,20.2791,20.2465,20.2605,148300.0
2012-01-13 13:00:00,43.55,43.56,43.4,43.48,239300.0,20.2558,20.2605,20.1861,20.2233,239300.0
2012-01-13 13:30:00,43.48,43.59,43.45,43.59,233800.0,20.2233,20.2744,20.2093,20.2744,233800.0
2012-01-13 14:00:00,43.6,43.62,43.53,43.6,194800.0,20.2791,20.2884,20.2465,20.2791,194800.0
2012-01-13 14:30:00,43.61,43.68,43.59,43.68,157900.0,20.2837,20.3163,20.2744,20.3163,157900.0
2012-01-13 15:00:00,43.67,43.76,43.67,43.71,280300.0,20.3116,20.3535,20.3116,20.3302,280300.0
2012-01-13 15:30:00,43.71,43.8,43.7,43.76,976100.0,20.3302,20.3721,20.3256,20.3535,976100.0
2012-01-17 09:30:00,44.68,44.72,44.49,44.51,1272000.0,20.7814,20.8,20.693,20.7023,1272000.0
2012-01-17 10:00:00,44.52,44.58,44.37,44.43,768000.0,20.707,20.7349,20.6372,20.6651,768000.0
2012-01-17 10:30:00,44.43,44.46,44.32,44.45,395600.0,20.6651,20.6791,20.614,20.6744,395600.0
2012-01-17 11:00:00,44.45,44.52,44.34,44.5,660500.0,20.6744,20.707,20.6233,20.6977,660500.0
2012-01-17 11:30:00,44.5,44.51,44.37,44.38,224800.0,20.6977,20.7023,20.6372,20.6419,224800.0
2012-01-17 12:00:00,44.38,44.4,44.33,44.33,187400.0,20.6419,20.6512,20.6186,20.6186,187400.0
2012-01-17 12:30:00,44.34,44.34,44.25,44.3,162400.0,20.6233,20.6233,20.5814,20.6047,162400.0
2012-01-17 13:00:00,44.3,44.31,44.25,44.27,167100.0,20.6047,20.6093,20.5814,20.5907,167100.0
2012-01-17 13:30:00,44.28,44.3,44.22,44.27,142100.0,20.5954,20.6047,20.5674,20.5907,142100.0
2012-01-17 14:00:00,44.28,44.3,44.23,44.26,174200.0,20.5954,20.6047,20.5721,20.5861,174200.0
2012-01-17 14:30:00,44.27,44.28,44.02,44.07,339300.0,20.5907,20.5954,20.4744,20.4977,339300.0
2012-01-17 15:00:00,44.07,44.12,43.99,44.11,309500.0,20.4977,20.5209,20.4605,20.5163,309500.0
2012-01-17 15:30:00,44.11,44.23,44.09,44.23,716700.0,20.5163,20.5721,20.507,20.5721,716700.0
2012-01-18 09:30:00,44.19,44.43,44.11,44.33,382800.0,20.5535,20.6651,20.5163,20.6186,382800.0
2012-01-18 10:00:00,44.34,44.44,44.23,44.41,459500.0,20.6233,20.6698,20.5721,20.6558,459500.0
2012-01-18 10:30:00,44.41,44.46,44.35,44.4,295700.0,20.6558,20.6791,20.6279,20.6512,295700.0
2012-01-18 11:00:00,44.4,44.48,44.38,44.39,398100.0,20.6512,20.6884,20.6419,20.6465,398100.0
2012-01-18 11:30:00,44.39,44.53,44.36,44.45,524800.0,20.6465,20.7116,20.6326,20.6744,524800.0
2012-01-18 12:00:00,44.44,44.53,44.42,44.52,478000.0,20.6698,20.7116,20.6605,20.707,478000.0
2012-01-18 12:30:00,44.53,44.56,44.48,44.53,210700.0,20.7116,20.7256,20.6884,20.7116,210700.0
2012-01-18 13:00:00,44.52,44.53,44.45,44.47,220800.0,20.707,20.7116,20.6744,20.6837,220800.0
2012-01-18 13:30:00,44.47,44.55,44.42,44.44,256800.0,20.6837,20.7209,20.6605,20.6698,256800.0
2012-01-18 14:00:00,44.44,44.53,44.43,44.51,165400.0,20.6698,20.7116,20.6651,20.7023,165400.0
2012-01-18 14:30:00,44.51,44.51,44.43,44.44,259000.0,20.7023,20.7023,20.6651,20.6698,259000.0
2012-01-18 15:00:00,44.44,44.56,44.43,44.53,466100.0,20.6698,20.7256,20.6651,20.7116,466100.0
2012-01-18 15:30:00,44.52,44.6,44.46,44.58,851900.0,20.707,20.7442,20.6791,20.7349,851900.0
2012-01-19 09:30:00,44.81,44.86,44.64,44.7,788300.0,20.8419,20.8651,20.7628,20.7907,788300.0
2012-01-19 10:00:00,44.7,44.72,44.57,44.64,508200.0,20.7907,20.8,20.7302,20.7628,508200.0
2012-01-19 10:30:00,44.64,44.82,44.63,44.76,447900.0,20.7628,20.8465,20.7581,20.8186,447900.0
2012-01-19 11:00:00,44.76,44.89,44.62,44.88,721800.0,20.8186,20.8791,20.7535,20.8744,721800.0
2012-01-19 11:30:00,44.88,44.88,44.71,44.74,344300.0,20.8744,20.8744,20.7954,20.8093,344300.0
2012-01-19 12:00:00,44.74,44.75,44.68,44.69,369700.0,20.8093,20.814,20.7814,20.7861,369700.0
2012-01-19 12:30:00,44.69,44.73,44.66,44.66,383600.0,20.7861,20.8047,20.7721,20.7721,383600.0
2012-01-19 13:00:00,44.66,44.69,44.66,44.68,254200.0,20.7721,20.7861,20.7721,20.7814,254200.0
2012-01-19 13:30:00,44.67,44.69,44.6,44.6,406900.0,20.7767,20.7861,20.7442,20.7442,406900.0
2012-01-19 14:00:00,44.6,44.69,44.6,44.62,318500.0,20.7442,20.7861,20.7442,20.7535,318500.0
2012-01-19 14:30:00,44.61,44.62,44.53,44.55,329300.0,20.7488,20.7535,20.7116,20.7209,329300.0
2012-01-19 15:00:00,44.55,44.68,44.54,44.67,427400.0,20.7209,20.7814,20.7163,20.7767,427400.0
2012-01-19 15:30:00,44.67,44.74,44.64,44.71,834800.0,20.7767,20.8093,20.7628,20.7954,834800.0
2012-01-20 09:30:00,43.64,43.81,43.58,43.59,1343500.0,20.2977,20.3767,20.2698,20.2744,1343500.0
2012-01-20 10:00:00,43.6,43.76,43.52,43.75,1151700.0,20.2791,20.3535,20.2419,20.3488,1151700.0
2012-01-20 10:30:00,43.75,43.79,43.59,43.62,585200.0,20.3488,20.3674,20.2744,20.2884,585200.0
2012-01-20 11:00:00,43.62,43.68,43.61,43.63,455300.0,20.2884,20.3163,20.2837,20.293,455300.0
2012-01-20 11:30:00,43.63,43.66,43.57,43.66,313600.0,20.293,20.307,20.2651,20.307,313600.0
2012-01-20 12:00:00,43.66,43.78,43.63,43.75,299300.0,20.307,20.3628,20.293,20.3488,299300.0
2012-01-20 12:30:00,43.76,43.84,43.73,43.81,326500.0,20.3535,20.3907,20.3395,20.3767,326500.0
2012-01-20 13:00:00,43.81,43.93,43.81,43.93,398800.0,20.3767,20.4326,20.3767,20.4326,398800.0
2012-01-20 13:30:00,43.93,43.93,43.82,43.85,242600.0,20.4326,20.4326,20.3814,20.3954,242600.0
2012-01-20 14:00:00,43.85,43.89,43.82,43.86,248700.0,20.3954,20.414,20.3814,20.4,248700.0
2012-01-20 14:30:00,43.86,43.86,43.73,43.77,270000.0,20.4,20.4,20.3395,20.3581,270000.0
2012-01-20 15:00:00,43.77,43.94,43.75,43.88,475100.0,20.3581,20.4372,20.3488,20.4093,475100.0
2012-01-20 15:30:00,43.88,44.04,43.84,44.03,1758800.0,20.4093,20.4837,20.3907,20.4791,1758800.0
2012-01-23 09:30:00,44.46,44.71,44.42,44.69,827800.0,20.6791,20.7954,20.6605,20.7861,827800.0
2012-01-23 10:00:00,44.69,44.74,44.42,44.42,907100.0,20.7861,20.8093,20.6605,20.6605,907100.0
2012-01-23 10:30:00,44.42,44.51,44.39,44.43,531300.0,20.6605,20.7023,20.6465,20.6651,531300.0
2012-01-23 11:00:00,44.44,44.61,44.42,44.53,820700.0,20.6698,20.7488,20.6605,20.7116,820700.0
2012-01-23 11:30:00,44.54,44.63,44.39,44.45,479800.0,20.7163,20.7581,20.6465,20.6744,479800.0
2012-01-23 12:00:00,44.45,44.47,44.33,44.42,257500.0,20.6744,20.6837,20.6186,20.6605,257500.0
2012-01-23 12:30:00,44.43,44.56,44.39,44.52,377500.0,20.6651,20.7256,20.6465,20.707,377500.0
2012-01-23 13:00:00,44.52,44.58,44.5,44.56,186700.0,20.707,20.7349,20.6977,20.7256,186700.0
2012-01-23 13:30:00,44.56,44.59,44.48,44.53,263500.0,20.7256,20.7395,20.6884,20.7116,263500.0
2012-01-23 14:00:00,44.53,44.55,44.47,44.55,230600.0,20.7116,20.7209,20.6837,20.7209,230600.0
2012-01-23 14:30:00,44.55,44.64,44.5,44.62,287000.0,20.7209,20.7628,20.6977,20.7535,287000.0
2012-01-23 15:00:00,44.62,44.65,44.58,44.61,259800.0,20.7535,20.7674,20.7349,20.7488,259800.0
2012-01-23 15:30:00,44.6,44.67,44.58,44.62,533100.0,20.7442,20.7767,20.7349,20.7535,533100.0
2012-01-24 09:30:00,44.51,44.51,44.3,44.35,815900.0,20.7023,20.7023,20.6047,20.6279,815900.0
2012-01-24 10:00:00,44.35,44.49,44.28,44.41,571800.0,20.6279,20.693,20.5954,20.6558,571800.0
2012-01-24 10:30:00,44.41,44.57,44.41,44.5,1128800.0,20.6558,20.7302,20.6558,20.6977,1128800.0
2012-01-24 11:00:00,44.51,44.6,44.5,44.58,357500.0,20.7023,20.7442,20.6977,20.7349,357500.0
2012-01-24 11:30:00,44.59,44.69,44.51,44.55,391500.0,20.7395,20.7861,20.7023,20.7209,391500.0
2012-01-24 12:00:00,44.55,44.59,44.52,44.57,201000.0,20.7209,20.7395,20.707,20.7302,201000.0
2012-01-24 12:30:00,44.57,44.59,44.52,44.57,236400.0,20.7302,20.7395,20.707,20.7302,236400.0
2012-01-24 13:00:00,44.56,44.64,44.54,44.58,242900.0,20.7256,20.7628,20.7163,20.7349,242900.0
2012-01-24 13:30:00,44.58,44.68,44.57,44.67,163800.0,20.7349,20.7814,20.7302,20.7767,163800.0
2012-01-24 14:00:00,44.67,44.69,44.63,44.68,154500.0,20.7767,20.7861,20.7581,20.7814,154500.0
2012-01-24 14:30:00,44.68,44.7,44.63,44.68,336600.0,20.7814,20.7907,20.7581,20.7814,336600.0
2012-01-24 15:00:00,44.66,44.72,44.63,44.71,542700.0,20.7721,20.8,20.7581,20.7954,542700.0
2012-01-24 15:30:00,44.71,44.75,44.66,44.71,580900.0,20.7954,20.814,20.7721,20.7954,580900.0
2012-01-25 09:30:00,44.37,44.42,44.19,44.24,496200.0,20.6372,20.6605,20.5535,20.5767,496200.0
2012-01-25 10:00:00,44.24,44.41,44.21,44.39,358800.0,20.5767,20.6558,20.5628,20.6465,358800.0
2012-01-25 10:30:00,44.4,44.4,44.19,44.22,438300.0,20.6512,20.6512,20.5535,20.5674,438300.0
2012-01-25 11:00:00,44.21,44.35,44.21,44.3,250500.0,20.5628,20.6279,20.5628,20.6047,250500.0
2012-01-25 11:30:00,44.3,44.39,44.26,44.32,272500.0,20.6047,20.6465,20.5861,20.614,272500.0
2012-01-25 12:00:00,44.32,44.34,44.1,44.2,285300.0,20.614,20.6233,20.5116,20.5581,285300.0
2012-01-25 12:30:00,44.21,44.43,44.12,44.41,225900.0,20.5628,20.6651,20.5209,20.6558,225900.0
2012-01-25 13:00:00,44.4,44.66,44.4,44.62,209500.0,20.6512,20.7721,20.6512,20.7535,209500.0
2012-01-25 13:30:00,44.61,44.69,44.6,44.69,250700.0,20.7488,20.7861,20.7442,20.7861,250700.0
2012-01-25 14:00:00,44.69,44.7,44.53,44.61,619000.0,20.7861,20.7907,20.7116,20.7488,619000.0
2012-01-25 14:30:00,44.6,44.8,44.6,44.79,544300.0,20.7442,20.8372,20.7442,20.8326,544300.0
2012-01-25 15:00:00,44.79,44.85,44.74,44.81,464900.0,20.8326,20.8605,20.8093,20.8419,464900.0
2012-01-25 15:30:00,44.81,44.95,44.81,44.88,832200.0,20.8419,20.907,20.8419,20.8744,832200.0
2012-01-26 09:30:00,44.98,44.99,44.81,44.89,709000.0,20.9209,20.9256,20.8419,20.8791,709000.0
2012-01-26 10:00:00,44.89,44.89,44.7,44.73,519500.0,20.8791,20.8791,20.7907,20.8047,519500.0
2012-01-26 10:30:00,44.73,44.87,44.71,44.74,332400.0,20.8047,20.8698,20.7954,20.8093,332400.0
2012-01-26 11:00:00,44.74,44.97,44.72,44.95,690700.0,20.8093,20.9163,20.8,20.907,690700.0
2012-01-26 11:30:00,44.95,45.1,44.93,45.0,667500.0,20.907,20.9767,20.8977,20.9302,667500.0
2012-01-26 12:00:00,45.0,45.0,44.82,44.92,392700.0,20.9302,20.9302,20.8465,20.893,392700.0
2012-01-26 12:30:00,44.91,45.02,44.9,45.02,377400.0,20.8884,20.9395,20.8837,20.9395,377400.0
2012-01-26 13:00:00,45.01,45.11,45.0,45.05,419100.0,20.9349,20.9814,20.9302,20.9535,419100.0
2012-01-26 13:30:00,45.05,45.06,44.94,45.03,437900.0,20.9535,20.9581,20.9023,20.9442,437900.0
2012-01-26 14:00:00,45.03,45.04,44.85,44.89,410000.0,20.9442,20.9488,20.8605,20.8791,410000.0
2012-01-26 14:30:00,44.89,44.93,44.82,44.88,250900.0,20.8791,20.8977,20.8465,20.8744,250900.0
2012-01-26 15:00:00,44.87,44.91,44.72,44.72,564000.0,20.8698,20.8884,20.8,20.8,564000.0
2012-01-26 15:30:00,44.72,44.84,44.71,44.79,633000.0,20.8,20.8558,20.7954,20.8326,633000.0
2012-01-27 09:30:00,43.82,44.18,43.79,44.0,1629900.0,20.3814,20.5488,20.3674,20.4651,1629900.0
2012-01-27 10:00:00,44.01,44.02,43.89,43.95,842000.0,20.4698,20.4744,20.414,20.4419,842000.0
2012-01-27 10:30:00,43.95,44.0,43.71,43.82,883700.0,20.4419,20.4651,20.3302,20.3814,883700.0
2012-01-27 11:00:00,43.82,43.89,43.75,43.76,592200.0,20.3814,20.414,20.3488,20.3535,592200.0
2012-01-27 11:30:00,43.75,43.8,43.66,43.78,539100.0,20.3488,20.3721,20.307,20.3628,539100.0
2012-01-27 12:00:00,43.77,43.87,43.77,43.85,569300.0,20.3581,20.4047,20.3581,20.3954,569300.0
2012-01-27 12:30:00,43.84,43.95,43.79,43.8,482600.0,20.3907,20.4419,20.3674,20.3721,482600.0
2012-01-27 13:00:00,43.81,43.86,43.75,43.84,263700.0,20.3767,20.4,20.3488,20.3907,263700.0
2012-01-27 13:30:00,43.83,43.94,43.8,43.84,488800.0,20.3861,20.4372,20.3721,20.3907,488800.0
2012-01-27 14:00:00,43.85,43.88,43.76,43.76,352500.0,20.3954,20.4093,20.3535,20.3535,352500.0
2012-01-27 14:30:00,43.76,43.82,43.72,43.81,296200.0,20.3535,20.3814,20.3349,20.3767,296200.0
2012-01-27 15:00:00,43.8,43.9,43.76,43.84,390100.0,20.3721,20.4186,20.3535,20.3907,390100.0
2012-01-27 15:30:00,43.85,43.85,43.7,43.71,837000.0,20.3954,20.3954,20.3256,20.3302,837000.0
2012-01-30 09:30:00,42.89,43.03,42.84,43.01,1063800.0,19.9488,20.014,19.9256,20.0047,1063800.0
2012-01-30 10:00:00,43.01,43.05,42.93,42.97,559000.0,20.0047,20.0233,19.9674,19.9861,559000.0
2012-01-30 10:30:00,42.97,43.15,42.97,43.13,429100.0,19.9861,20.0698,19.9861,20.0605,429100.0
2012-01-30 11:00:00,43.13,43.2,43.09,43.09,391200.0,20.0605,20.093,20.0419,20.0419,391200.0
2012-01-30 11:30:00,43.09,43.25,43.07,43.22,400800.0,20.0419,20.1163,20.0326,20.1023,400800.0
2012-01-30 12:00:00,43.22,43.3,43.21,43.25,159000.0,20.1023,20.1395,20.0977,20.1163,159000.0
2012-01-30 12:30:00,43.24,43.33,43.22,43.29,254400.0,20.1116,20.1535,20.1023,20.1349,254400.0
2012-01-30 13:00:00,43.28,43.42,43.24,43.42,583100.0,20.1302,20.1954,20.1116,20.1954,583100.0
2012-01-30 13:30:00,43.42,43.61,43.4,43.6,846500.0,20.1954,20.2837,20.1861,20.2791,846500.0
2012-01-30 14:00:00,43.6,43.72,43.56,43.71,520200.0,20.2791,20.3349,20.2605,20.3302,520200.0
2012-01-30 14:30:00,43.71,43.79,43.69,43.73,628500.0,20.3302,20.3674,20.3209,20.3395,628500.0
2012-01-30 15:00:00,43.73,43.82,43.69,43.79,945700.0,20.3395,20.3814,20.3209,20.3674,945700.0
2012-01-30 15:30:00,43.8,44.16,43.72,44.16,3100300.0,20.3721,20.5395,20.3349,20.5395,3100300.0
2012-01-31 09:30:00,44.89,44.95,44.77,44.89,1703100.0,20.8791,20.907,20.8233,20.8791,1703100.0
2012-01-31 10:00:00,44.91,44.91,44.56,44.73,1505800.0,20.8884,20.8884,20.7256,20.8047,1505800.0
2012-01-31 10:30:00,44.73,44.85,44.7,44.8,1660200.0,20.8047,20.8605,20.7907,20.8372,1660200.0
2012-01-31 11:00:00,44.8,44.87,44.68,44.74,1045800.0,20.8372,20.8698,20.7814,20.8093,1045800.0
2012-01-31 11:30:00,44.74,44.75,44.59,44.62,1171100.0,20.8093,20.814,20.7395,20.7535,1171100.0
2012-01-31 12:00:00,44.62,44.71,44.58,44.69,540900.0,20.7535,20.7954,20.7349,20.7861,540900.0
2012-01-31 12:30:00,44.68,44.8,44.64,44.79,1158600.0,20.7814,20.8372,20.7628,20.8326,1158600.0
2012-01-31 13:00:00,44.79,45.17,44.74,45.05,1617100.0,20.8326,21.0093,20.8093,20.9535,1617100.0
2012-01-31 13:30:00,45.05,45.18,45.02,45.11,922100.0,20.9535,21.014,20.9395,20.9814,922100.0
2012-01-31 14:00:00,45.12,45.44,45.07,45.4,1477300.0,20.9861,21.1349,20.9628,21.1163,1477300.0
2012-01-31 14:30:00,45.4,45.45,45.23,45.43,1508700.0,21.1163,21.1395,21.0372,21.1302,1508700.0
2012-01-31 15:00:00,45.42,45.43,45.25,45.32,1077500.0,21.1256,21.1302,21.0465,21.0791,1077500.0
2012-01-31 15:30:00,45.32,46.03,45.3,45.9,5919900.0,21.0791,21.4093,21.0698,21.3488,5919900.0
2012-02-01 09:30:00,45.8,45.9,45.63,45.8,1737600.0,21.3023,21.3488,21.2233,21.3023,1737600.0
2012-02-01 10:00:00,45.8,46.03,45.72,45.95,1230500.0,21.3023,21.4093,21.2651,21.3721,1230500.0
2012-02-01 10:30:00,45.95,46.01,45.9,45.95,835600.0,21.3721,21.4,21.3488,21.3721,835600.0
2012-02-01 11:00:00,45.95,46.03,45.93,46.02,813600.0,21.3721,21.4093,21.3628,21.4047,813600.0
2012-02-01 11:30:00,46.02,46.06,45.96,46.02,591100.0,21.4047,21.4233,21.3767,21.4047,591100.0
2012-02-01 12:00:00,46.01,46.09,46.0,46.03,334400.0,21.4,21.4372,21.3954,21.4093,334400.0
2012-02-01 12:30:00,46.03,46.09,45.97,45.98,319200.0,21.4093,21.4372,21.3814,21.3861,319200.0
2012-02-01 13:00:00,45.99,46.09,45.95,45.97,421900.0,21.3907,21.4372,21.3721,21.3814,421900.0
2012-02-01 13:30:00,45.97,45.97,45.75,45.76,577700.0,21.3814,21.3814,21.2791,21.2837,577700.0
2012-02-01 14:00:00,45.76,45.77,45.61,45.69,658100.0,21.2837,21.2884,21.214,21.2512,658100.0
2012-02-01 14:30:00,45.7,45.71,45.61,45.67,411700.0,21.2558,21.2605,21.214,21.2419,411700.0
2012-02-01 15:00:00,45.68,45.8,45.65,45.69,608800.0,21.2465,21.3023,21.2326,21.2512,608800.0
2012-02-01 15:30:00,45.69,45.71,45.55,45.56,1082800.0,21.2512,21.2605,21.1861,21.1907,1082800.0
2012-02-02 09:30:00,45.26,45.47,45.26,45.47,543500.0,21.0512,21.1488,21.0512,21.1488,543500.0
2012-02-02 10:00:00,45.46,45.61,45.45,45.54,696900.0,21.1442,21.214,21.1395,21.1814,696900.0
2012-02-02 10:30:00,45.54,45.66,45.51,45.58,532200.0,21.1814,21.2372,21.1674,21.2,532200.0
2012-02-02 11:00:00,45.59,45.62,45.51,45.51,818400.0,21.2047,21.2186,21.1674,21.1674,818400.0
2012-02-02 11:30:00,45.51,45.55,45.29,45.31,611800.0,21.1674,21.1861,21.0651,21.0744,611800.0
2012-02-02 12:00:00,45.3,45.44,45.22,45.42,546100.0,21.0698,21.1349,21.0326,21.1256,546100.0
2012-02-02 12:30:00,45.42,45.43,45.29,45.37,283000.0,21.1256,21.1302,21.0651,21.1023,283000.0
2012-02-02 13:00:00,45.37,45.38,45.3,45.3,166100.0,21.1023,21.107,21.0698,21.0698,166100.0
2012-02-02 13:30:00,45.3,45.49,45.3,45.48,243100.0,21.0698,21.1581,21.0698,21.1535,243100.0
2012-02-02 14:00:00,45.48,45.52,45.45,45.5,305900.0,21.1535,21.1721,21.1395,21.1628,305900.0
2012-02-02 14:30:00,45.51,45.54,45.47,45.5,385500.0,21.1674,21.1814,21.1488,21.1628,385500.0
2012-02-02 15:00:00,45.49,45.56,45.46,45.53,523500.0,21.1581,21.1907,21.1442,21.1767,523500.0
2012-02-02 15:30:00,45.54,45.59,45.48,45.51,942500.0,21.1814,21.2047,21.1535,21.1674,942500.0
2012-02-03 09:30:00,45.52,45.7,45.52,45.68,748800.0,21.1721,21.2558,21.1721,21.2465,748800.0
2012-02-03 10:00:00,45.68,45.88,45.68,45.73,933200.0,21.2465,21.3395,21.2465,21.2698,933200.0
2012-02-03 10:30:00,45.72,45.8,45.7,45.76,510200.0,21.2651,21.3023,21.2558,21.2837,510200.0
2012-02-03 11:00:00,45.76,45.99,45.73,45.96,600900.0,21.2837,21.3907,21.2698,21.3767,600900.0
2012-02-03 11:30:00,45.96,46.05,45.95,45.96,506000.0,21.3767,21.4186,21.3721,21.3767,506000.0
2012-02-03 12:00:00,45.96,46.18,45.95,46.18,688400.0,21.3767,21.4791,21.3721,21.4791,688400.0
2012-02-03 12:30:00,46.17,46.33,46.16,46.25,682900.0,21.4744,21.5488,21.4698,21.5116,682900.0
2012-02-03 13:00:00,46.25,46.28,46.23,46.25,463000.0,21.5116,21.5256,21.5023,21.5116,463000.0
2012-02-03 13:30:00,46.25,46.47,46.25,46.47,846300.0,21.5116,21.614,21.5116,21.614,846300.0
2012-02-03 14:00:00,46.46,46.74,46.46,46.74,2041900.0,21.6093,21.7395,21.6093,21.7395,2041900.0
2012-02-03 14:30:00,46.73,46.76,46.48,46.53,1043700.0,21.7349,21.7488,21.6186,21.6419,1043700.0
2012-02-03 15:00:00,46.53,46.53,46.43,46.45,463600.0,21.6419,21.6419,21.5954,21.6047,463600.0
2012-02-03 15:30:00,46.45,46.57,46.4,46.57,1160500.0,21.6047,21.6605,21.5814,21.6605,1160500.0
2012-02-06 09:30:00,46.12,46.22,45.96,46.21,1175200.0,21.4512,21.4977,21.3767,21.493,1175200.0
2012-02-06 10:00:00,46.21,46.42,46.21,46.41,812700.0,21.493,21.5907,21.493,21.5861,812700.0
2012-02-06 10:30:00,46.4,46.55,46.4,46.55,1011700.0,21.5814,21.6512,21.5814,21.6512,1011700.0
2012-02-06 11:00:00,46.55,46.7,46.47,46.52,1031300.0,21.6512,21.7209,21.614,21.6372,1031300.0
2012-02-06 11:30:00,46.52,46.6,46.5,46.57,301300.0,21.6372,21.6744,21.6279,21.6605,301300.0
2012-02-06 12:00:00,46.58,46.6,46.49,46.49,222300.0,21.6651,21.6744,21.6233,21.6233,222300.0
2012-02-06 12:30:00,46.49,46.56,46.47,46.55,215100.0,21.6233,21.6558,21.614,21.6512,215100.0
2012-02-06 13:00:00,46.55,46.56,46.49,46.49,183000.0,21.6512,21.6558,21.6233,21.6233,183000.0
2012-02-06 13:30:00,46.49,46.51,46.41,46.45,219600.0,21.6233,21.6326,21.5861,21.6047,219600.0
2012-02-06 14:00:00,46.45,46.57,46.44,46.57,577100.0,21.6047,21.6605,21.6,21.6605,577100.0
2012-02-06 14:30:00,46.56,46.66,46.56,46.65,257400.0,21.6558,21.7023,21.6558,21.6977,257400.0
2012-02-06 15:00:00,46.65,46.75,46.64,46.7,482000.0,21.6977,21.7442,21.693,21.7209,482000.0
2012-02-06 15:30:00,46.71,46.91,46.7,46.9,1501500.0,21.7256,21.8186,21.7209,21.814,1501500.0
2012-02-07 09:30:00,46.22,46.4,45.69,45.86,2503400.0,21.4977,21.5814,21.2512,21.3302,2503400.0
2012-02-07 10:00:00,45.86,46.22,45.8,46.1,1148400.0,21.3302,21.4977,21.3023,21.4419,1148400.0
2012-02-07 10:30:00,46.09,46.26,45.96,46.23,1093600.0,21.4372,21.5163,21.3767,21.5023,1093600.0
2012-02-07 11:00:00,46.24,46.43,46.24,46.41,900500.0,21.507,21.5954,21.507,21.5861,900500.0
2012-02-07 11:30:00,46.42,46.53,46.36,46.44,771600.0,21.5907,21.6419,21.5628,21.6,771600.0
2012-02-07 12:00:00,46.44,46.54,46.43,46.5,327800.0,21.6,21.6465,21.5954,21.6279,327800.0
2012-02-07 12:30:00,46.5,46.65,46.49,46.62,314500.0,21.6279,21.6977,21.6233,21.6837,314500.0
2012-02-07 13:00:00,46.62,46.67,46.39,46.49,421900.0,21.6837,21.707,21.5767,21.6233,421900.0
2012-02-07 13:30:00,46.5,46.65,46.49,46.63,411600.0,21.6279,21.6977,21.6233,21.6884,411600.0
2012-02-07 14:00:00,46.62,46.67,46.56,46.58,477900.0,21.6837,21.707,21.6558,21.6651,477900.0
2012-02-07 14:30:00,46.58,46.6,46.49,46.5,313100.0,21.6651,21.6744,21.6233,21.6279,313100.0
2012-02-07 15:00:00,46.5,46.7,46.5,46.69,365100.0,21.6279,21.7209,21.6279,21.7163,365100.0
2012-02-07 15:30:00,46.69,46.7,46.58,46.6,1043700.0,21.7163,21.7209,21.6651,21.6744,1043700.0
2012-02-08 09:30:00,46.41,46.54,46.37,46.5,782000.0,21.5861,21.6465,21.5674,21.6279,782000.0
2012-02-08 10:00:00,46.49,46.61,46.44,46.6,974000.0,21.6233,21.6791,21.6,21.6744,974000.0
2012-02-08 10:30:00,46.6,46.63,46.46,46.63,1274500.0,21.6744,21.6884,21.6093,21.6884,1274500.0
2012-02-08 11:00:00,46.62,46.68,46.44,46.53,2121100.0,21.6837,21.7116,21.6,21.6419,2121100.0
2012-02-08 11:30:00,46.52,46.63,46.45,46.6,559500.0,21.6372,21.6884,21.6047,21.6744,559500.0
2012-02-08 12:00:00,46.59,46.71,46.58,46.66,198900.0,21.6698,21.7256,21.6651,21.7023,198900.0
2012-02-08 12:30:00,46.66,46.71,46.59,46.7,311500.0,21.7023,21.7256,21.6698,21.7209,311500.0
2012-02-08 13:00:00,46.7,46.78,46.64,46.78,297200.0,21.7209,21.7581,21.693,21.7581,297200.0
2012-02-08 13:30:00,46.78,46.8,46.64,46.64,252500.0,21.7581,21.7674,21.693,21.693,252500.0
2012-02-08 14:00:00,46.64,46.85,46.63,46.83,917500.0,21.693,21.7907,21.6884,21.7814,917500.0
2012-02-08 14:30:00,46.83,46.94,46.8,46.91,691700.0,21.7814,21.8326,21.7674,21.8186,691700.0
2012-02-08 15:00:00,46.92,47.09,46.89,47.0,1766000.0,21.8233,21.9023,21.8093,21.8605,1766000.0
2012-02-08 15:30:00,47.0,47.04,46.92,46.99,1650600.0,21.8605,21.8791,21.8233,21.8558,1650600.0
2012-02-09 09:30:00,47.26,47.28,46.99,47.08,999500.0,21.9814,21.9907,21.8558,21.8977,999500.0
2012-02-09 10:00:00,47.08,47.12,46.7,46.75,992200.0,21.8977,21.9163,21.7209,21.7442,992200.0
2012-02-09 10:30:00,46.74,46.97,46.66,46.92,812700.0,21.7395,21.8465,21.7023,21.8233,812700.0
2012-02-09 11:00:00,46.93,47.07,46.85,47.02,450400.0,21.8279,21.893,21.7907,21.8698,450400.0
2012-02-09 11:30:00,47.02,47.06,46.98,46.98,924500.0,21.8698,21.8884,21.8512,21.8512,924500.0
2012-02-09 12:00:00,46.99,47.06,46.85,46.87,246100.0,21.8558,21.8884,21.7907,21.8,246100.0
2012-02-09 12:30:00,46.88,46.91,46.72,46.76,458800.0,21.8047,21.8186,21.7302,21.7488,458800.0
2012-02-09 13:00:00,46.76,46.85,46.7,46.83,425400.0,21.7488,21.7907,21.7209,21.7814,425400.0
2012-02-09 13:30:00,46.84,46.87,46.75,46.78,232400.0,21.7861,21.8,21.7442,21.7581,232400.0
2012-02-09 14:00:00,46.78,46.86,46.76,46.86,274100.0,21.7581,21.7954,21.7488,21.7954,274100.0
2012-02-09 14:30:00,46.86,46.91,46.83,46.88,175400.0,21.7954,21.8186,21.7814,21.8047,175400.0
2012-02-09 15:00:00,46.87,46.87,46.79,46.83,356300.0,21.8,21.8,21.7628,21.7814,356300.0
2012-02-09 15:30:00,46.83,46.87,46.75,46.78,822200.0,21.7814,21.8,21.7442,21.7581,822200.0
2012-02-10 09:30:00,46.38,46.49,46.25,46.37,1220400.0,21.5721,21.6233,21.5116,21.5674,1220400.0
2012-02-10 10:00:00,46.37,46.59,46.34,46.58,1782000.0,21.5674,21.6698,21.5535,21.6651,1782000.0
2012-02-10 10:30:00,46.59,46.61,46.4,46.51,754300.0,21.6698,21.6791,21.5814,21.6326,754300.0
2012-02-10 11:00:00,46.51,46.54,46.4,46.41,879400.0,21.6326,21.6465,21.5814,21.5861,879400.0
2012-02-10 11:30:00,46.41,46.46,46.38,46.43,405600.0,21.5861,21.6093,21.5721,21.5954,405600.0
2012-02-10 12:00:00,46.42,46.61,46.42,46.53,882500.0,21.5907,21.6791,21.5907,21.6419,882500.0
2012-02-10 12:30:00,46.54,46.56,46.48,46.52,362100.0,21.6465,21.6558,21.6186,21.6372,362100.0
2012-02-10 13:00:00,46.52,46.54,46.46,46.51,458000.0,21.6372,21.6465,21.6093,21.6326,458000.0
2012-02-10 13:30:00,46.51,46.52,46.43,46.43,494700.0,21.6326,21.6372,21.5954,21.5954,494700.0
2012-02-10 14:00:00,46.43,46.49,46.4,46.44,303900.0,21.5954,21.6233,21.5814,21.6,303900.0
2012-02-10 14:30:00,46.44,46.45,46.31,46.31,713100.0,21.6,21.6047,21.5395,21.5395,713100.0
2012-02-10 15:00:00,46.31,46.32,46.21,46.23,576700.0,21.5395,21.5442,21.493,21.5023,576700.0
2012-02-10 15:30:00,46.23,46.39,46.2,46.37,905000.0,21.5023,21.5767,21.4884,21.5674,905000.0
2012-02-13 09:30:00,47.05,47.1,46.87,46.97,758200.0,21.8837,21.907,21.8,21.8465,758200.0
2012-02-13 10:00:00,46.97,46.97,46.77,46.8,409400.0,21.8465,21.8465,21.7535,21.7674,409400.0
2012-02-13 10:30:00,46.81,47.08,46.73,47.06,680200.0,21.7721,21.8977,21.7349,21.8884,680200.0
2012-02-13 11:00:00,47.06,47.11,46.99,47.09,783400.0,21.8884,21.9116,21.8558,21.9023,783400.0
2012-02-13 11:30:00,47.09,47.32,47.07,47.26,938300.0,21.9023,22.0093,21.893,21.9814,938300.0
2012-02-13 12:00:00,47.26,47.33,47.25,47.29,765200.0,21.9814,22.014,21.9768,21.9954,765200.0
2012-02-13 12:30:00,47.28,47.35,47.25,47.35,542900.0,21.9907,22.0233,21.9768,22.0233,542900.0
2012-02-13 13:00:00,47.34,47.36,47.25,47.3,546000.0,22.0186,22.0279,21.9768,22.0,546000.0
2012-02-13 13:30:00,47.31,47.35,47.29,47.35,286700.0,22.0047,22.0233,21.9954,22.0233,286700.0
2012-02-13 14:00:00,47.35,47.37,47.31,47.34,266200.0,22.0233,22.0326,22.0047,22.0186,266200.0
2012-02-13 14:30:00,47.35,47.46,47.34,47.43,545500.0,22.0233,22.0744,22.0186,22.0605,545500.0
2012-02-13 15:00:00,47.42,47.44,47.31,47.36,510800.0,22.0558,22.0651,22.0047,22.0279,510800.0
2012-02-13 15:30:00,47.36,47.39,47.29,47.35,1045800.0,22.0279,22.0419,21.9954,22.0233,1045800.0
2012-02-14 09:30:00,47.04,47.25,47.0,47.09,1057200.0,21.8791,21.9768,21.8605,21.9023,1057200.0
2012-02-14 10:00:00,47.09,47.14,46.83,46.84,1047400.0,21.9023,21.9256,21.7814,21.7861,1047400.0
2012-02-14 10:30:00,46.84,46.84,46.64,46.69,810800.0,21.7861,21.7861,21.693,21.7163,810800.0
2012-02-14 11:00:00,46.68,46.8,46.68,46.72,959600.0,21.7116,21.7674,21.7116,21.7302,959600.0
2012-02-14 11:30:00,46.72,46.76,46.56,46.64,1188500.0,21.7302,21.7488,21.6558,21.693,1188500.0
2012-02-14 12:00:00,46.64,46.7,46.6,46.65,386300.0,21.693,21.7209,21.6744,21.6977,386300.0
2012-02-14 12:30:00,46.65,46.65,46.54,46.59,414700.0,21.6977,21.6977,21.6465,21.6698,414700.0
2012-02-14 13:00:00,46.59,46.59,46.46,46.52,518600.0,21.6698,21.6698,21.6093,21.6372,518600.0
2012-02-14 13:30:00,46.52,46.61,46.51,46.56,392800.0,21.6372,21.6791,21.6326,21.6558,392800.0
2012-02-14 14:00:00,46.57,46.57,46.43,46.46,345000.0,21.6605,21.6605,21.5954,21.6093,345000.0
2012-02-14 14:30:00,46.45,46.53,46.4,46.52,351800.0,21.6047,21.6419,21.5814,21.6372,351800.0
2012-02-14 15:00:00,46.52,46.56,46.37,46.39,639500.0,21.6372,21.6558,21.5674,21.5767,639500.0
2012-02-14 15:30:00,46.39,46.52,46.36,46.48,1984700.0,21.5767,21.6372,21.5628,21.6186,1984700.0
2012-02-15 09:30:00,46.15,46.18,45.99,46.09,1076600.0,21.6893,21.7034,21.6141,21.6611,1076600.0
2012-02-15 10:00:00,46.09,46.15,46.06,46.13,603200.0,21.6611,21.6893,21.647,21.6799,603200.0
2012-02-15 10:30:00,46.13,46.23,46.09,46.09,513800.0,21.6799,21.7269,21.6611,21.6611,513800.0
2012-02-15 11:00:00,46.09,46.16,46.06,46.15,592900.0,21.6611,21.694,21.647,21.6893,592900.0
2012-02-15 11:30:00,46.15,46.15,46.05,46.14,509400.0,21.6893,21.6893,21.6423,21.6846,509400.0
2012-02-15 12:00:00,46.13,46.19,46.12,46.19,303200.0,21.6799,21.7081,21.6752,21.7081,303200.0
2012-02-15 12:30:00,46.19,46.2,45.98,45.99,466200.0,21.7081,21.7128,21.6094,21.6141,466200.0
2012-02-15 13:00:00,45.98,46.08,45.9,46.08,278800.0,21.6094,21.6564,21.5718,21.6564,278800.0
2012-02-15 13:30:00,46.08,46.1,45.97,46.02,222700.0,21.6564,21.6658,21.6047,21.6282,222700.0
2012-02-15 14:00:00,46.02,46.02,45.9,46.0,300600.0,21.6282,21.6282,21.5718,21.6188,300600.0
2012-02-15 14:30:00,46.0,46.03,45.87,45.87,430800.0,21.6188,21.6329,21.5577,21.5577,430800.0
2012-02-15 15:00:00,45.87,45.98,45.84,45.94,564800.0,21.5577,21.6094,21.5436,21.5906,564800.0
2012-02-15 15:30:00,45.94,46.05,45.91,45.97,1009400.0,21.5906,21.6423,21.5765,21.6047,1009400.0
2012-02-16 09:30:00,46.17,46.22,46.04,46.19,581800.0,21.6987,21.7222,21.6376,21.7081,581800.0
2012-02-16 10:00:00,46.18,46.35,46.18,46.34,427200.0,21.7034,21.7833,21.7034,21.7786,427200.0
2012-02-16 10:30:00,46.34,46.38,46.18,46.19,334900.0,21.7786,21.7974,21.7034,21.7081,334900.0
2012-02-16 11:00:00,46.19,46.27,46.19,46.25,285200.0,21.7081,21.7457,21.7081,21.7363,285200.0
2012-02-16 11:30:00,46.25,46.45,46.18,46.41,344800.0,21.7363,21.8303,21.7034,21.8115,344800.0
2012-02-16 12:00:00,46.42,46.49,46.35,46.43,273300.0,21.8162,21.8491,21.7833,21.8209,273300.0
2012-02-16 12:30:00,46.44,46.48,46.37,46.43,211700.0,21.8256,21.8444,21.7927,21.8209,211700.0
2012-02-16 13:00:00,46.44,46.53,46.4,46.5,244300.0,21.8256,21.8679,21.8068,21.8538,244300.0
2012-02-16 13:30:00,46.51,46.55,46.49,46.49,217400.0,21.8585,21.8773,21.8491,21.8491,217400.0
2012-02-16 14:00:00,46.49,46.56,46.42,46.54,315500.0,21.8491,21.882,21.8162,21.8726,315500.0
2012-02-16 14:30:00,46.53,46.6,46.51,46.6,285500.0,21.8679,21.9008,21.8585,21.9008,285500.0
2012-02-16 15:00:00,46.6,46.64,46.55,46.57,549800.0,21.9008,21.9196,21.8773,21.8867,549800.0
2012-02-16 15:30:00,46.57,46.71,46.54,46.66,1175500.0,21.8867,21.9525,21.8726,21.929,1175500.0
2012-02-17 09:30:00,46.58,46.64,46.49,46.53,814800.0,21.8914,21.9196,21.8491,21.8679,814800.0
2012-02-17 10:00:00,46.53,46.59,46.43,46.52,475000.0,21.8679,21.8961,21.8209,21.8632,475000.0
2012-02-17 10:30:00,46.52,46.56,46.48,46.54,226600.0,21.8632,21.882,21.8444,21.8726,226600.0
2012-02-17 11:00:00,46.55,46.67,46.46,46.62,784000.0,21.8773,21.9337,21.835,21.9102,784000.0
2012-02-17 11:30:00,46.62,46.73,46.52,46.72,348600.0,21.9102,21.9619,21.8632,21.9572,348600.0
2012-02-17 12:00:00,46.72,46.81,46.71,46.79,220900.0,21.9572,21.9995,21.9525,21.9901,220900.0
2012-02-17 12:30:00,46.8,46.8,46.63,46.66,343000.0,21.9948,21.9948,21.9149,21.929,343000.0
2012-02-17 13:00:00,46.66,46.83,46.57,46.82,408300.0,21.929,22.0089,21.8867,22.0042,408300.0
2012-02-17 13:30:00,46.82,46.99,46.81,46.99,405600.0,22.0042,22.0841,21.9995,22.0841,405600.0
2012-02-17 14:00:00,46.99,47.67,46.98,47.63,3244300.0,22.0841,22.4037,22.0794,22.3849,3244300.0
2012-02-17 14:30:00,47.63,47.64,47.34,47.47,1380500.0,22.3849,22.3896,22.2486,22.3097,1380500.0
2012-02-17 15:00:00,47.46,47.6,47.42,47.57,940300.0,22.305,22.3708,22.2862,22.3567,940300.0
2012-02-17 15:30:00,47.58,47.65,47.52,47.63,1967100.0,22.3614,22.3943,22.3332,22.3849,1967100.0
2012-02-21 09:30:00,47.45,47.75,47.45,47.52,1425100.0,22.3003,22.4413,22.3003,22.3332,1425100.0
2012-02-21 10:00:00,47.52,47.6,47.47,47.55,586200.0,22.3332,22.3708,22.3097,22.3473,586200.0
2012-02-21 10:30:00,47.56,47.58,47.42,47.47,782700.0,22.352,22.3614,22.2862,22.3097,782700.0
2012-02-21 11:00:00,47.48,47.5,47.24,47.31,633600.0,22.3144,22.3238,22.2016,22.2345,633600.0
2012-02-21 11:30:00,47.32,47.36,47.19,47.21,461800.0,22.2392,22.258,22.1781,22.1875,461800.0
2012-02-21 12:00:00,47.21,47.31,47.19,47.3,450400.0,22.1875,22.2345,22.1781,22.2298,450400.0
2012-02-21 12:30:00,47.3,47.3,47.21,47.22,345400.0,22.2298,22.2298,22.1875,22.1922,345400.0
2012-02-21 13:00:00,47.22,47.28,47.21,47.28,246700.0,22.1922,22.2204,22.1875,22.2204,246700.0
2012-02-21 13:30:00,47.27,47.28,47.22,47.25,258200.0,22.2157,22.2204,22.1922,22.2063,258200.0
2012-02-21 14:00:00,47.26,47.28,47.21,47.26,278100.0,22.211,22.2204,22.1875,22.211,278100.0
2012-02-21 14:30:00,47.25,47.26,47.05,47.1,350100.0,22.2063,22.211,22.1123,22.1358,350100.0
2012-02-21 15:00:00,47.1,47.2,47.01,47.07,349300.0,22.1358,22.1828,22.0935,22.1217,349300.0
2012-02-21 15:30:00,47.06,47.18,47.02,47.18,929400.0,22.117,22.1734,22.0982,22.1734,929400.0
2012-02-22 09:30:00,47.01,47.03,46.9,46.99,768500.0,22.0935,22.1029,22.0418,22.0841,768500.0
2012-02-22 10:00:00,46.98,47.07,46.87,47.01,635700.0,22.0794,22.1217,22.0277,22.0935,635700.0
2012-02-22 10:30:00,47.01,47.02,46.73,46.8,773100.0,22.0935,22.0982,21.9619,21.9948,773100.0
2012-02-22 11:00:00,46.81,46.94,46.8,46.83,381000.0,21.9995,22.0606,21.9948,22.0089,381000.0
2012-02-22 11:30:00,46.83,46.91,46.77,46.86,370500.0,22.0089,22.0465,21.9807,22.023,370500.0
2012-02-22 12:00:00,46.85,46.92,46.78,46.89,213000.0,22.0183,22.0512,21.9854,22.0371,213000.0
2012-02-22 12:30:00,46.88,46.92,46.85,46.89,184800.0,22.0324,22.0512,22.0183,22.0371,184800.0
2012-02-22 13:00:00,46.89,46.95,46.87,46.93,193600.0,22.0371,22.0653,22.0277,22.0559,193600.0
2012-02-22 13:30:00,46.92,46.98,46.88,46.95,199300.0,22.0512,22.0794,22.0324,22.0653,199300.0
2012-02-22 14:00:00,46.95,47.03,46.94,47.01,278700.0,22.0653,22.1029,22.0606,22.0935,278700.0
2012-02-22 14:30:00,47.01,47.01,46.85,46.87,268600.0,22.0935,22.0935,22.0183,22.0277,268600.0
2012-02-22 15:00:00,46.87,47.01,46.86,46.93,441200.0,22.0277,22.0935,22.023,22.0559,441200.0
2012-02-22 15:30:00,46.92,46.99,46.78,46.88,978300.0,22.0512,22.0841,21.9854,22.0324,978300.0
2012-02-23 09:30:00,46.75,46.88,46.67,46.76,814700.0,21.9713,22.0324,21.9337,21.976,814700.0
2012-02-23 10:00:00,46.77,46.89,46.74,46.86,913500.0,21.9807,22.0371,21.9666,22.023,913500.0
2012-02-23 10:30:00,46.85,46.93,46.83,46.89,642000.0,22.0183,22.0559,22.0089,22.0371,642000.0
2012-02-23 11:00:00,46.89,46.9,46.79,46.81,834000.0,22.0371,22.0418,21.9901,21.9995,834000.0
2012-02-23 11:30:00,46.81,46.97,46.8,46.95,624800.0,21.9995,22.0747,21.9948,22.0653,624800.0
2012-02-23 12:00:00,46.95,47.08,46.95,47.08,373500.0,22.0653,22.1264,22.0653,22.1264,373500.0
2012-02-23 12:30:00,47.07,47.1,46.98,47.04,279300.0,22.1217,22.1358,22.0794,22.1076,279300.0
2012-02-23 13:00:00,47.03,47.12,47.0,47.1,427500.0,22.1029,22.1452,22.0888,22.1358,427500.0
2012-02-23 13:30:00,47.09,47.2,47.06,47.16,478700.0,22.1311,22.1828,22.117,22.164,478700.0
2012-02-23 14:00:00,47.16,47.27,47.16,47.26,404800.0,22.164,22.2157,22.164,22.211,404800.0
2012-02-23 14:30:00,47.26,47.33,47.2,47.25,442700.0,22.211,22.2439,22.1828,22.2063,442700.0
2012-02-23 15:00:00,47.26,47.41,47.26,47.35,665500.0,22.211,22.2815,22.211,22.2533,665500.0
2012-02-23 15:30:00,47.35,47.36,47.25,47.26,1270400.0,22.2533,22.258,22.2063,22.211,1270400.0
2012-02-24 09:30:00,47.52,47.53,47.34,47.39,625000.0,22.3332,22.3379,22.2486,22.2721,625000.0
2012-02-24 10:00:00,47.4,47.52,47.38,47.49,729900.0,22.2768,22.3332,22.2674,22.3191,729900.0
2012-02-24 10:30:00,47.49,47.5,47.31,47.32,570500.0,22.3191,22.3238,22.2345,22.2392,570500.0
2012-02-24 11:00:00,47.33,47.37,47.29,47.34,537800.0,22.2439,22.2627,22.2251,22.2486,537800.0
2012-02-24 11:30:00,47.35,47.44,47.33,47.42,589900.0,22.2533,22.2956,22.2439,22.2862,589900.0
2012-02-24 12:00:00,47.42,47.45,47.4,47.44,320300.0,22.2862,22.3003,22.2768,22.2956,320300.0
2012-02-24 12:30:00,47.44,47.45,47.34,47.34,382100.0,22.2956,22.3003,22.2486,22.2486,382100.0
2012-02-24 13:00:00,47.35,47.45,47.34,47.4,387200.0,22.2533,22.3003,22.2486,22.2768,387200.0
2012-02-24 13:30:00,47.4,47.4,47.29,47.32,407600.0,22.2768,22.2768,22.2251,22.2392,407600.0
2012-02-24 14:00:00,47.31,47.35,47.27,47.28,228800.0,22.2345,22.2533,22.2157,22.2204,228800.0
2012-02-24 14:30:00,47.27,47.27,47.15,47.21,380700.0,22.2157,22.2157,22.1593,22.1875,380700.0
2012-02-24 15:00:00,47.22,47.28,47.12,47.12,560300.0,22.1922,22.2204,22.1452,22.1452,560300.0
2012-02-24 15:30:00,47.12,47.13,46.99,47.0,1350000.0,22.1452,22.1499,22.0841,22.0888,1350000.0
2012-02-27 09:30:00,47.93,48.0,47.62,47.94,3324700.0,22.5259,22.5588,22.3802,22.5306,3324700.0
2012-02-27 10:00:00,47.93,47.97,47.85,47.86,1454600.0,22.5259,22.5447,22.4883,22.493,1454600.0
2012-02-27 10:30:00,47.87,47.87,47.7,47.7,1663000.0,22.4977,22.4977,22.4178,22.4178,1663000.0
2012-02-27 11:00:00,47.71,47.85,47.7,47.83,968000.0,22.4225,22.4883,22.4178,22.4789,968000.0
2012-02-27 11:30:00,47.82,47.83,47.7,47.73,793900.0,22.4742,22.4789,22.4178,22.4319,793900.0
2012-02-27 12:00:00,47.73,47.78,47.65,47.69,428100.0,22.4319,22.4554,22.3943,22.4131,428100.0
2012-02-27 12:30:00,47.69,47.72,47.65,47.7,464100.0,22.4131,22.4272,22.3943,22.4178,464100.0
2012-02-27 13:00:00,47.7,47.78,47.67,47.7,365800.0,22.4178,22.4554,22.4037,22.4178,365800.0
2012-02-27 13:30:00,47.71,47.75,47.67,47.69,316000.0,22.4225,22.4413,22.4037,22.4131,316000.0
2012-02-27 14:00:00,47.7,47.72,47.61,47.61,325000.0,22.4178,22.4272,22.3755,22.3755,325000.0
2012-02-27 14:30:00,47.62,47.7,47.57,47.7,408300.0,22.3802,22.4178,22.3567,22.4178,408300.0
2012-02-27 15:00:00,47.69,47.75,47.57,47.57,636500.0,22.4131,22.4413,22.3567,22.3567,636500.0
2012-02-27 15:30:00,47.58,47.62,47.5,47.53,1243700.0,22.3614,22.3802,22.3238,22.3379,1243700.0
2012-02-28 09:30:00,47.54,47.64,47.4,47.47,988100.0,22.3426,22.3896,22.2768,22.3097,988100.0
2012-02-28 10:00:00,47.45,47.51,47.25,47.35,1171300.0,22.3003,22.3285,22.2063,22.2533,1171300.0
2012-02-28 10:30:00,47.36,47.5,47.36,47.45,365000.0,22.258,22.3238,22.258,22.3003,365000.0
2012-02-28 11:00:00,47.45,47.69,47.42,47.63,765700.0,22.3003,22.4131,22.2862,22.3849,765700.0
2012-02-28 11:30:00,47.64,47.67,47.58,47.6,424500.0,22.3896,22.4037,22.3614,22.3708,424500.0
2012-02-28 12:00:00,47.6,47.62,47.56,47.62,257000.0,22.3708,22.3802,22.352,22.3802,257000.0
2012-02-28 12:30:00,47.61,47.8,47.61,47.78,525300.0,22.3755,22.4648,22.3755,22.4554,525300.0
2012-02-28 13:00:00,47.78,47.91,47.77,47.9,555800.0,22.4554,22.5165,22.4507,22.5118,555800.0
2012-02-28 13:30:00,47.89,47.9,47.76,47.82,519400.0,22.5071,22.5118,22.446,22.4742,519400.0
2012-02-28 14:00:00,47.82,47.85,47.77,47.79,405300.0,22.4742,22.4883,22.4507,22.4601,405300.0
2012-02-28 14:30:00,47.79,47.85,47.78,47.85,336700.0,22.4601,22.4883,22.4554,22.4883,336700.0
2012-02-28 15:00:00,47.85,47.95,47.84,47.9,607200.0,22.4883,22.5353,22.4836,22.5118,607200.0
2012-02-28 15:30:00,47.9,47.92,47.81,47.83,819100.0,22.5118,22.5212,22.4695,22.4789,819100.0
2012-02-29 09:30:00,47.83,47.95,47.78,47.9,689600.0,22.4789,22.5353,22.4554,22.5118,689600.0
2012-02-29 10:00:00,47.89,47.91,47.66,47.7,650300.0,22.5071,22.5165,22.399,22.4178,650300.0
2012-02-29 10:30:00,47.69,47.7,47.39,47.57,625800.0,22.4131,22.4178,22.2721,22.3567,625800.0
2012-02-29 11:00:00,47.58,47.6,47.25,47.25,566400.0,22.3614,22.3708,22.2063,22.2063,566400.0
2012-02-29 11:30:00,47.24,47.38,47.21,47.34,434400.0,22.2016,22.2674,22.1875,22.2486,434400.0
2012-02-29 12:00:00,47.34,47.54,47.34,47.51,183700.0,22.2486,22.3426,22.2486,22.3285,183700.0
2012-02-29 12:30:00,47.51,47.53,47.35,47.37,289300.0,22.3285,22.3379,22.2533,22.2627,289300.0
2012-02-29 13:00:00,47.37,47.43,47.33,47.43,257600.0,22.2627,22.2909,22.2439,22.2909,257600.0
2012-02-29 13:30:00,47.42,47.5,47.39,47.49,281800.0,22.2862,22.3238,22.2721,22.3191,281800.0
2012-02-29 14:00:00,47.49,47.54,47.41,47.51,297300.0,22.3191,22.3426,22.2815,22.3285,297300.0
2012-02-29 14:30:00,47.51,47.52,47.37,47.39,329100.0,22.3285,22.3332,22.2627,22.2721,329100.0
2012-02-29 15:00:00,47.39,47.39,47.26,47.26,281300.0,22.2721,22.2721,22.211,22.211,281300.0
2012-02-29 15:30:00,47.26,47.26,47.02,47.16,918700.0,22.211,22.211,22.0982,22.164,918700.0
2012-03-01 09:30:00,47.31,47.54,47.31,47.51,562700.0,22.2345,22.3426,22.2345,22.3285,562700.0
2012-03-01 10:00:00,47.5,47.74,47.32,47.67,701500.0,22.3238,22.4366,22.2392,22.4037,701500.0
2012-03-01 10:30:00,47.67,47.7,47.48,47.56,340000.0,22.4037,22.4178,22.3144,22.352,340000.0
2012-03-01 11:00:00,47.55,47.59,47.46,47.59,364900.0,22.3473,22.3661,22.305,22.3661,364900.0
2012-03-01 11:30:00,47.59,47.72,47.58,47.69,210000.0,22.3661,22.4272,22.3614,22.4131,210000.0
2012-03-01 12:00:00,47.69,47.83,47.65,47.82,213900.0,22.4131,22.4789,22.3943,22.4742,213900.0
2012-03-01 12:30:00,47.81,47.89,47.79,47.81,258700.0,22.4695,22.5071,22.4601,22.4695,258700.0
2012-03-01 13:00:00,47.81,47.89,47.75,47.87,473700.0,22.4695,22.5071,22.4413,22.4977,473700.0
2012-03-01 13:30:00,47.87,47.96,47.85,47.95,421800.0,22.4977,22.54,22.4883,22.5353,421800.0
2012-03-01 14:00:00,47.95,47.96,47.9,47.92,216100.0,22.5353,22.54,22.5118,22.5212,216100.0
2012-03-01 14:30:00,47.92,47.96,47.88,47.89,350600.0,22.5212,22.54,22.5024,22.5071,350600.0
2012-03-01 15:00:00,47.9,47.93,47.7,47.85,544200.0,22.5118,22.5259,22.4178,22.4883,544200.0
2012-03-01 15:30:00,47.84,47.88,47.76,47.82,1218600.0,22.4836,22.5024,22.446,22.4742,1218600.0
2012-03-02 09:30:00,47.42,47.57,47.39,47.41,876200.0,22.2862,22.3567,22.2721,22.2815,876200.0
2012-03-02 10:00:00,47.42,47.6,47.36,47.57,532400.0,22.2862,22.3708,22.258,22.3567,532400.0
2012-03-02 10:30:00,47.58,47.67,47.49,47.56,385500.0,22.3614,22.4037,22.3191,22.352,385500.0
2012-03-02 11:00:00,47.56,47.56,47.37,47.37,420800.0,22.352,22.352,22.2627,22.2627,420800.0
2012-03-02 11:30:00,47.37,47.44,47.28,47.34,393600.0,22.2627,22.2956,22.2204,22.2486,393600.0
2012-03-02 12:00:00,47.34,47.41,47.32,47.4,248000.0,22.2486,22.2815,22.2392,22.2768,248000.0
2012-03-02 12:30:00,47.4,47.53,47.4,47.47,323600.0,22.2768,22.3379,22.2768,22.3097,323600.0
2012-03-02 13:00:00,47.47,47.47,47.29,47.36,583700.0,22.3097,22.3097,22.2251,22.258,583700.0
2012-03-02 13:30:00,47.37,47.58,47.36,47.58,360900.0,22.2627,22.3614,22.258,22.3614,360900.0
2012-03-02 14:00:00,47.58,47.64,47.53,47.58,405600.0,22.3614,22.3896,22.3379,22.3614,405600.0
2012-03-02 14:30:00,47.56,47.63,47.54,47.63,355600.0,22.352,22.3849,22.3426,22.3849,355600.0
2012-03-02 15:00:00,47.63,47.64,47.53,47.59,258700.0,22.3849,22.3896,22.3379,22.3661,258700.0
2012-03-02 15:30:00,47.59,47.69,47.47,47.51,1054400.0,22.3661,22.4131,22.3097,22.3285,1054400.0
2012-03-05 09:30:00,48.18,48.24,47.85,47.86,2331800.0,22.6433,22.6715,22.4883,22.493,2331800.0
2012-03-05 10:00:00,47.85,47.95,47.77,47.92,1796700.0,22.4883,22.5353,22.4507,22.5212,1796700.0
2012-03-05 10:30:00,47.93,48.3,47.88,48.24,2880200.0,22.5259,22.6997,22.5024,22.6715,2880200.0
2012-03-05 11:00:00,48.25,48.27,48.07,48.19,1748500.0,22.6762,22.6856,22.5917,22.648,1748500.0
2012-03-05 11:30:00,48.2,48.25,48.15,48.19,941400.0,22.6527,22.6762,22.6292,22.648,941400.0
2012-03-05 12:00:00,48.2,48.24,48.13,48.2,1289600.0,22.6527,22.6715,22.6198,22.6527,1289600.0
2012-03-05 12:30:00,48.2,48.22,48.14,48.21,782700.0,22.6527,22.6621,22.6245,22.6574,782700.0
2012-03-05 13:00:00,48.2,48.34,48.2,48.25,1081500.0,22.6527,22.7185,22.6527,22.6762,1081500.0
2012-03-05 13:30:00,48.24,48.25,48.14,48.17,338700.0,22.6715,22.6762,22.6245,22.6386,338700.0
2012-03-05 14:00:00,48.16,48.24,48.16,48.19,1104300.0,22.6339,22.6715,22.6339,22.648,1104300.0
2012-03-05 14:30:00,48.18,48.19,48.03,48.08,947500.0,22.6433,22.648,22.5729,22.5964,947500.0
2012-03-05 15:00:00,48.08,48.09,47.93,47.99,899600.0,22.5964,22.6011,22.5259,22.5541,899600.0
2012-03-05 15:30:00,47.99,48.03,47.91,47.95,1301400.0,22.5541,22.5729,22.5165,22.5353,1301400.0
2012-03-06 09:30:00,47.12,47.2,46.61,46.69,1481100.0,22.1452,22.1828,21.9055,21.9431,1481100.0
2012-03-06 10:00:00,46.7,46.77,46.44,46.49,1240500.0,21.9478,21.9807,21.8256,21.8491,1240500.0
2012-03-06 10:30:00,46.49,46.57,46.33,46.36,976700.0,21.8491,21.8867,21.7739,21.788,976700.0
2012-03-06 11:00:00,46.36,46.48,46.31,46.4,842700.0,21.788,21.8444,21.7645,21.8068,842700.0
2012-03-06 11:30:00,46.39,46.39,46.29,46.32,554400.0,21.8021,21.8021,21.7551,21.7692,554400.0
2012-03-06 12:00:00,46.32,46.34,46.15,46.21,526000.0,21.7692,21.7786,21.6893,21.7175,526000.0
2012-03-06 12:30:00,46.21,46.29,46.19,46.25,274400.0,21.7175,21.7551,21.7081,21.7363,274400.0
2012-03-06 13:00:00,46.26,46.28,46.13,46.2,436100.0,21.741,21.7504,21.6799,21.7128,436100.0
2012-03-06 13:30:00,46.2,46.21,46.01,46.06,539600.0,21.7128,21.7175,21.6235,21.647,539600.0
2012-03-06 14:00:00,46.05,46.13,45.96,46.04,543200.0,21.6423,21.6799,21.6,21.6376,543200.0
2012-03-06 14:30:00,46.04,46.1,45.94,45.94,468800.0,21.6376,21.6658,21.5906,21.5906,468800.0
2012-03-06 15:00:00,45.94,46.17,45.94,46.13,371000.0,21.5906,21.6987,21.5906,21.6799,371000.0
2012-03-06 15:30:00,46.13,46.31,46.08,46.26,1048800.0,21.6799,21.7645,21.6564,21.741,1048800.0
2012-03-07 09:30:00,46.44,46.46,46.24,46.39,539300.0,21.8256,21.835,21.7316,21.8021,539300.0
2012-03-07 10:00:00,46.39,46.53,46.34,46.45,315100.0,21.8021,21.8679,21.7786,21.8303,315100.0
2012-03-07 10:30:00,46.46,46.48,46.38,46.45,649900.0,21.835,21.8444,21.7974,21.8303,649900.0
2012-03-07 11:00:00,46.45,46.68,46.45,46.67,525900.0,21.8303,21.9384,21.8303,21.9337,525900.0
2012-03-07 11:30:00,46.67,46.75,46.66,46.69,473000.0,21.9337,21.9713,21.929,21.9431,473000.0
2012-03-07 12:00:00,46.69,46.7,46.57,46.58,175900.0,21.9431,21.9478,21.8867,21.8914,175900.0
2012-03-07 12:30:00,46.59,46.65,46.55,46.62,116800.0,21.8961,21.9243,21.8773,21.9102,116800.0
2012-03-07 13:00:00,46.62,46.68,46.62,46.64,193100.0,21.9102,21.9384,21.9102,21.9196,193100.0
2012-03-07 13:30:00,46.64,46.69,46.6,46.64,132000.0,21.9196,21.9431,21.9008,21.9196,132000.0
2012-03-07 14:00:00,46.65,46.69,46.59,46.64,182300.0,21.9243,21.9431,21.8961,21.9196,182300.0
2012-03-07 14:30:00,46.64,46.67,46.54,46.64,179200.0,21.9196,21.9337,21.8726,21.9196,179200.0
2012-03-07 15:00:00,46.65,46.7,46.61,46.66,293400.0,21.9243,21.9478,21.9055,21.929,293400.0
2012-03-07 15:30:00,46.67,46.71,46.53,46.56,835700.0,21.9337,21.9525,21.8679,21.882,835700.0
2012-03-08 09:30:00,47.11,47.25,46.98,47.02,1138000.0,22.1405,22.2063,22.0794,22.0982,1138000.0
2012-03-08 10:00:00,47.04,47.04,46.78,46.83,385300.0,22.1076,22.1076,21.9854,22.0089,385300.0
2012-03-08 10:30:00,46.83,47.01,46.82,46.99,445600.0,22.0089,22.0935,22.0042,22.0841,445600.0
2012-03-08 11:00:00,46.99,47.04,46.88,46.92,384400.0,22.0841,22.1076,22.0324,22.0512,384400.0
2012-03-08 11:30:00,46.93,47.05,46.92,46.92,375800.0,22.0559,22.1123,22.0512,22.0512,375800.0
2012-03-08 12:00:00,46.93,46.98,46.9,46.98,121800.0,22.0559,22.0794,22.0418,22.0794,121800.0
2012-03-08 12:30:00,46.99,47.04,46.96,47.0,570400.0,22.0841,22.1076,22.07,22.0888,570400.0
2012-03-08 13:00:00,47.0,47.03,46.97,47.01,103500.0,22.0888,22.1029,22.0747,22.0935,103500.0
2012-03-08 13:30:00,47.02,47.1,47.02,47.07,224900.0,22.0982,22.1358,22.0982,22.1217,224900.0
2012-03-08 14:00:00,47.08,47.08,46.98,47.04,148300.0,22.1264,22.1264,22.0794,22.1076,148300.0
2012-03-08 14:30:00,47.04,47.13,46.98,47.12,333900.0,22.1076,22.1499,22.0794,22.1452,333900.0
2012-03-08 15:00:00,47.13,47.25,47.12,47.21,367200.0,22.1499,22.2063,22.1452,22.1875,367200.0
2012-03-08 15:30:00,47.21,47.21,47.08,47.1,676500.0,22.1875,22.1875,22.1264,22.1358,676500.0
2012-03-09 09:30:00,46.43,46.67,46.43,46.53,1141900.0,21.8209,21.9337,21.8209,21.8679,1141900.0
2012-03-09 10:00:00,46.53,46.75,46.52,46.73,418800.0,21.8679,21.9713,21.8632,21.9619,418800.0
2012-03-09 10:30:00,46.73,46.78,46.69,46.7,784100.0,21.9619,21.9854,21.9431,21.9478,784100.0
2012-03-09 11:00:00,46.7,46.71,46.53,46.57,362500.0,21.9478,21.9525,21.8679,21.8867,362500.0
2012-03-09 11:30:00,46.58,46.65,46.56,46.65,587400.0,21.8914,21.9243,21.882,21.9243,587400.0
2012-03-09 12:00:00,46.66,46.73,46.65,46.73,224100.0,21.929,21.9619,21.9243,21.9619,224100.0
2012-03-09 12:30:00,46.73,46.73,46.69,46.69,253900.0,21.9619,21.9619,21.9431,21.9431,253900.0
2012-03-09 13:00:00,46.7,46.86,46.69,46.82,365100.0,21.9478,22.023,21.9431,22.0042,365100.0
2012-03-09 13:30:00,46.82,46.87,46.74,46.82,273900.0,22.0042,22.0277,21.9666,22.0042,273900.0
2012-03-09 14:00:00,46.82,46.85,46.8,46.8,182200.0,22.0042,22.0183,21.9948,21.9948,182200.0
2012-03-09 14:30:00,46.79,46.83,46.59,46.63,501000.0,21.9901,22.0089,21.8961,21.9149,501000.0
2012-03-09 15:00:00,46.63,46.71,46.61,46.62,415200.0,21.9149,21.9525,21.9055,21.9102,415200.0
2012-03-09 15:30:00,46.61,46.74,46.59,46.69,1893600.0,21.9055,21.9666,21.8961,21.9431,1893600.0
2012-03-12 09:30:00,46.54,46.56,46.37,46.47,573000.0,21.8726,21.882,21.7927,21.8397,573000.0
2012-03-12 10:00:00,46.46,46.56,46.4,46.56,491800.0,21.835,21.882,21.8068,21.882,491800.0
2012-03-12 10:30:00,46.55,46.67,46.48,46.61,311600.0,21.8773,21.9337,21.8444,21.9055,311600.0
2012-03-12 11:00:00,46.6,46.61,46.49,46.49,171800.0,21.9008,21.9055,21.8491,21.8491,171800.0
2012-03-12 11:30:00,46.48,46.63,46.48,46.61,194300.0,21.8444,21.9149,21.8444,21.9055,194300.0
2012-03-12 12:00:00,46.61,46.68,46.56,46.59,198800.0,21.9055,21.9384,21.882,21.8961,198800.0
2012-03-12 12:30:00,46.58,46.66,46.57,46.64,186800.0,21.8914,21.929,21.8867,21.9196,186800.0
2012-03-12 13:00:00,46.63,46.69,46.61,46.61,159800.0,21.9149,21.9431,21.9055,21.9055,159800.0
2012-03-12 13:30:00,46.61,46.75,46.6,46.7,204500.0,21.9055,21.9713,21.9008,21.9478,204500.0
2012-03-12 14:00:00,46.7,46.73,46.67,46.69,178700.0,21.9478,21.9619,21.9337,21.9431,178700.0
2012-03-12 14:30:00,46.7,46.78,46.7,46.76,227900.0,21.9478,21.9854,21.9478,21.976,227900.0
2012-03-12 15:00:00,46.76,46.8,46.71,46.74,283400.0,21.976,21.9948,21.9525,21.9666,283400.0
2012-03-12 15:30:00,46.74,46.79,46.7,46.73,665500.0,21.9666,21.9901,21.9478,21.9619,665500.0
2012-03-13 09:30:00,46.86,46.99,46.75,46.76,370900.0,22.023,22.0841,21.9713,21.976,370900.0
2012-03-13 10:00:00,46.75,46.92,46.75,46.89,240900.0,21.9713,22.0512,21.9713,22.0371,240900.0
2012-03-13 10:30:00,46.9,46.96,46.89,46.95,212500.0,22.0418,22.07,22.0371,22.0653,212500.0
2012-03-13 11:00:00,46.94,47.0,46.92,47.0,186100.0,22.0606,22.0888,22.0512,22.0888,186100.0
2012-03-13 11:30:00,47.0,47.14,46.99,47.1,331500.0,22.0888,22.1546,22.0841,22.1358,331500.0
2012-03-13 12:00:00,47.1,47.16,47.01,47.16,185200.0,22.1358,22.164,22.0935,22.164,185200.0
2012-03-13 12:30:00,47.16,47.23,47.13,47.16,183700.0,22.164,22.1969,22.1499,22.164,183700.0
2012-03-13 13:00:00,47.15,47.16,47.14,47.15,143500.0,22.1593,22.164,22.1546,22.1593,143500.0
2012-03-13 13:30:00,47.15,47.17,47.14,47.15,180200.0,22.1593,22.1687,22.1546,22.1593,180200.0
2012-03-13 14:00:00,47.15,47.22,47.08,47.09,303200.0,22.1593,22.1922,22.1264,22.1311,303200.0
2012-03-13 14:30:00,47.1,47.15,47.02,47.06,158000.0,22.1358,22.1593,22.0982,22.117,158000.0
2012-03-13 15:00:00,47.07,47.32,47.05,47.22,312700.0,22.1217,22.2392,22.1123,22.1922,312700.0
2012-03-13 15:30:00,47.22,47.35,47.17,47.3,576800.0,22.1922,22.2533,22.1687,22.2298,576800.0
2012-03-14 09:30:00,47.16,47.37,47.13,47.37,557400.0,22.164,22.2627,22.1499,22.2627,557400.0
2012-03-14 10:00:00,47.37,47.39,47.25,47.25,611300.0,22.2627,22.2721,22.2063,22.2063,611300.0
2012-03-14 10:30:00,47.26,47.3,47.12,47.13,531800.0,22.211,22.2298,22.1452,22.1499,531800.0
2012-03-14 11:00:00,47.12,47.2,47.05,47.15,433700.0,22.1452,22.1828,22.1123,22.1593,433700.0
2012-03-14 11:30:00,47.15,47.19,47.07,47.16,421100.0,22.1593,22.1781,22.1217,22.164,421100.0
2012-03-14 12:00:00,47.15,47.16,47.06,47.11,368700.0,22.1593,22.164,22.117,22.1405,368700.0
2012-03-14 12:30:00,47.12,47.23,47.04,47.23,288600.0,22.1452,22.1969,22.1076,22.1969,288600.0
2012-03-14 13:00:00,47.23,47.24,47.15,47.16,178900.0,22.1969,22.2016,22.1593,22.164,178900.0
2012-03-14 13:30:00,47.16,47.16,46.93,46.94,270900.0,22.164,22.164,22.0559,22.0606,270900.0
2012-03-14 14:00:00,46.95,46.99,46.82,46.85,589900.0,22.0653,22.0841,22.0042,22.0183,589900.0
2012-03-14 14:30:00,46.85,46.89,46.77,46.78,490200.0,22.0183,22.0371,21.9807,21.9854,490200.0
2012-03-14 15:00:00,46.78,46.8,46.65,46.75,795900.0,21.9854,21.9948,21.9243,21.9713,795900.0
2012-03-14 15:30:00,46.75,46.76,46.62,46.7,1047700.0,21.9713,21.976,21.9102,21.9478,1047700.0
2012-03-15 09:30:00,46.6,46.65,46.44,46.54,698500.0,21.9008,21.9243,21.8256,21.8726,698500.0
2012-03-15 10:00:00,46.54,46.56,46.36,46.41,1126900.0,21.8726,21.882,21.788,21.8115,1126900.0
2012-03-15 10:30:00,46.41,46.48,46.31,46.32,1017600.0,21.8115,21.8444,21.7645,21.7692,1017600.0
2012-03-15 11:00:00,46.32,46.37,46.29,46.32,723800.0,21.7692,21.7927,21.7551,21.7692,723800.0
2012-03-15 11:30:00,46.32,46.35,46.23,46.23,521100.0,21.7692,21.7833,21.7269,21.7269,521100.0
2012-03-15 12:00:00,46.23,46.48,46.22,46.44,506100.0,21.7269,21.8444,21.7222,21.8256,506100.0
2012-03-15 12:30:00,46.44,46.59,46.4,46.59,357700.0,21.8256,21.8961,21.8068,21.8961,357700.0
2012-03-15 13:00:00,46.58,46.64,46.47,46.47,251200.0,21.8914,21.9196,21.8397,21.8397,251200.0
2012-03-15 13:30:00,46.48,46.49,46.42,46.42,139000.0,21.8444,21.8491,21.8162,21.8162,139000.0
2012-03-15 14:00:00,46.42,46.62,46.41,46.61,462000.0,21.8162,21.9102,21.8115,21.9055,462000.0
2012-03-15 14:30:00,46.61,46.67,46.56,46.63,236400.0,21.9055,21.9337,21.882,21.9149,236400.0
2012-03-15 15:00:00,46.63,46.71,46.59,46.64,459700.0,21.9149,21.9525,21.8961,21.9196,459700.0
2012-03-15 15:30:00,46.64,46.72,46.59,46.71,792400.0,21.9196,21.9572,21.8961,21.9525,792400.0
2012-03-16 09:30:00,46.48,46.79,46.48,46.72,872100.0,21.8444,21.9901,21.8444,21.9572,872100.0
2012-03-16 10:00:00,46.71,46.79,46.63,46.66,472800.0,21.9525,21.9901,21.9149,21.929,472800.0
2012-03-16 10:30:00,46.66,46.68,46.56,46.61,477900.0,21.929,21.9384,21.882,21.9055,477900.0
2012-03-16 11:00:00,46.62,46.63,46.5,46.54,427500.0,21.9102,21.9149,21.8538,21.8726,427500.0
2012-03-16 11:30:00,46.54,46.67,46.49,46.66,441000.0,21.8726,21.9337,21.8491,21.929,441000.0
2012-03-16 12:00:00,46.66,46.76,46.62,46.71,456400.0,21.929,21.976,21.9102,21.9525,456400.0
2012-03-16 12:30:00,46.71,46.76,46.66,46.68,246100.0,21.9525,21.976,21.929,21.9384,246100.0
2012-03-16 13:00:00,46.69,46.73,46.65,46.73,349100.0,21.9431,21.9619,21.9243,21.9619,349100.0
2012-03-16 13:30:00,46.74,46.83,46.71,46.83,256100.0,21.9666,22.0089,21.9525,22.0089,256100.0
2012-03-16 14:00:00,46.83,46.91,46.82,46.86,362400.0,22.0089,22.0465,22.0042,22.023,362400.0
2012-03-16 14:30:00,46.86,46.9,46.85,46.86,400900.0,22.023,22.0418,22.0183,22.023,400900.0
2012-03-16 15:00:00,46.85,46.88,46.8,46.85,538800.0,22.0183,22.0324,21.9948,22.0183,538800.0
2012-03-16 15:30:00,46.85,46.85,46.75,46.81,1012800.0,22.0183,22.0183,21.9713,21.9995,1012800.0
2012-03-19 09:30:00,46.88,46.88,46.68,46.68,761500.0,22.0324,22.0324,21.9384,21.9384,761500.0
2012-03-19 10:00:00,46.69,46.71,46.6,46.65,569400.0,21.9431,21.9525,21.9008,21.9243,569400.0
2012-03-19 10:30:00,46.65,46.72,46.6,46.67,824100.0,21.9243,21.9572,21.9008,21.9337,824100.0
2012-03-19 11:00:00,46.68,46.82,46.67,46.79,501800.0,21.9384,22.0042,21.9337,21.9901,501800.0
2012-03-19 11:30:00,46.79,46.92,46.79,46.88,255300.0,21.9901,22.0512,21.9901,22.0324,255300.0
2012-03-19 12:00:00,46.88,46.95,46.88,46.91,222300.0,22.0324,22.0653,22.0324,22.0465,222300.0
2012-03-19 12:30:00,46.91,46.99,46.91,46.98,194200.0,22.0465,22.0841,22.0465,22.0794,194200.0
2012-03-19 13:00:00,46.98,47.14,46.98,47.14,288200.0,22.0794,22.1546,22.0794,22.1546,288200.0
2012-03-19 13:30:00,47.13,47.17,47.07,47.08,254400.0,22.1499,22.1687,22.1217,22.1264,254400.0
2012-03-19 14:00:00,47.08,47.09,46.92,46.99,278000.0,22.1264,22.1311,22.0512,22.0841,278000.0
2012-03-19 14:30:00,46.98,46.99,46.9,46.92,196900.0,22.0794,22.0841,22.0418,22.0512,196900.0
2012-03-19 15:00:00,46.92,46.96,46.87,46.9,321900.0,22.0512,22.07,22.0277,22.0418,321900.0
2012-03-19 15:30:00,46.91,46.96,46.84,46.93,783900.0,22.0465,22.07,22.0136,22.0559,783900.0
2012-03-20 09:30:00,46.25,46.39,46.15,46.16,776500.0,21.7363,21.8021,21.6893,21.694,776500.0
2012-03-20 10:00:00,46.16,46.3,46.09,46.18,548800.0,21.694,21.7598,21.6611,21.7034,548800.0
2012-03-20 10:30:00,46.18,46.26,46.12,46.12,585800.0,21.7034,21.741,21.6752,21.6752,585800.0
2012-03-20 11:00:00,46.12,46.23,46.1,46.19,391300.0,21.6752,21.7269,21.6658,21.7081,391300.0
2012-03-20 11:30:00,46.18,46.2,46.05,46.13,228300.0,21.7034,21.7128,21.6423,21.6799,228300.0
2012-03-20 12:00:00,46.12,46.19,46.08,46.13,222900.0,21.6752,21.7081,21.6564,21.6799,222900.0
2012-03-20 12:30:00,46.13,46.19,46.13,46.15,125100.0,21.6799,21.7081,21.6799,21.6893,125100.0
2012-03-20 13:00:00,46.15,46.17,46.12,46.12,272000.0,21.6893,21.6987,21.6752,21.6752,272000.0
2012-03-20 13:30:00,46.13,46.15,46.11,46.14,164200.0,21.6799,21.6893,21.6705,21.6846,164200.0
2012-03-20 14:00:00,46.13,46.24,46.13,46.21,230700.0,21.6799,21.7316,21.6799,21.7175,230700.0
2012-03-20 14:30:00,46.2,46.21,46.14,46.2,189000.0,21.7128,21.7175,21.6846,21.7128,189000.0
2012-03-20 15:00:00,46.19,46.29,46.18,46.22,278900.0,21.7081,21.7551,21.7034,21.7222,278900.0
2012-03-20 15:30:00,46.23,46.24,46.16,46.2,721300.0,21.7269,21.7316,21.694,21.7128,721300.0
2012-03-21 09:30:00,46.14,46.2,45.95,45.98,730100.0,21.6846,21.7128,21.5953,21.6094,730100.0
2012-03-21 10:00:00,45.98,46.03,45.83,46.0,879200.0,21.6094,21.6329,21.5389,21.6188,879200.0
2012-03-21 10:30:00,46.0,46.02,45.8,45.83,479100.0,21.6188,21.6282,21.5248,21.5389,479100.0
2012-03-21 11:00:00,45.82,45.87,45.76,45.8,884900.0,21.5342,21.5577,21.506,21.5248,884900.0
2012-03-21 11:30:00,45.81,45.93,45.81,45.89,550100.0,21.5295,21.5859,21.5295,21.5671,550100.0
2012-03-21 12:00:00,45.88,46.02,45.86,45.98,437700.0,21.5624,21.6282,21.553,21.6094,437700.0
2012-03-21 12:30:00,45.98,45.98,45.82,45.82,351300.0,21.6094,21.6094,21.5342,21.5342,351300.0
2012-03-21 13:00:00,45.83,45.83,45.79,45.83,218500.0,21.5389,21.5389,21.5201,21.5389,218500.0
2012-03-21 13:30:00,45.82,45.84,45.75,45.79,217100.0,21.5342,21.5436,21.5013,21.5201,217100.0
2012-03-21 14:00:00,45.79,45.99,45.79,45.99,318300.0,21.5201,21.6141,21.5201,21.6141,318300.0
2012-03-21 14:30:00,45.99,46.0,45.89,45.93,224600.0,21.6141,21.6188,21.5671,21.5859,224600.0
2012-03-21 15:00:00,45.93,46.03,45.91,46.02,294900.0,21.5859,21.6329,21.5765,21.6282,294900.0
2012-03-21 15:30:00,46.03,46.06,45.94,45.98,798300.0,21.6329,21.647,21.5906,21.6094,798300.0
2012-03-22 09:30:00,45.35,45.5,45.28,45.38,852200.0,21.3133,21.3838,21.2804,21.3274,852200.0
2012-03-22 10:00:00,45.38,45.47,45.3,45.38,487600.0,21.3274,21.3697,21.2898,21.3274,487600.0
2012-03-22 10:30:00,45.37,45.39,45.27,45.33,302900.0,21.3227,21.3321,21.2757,21.3039,302900.0
2012-03-22 11:00:00,45.33,45.45,45.25,45.44,321500.0,21.3039,21.3603,21.2663,21.3556,321500.0
2012-03-22 11:30:00,45.45,45.49,45.34,45.37,275900.0,21.3603,21.3791,21.3086,21.3227,275900.0
2012-03-22 12:00:00,45.36,45.43,45.3,45.32,220100.0,21.318,21.3509,21.2898,21.2992,220100.0
2012-03-22 12:30:00,45.31,45.4,45.3,45.38,154900.0,21.2945,21.3368,21.2898,21.3274,154900.0
2012-03-22 13:00:00,45.38,45.38,45.3,45.32,141300.0,21.3274,21.3274,21.2898,21.2992,141300.0
2012-03-22 13:30:00,45.31,45.36,45.24,45.33,538900.0,21.2945,21.318,21.2616,21.3039,538900.0
2012-03-22 14:00:00,45.33,45.38,45.27,45.34,153300.0,21.3039,21.3274,21.2757,21.3086,153300.0
2012-03-22 14:30:00,45.34,45.36,45.27,45.27,241000.0,21.3086,21.318,21.2757,21.2757,241000.0
2012-03-22 15:00:00,45.27,45.28,45.14,45.21,488300.0,21.2757,21.2804,21.2146,21.2475,488300.0
2012-03-22 15:30:00,45.2,45.33,45.16,45.31,1188000.0,21.2428,21.3039,21.224,21.2945,1188000.0
2012-03-23 09:30:00,45.3,45.51,45.26,45.43,428300.0,21.2898,21.3885,21.271,21.3509,428300.0
2012-03-23 10:00:00,45.44,45.45,45.27,45.38,426500.0,21.3556,21.3603,21.2757,21.3274,426500.0
2012-03-23 10:30:00,45.37,45.59,45.35,45.57,348100.0,21.3227,21.4261,21.3133,21.4167,348100.0
2012-03-23 11:00:00,45.57,45.66,45.53,45.63,285900.0,21.4167,21.459,21.3979,21.4449,285900.0
2012-03-23 11:30:00,45.63,45.65,45.58,45.61,321000.0,21.4449,21.4543,21.4214,21.4355,321000.0
2012-03-23 12:00:00,45.61,45.69,45.57,45.67,302300.0,21.4355,21.4731,21.4167,21.4637,302300.0
2012-03-23 12:30:00,45.68,45.68,45.47,45.64,216400.0,21.4684,21.4684,21.3697,21.4496,216400.0
2012-03-23 13:00:00,45.64,45.68,45.59,45.66,135200.0,21.4496,21.4684,21.4261,21.459,135200.0
2012-03-23 13:30:00,45.67,45.69,45.64,45.65,137600.0,21.4637,21.4731,21.4496,21.4543,137600.0
2012-03-23 14:00:00,45.65,45.67,45.63,45.65,78300.0,21.4543,21.4637,21.4449,21.4543,78300.0
2012-03-23 14:30:00,45.65,45.69,45.64,45.68,125600.0,21.4543,21.4731,21.4496,21.4684,125600.0
2012-03-23 15:00:00,45.68,45.72,45.65,45.67,161000.0,21.4684,21.4872,21.4543,21.4637,161000.0
2012-03-23 15:30:00,45.67,45.67,45.59,45.59,515600.0,21.4637,21.4637,21.4261,21.4261,515600.0
2012-03-26 09:30:00,46.09,46.11,45.94,46.06,529300.0,21.6611,21.6705,21.5906,21.647,529300.0
2012-03-26 10:00:00,46.05,46.19,46.04,46.12,365600.0,21.6423,21.7081,21.6376,21.6752,365600.0
2012-03-26 10:30:00,46.12,46.18,46.11,46.17,276100.0,21.6752,21.7034,21.6705,21.6987,276100.0
2012-03-26 11:00:00,46.16,46.17,46.09,46.09,261700.0,21.694,21.6987,21.6611,21.6611,261700.0
2012-03-26 11:30:00,46.09,46.2,46.09,46.16,190900.0,21.6611,21.7128,21.6611,21.694,190900.0
2012-03-26 12:00:00,46.15,46.17,46.11,46.11,159200.0,21.6893,21.6987,21.6705,21.6705,159200.0
2012-03-26 12:30:00,46.12,46.16,46.11,46.15,93700.0,21.6752,21.694,21.6705,21.6893,93700.0
2012-03-26 13:00:00,46.14,46.15,46.1,46.12,149100.0,21.6846,21.6893,21.6658,21.6752,149100.0
2012-03-26 13:30:00,46.12,46.15,46.12,46.15,74300.0,21.6752,21.6893,21.6752,21.6893,74300.0
2012-03-26 14:00:00,46.14,46.2,46.14,46.18,233900.0,21.6846,21.7128,21.6846,21.7034,233900.0
2012-03-26 14:30:00,46.18,46.2,46.15,46.19,132100.0,21.7034,21.7128,21.6893,21.7081,132100.0
2012-03-26 15:00:00,46.2,46.26,46.19,46.23,235500.0,21.7128,21.741,21.7081,21.7269,235500.0
2012-03-26 15:30:00,46.23,46.25,46.09,46.22,671400.0,21.7269,21.7363,21.6611,21.7222,671400.0
2012-03-27 09:30:00,45.82,45.98,45.81,45.83,601600.0,21.5342,21.6094,21.5295,21.5389,601600.0
2012-03-27 10:00:00,45.83,45.84,45.63,45.67,650600.0,21.5389,21.5436,21.4449,21.4637,650600.0
2012-03-27 10:30:00,45.67,45.7,45.45,45.5,393100.0,21.4637,21.4778,21.3603,21.3838,393100.0
2012-03-27 11:00:00,45.49,45.55,45.28,45.35,815200.0,21.3791,21.4073,21.2804,21.3133,815200.0
2012-03-27 11:30:00,45.35,45.36,45.18,45.26,574700.0,21.3133,21.318,21.2334,21.271,574700.0
2012-03-27 12:00:00,45.26,45.35,45.2,45.25,378300.0,21.271,21.3133,21.2428,21.2663,378300.0
2012-03-27 12:30:00,45.25,45.27,45.21,45.25,248000.0,21.2663,21.2757,21.2475,21.2663,248000.0
2012-03-27 13:00:00,45.25,45.27,45.17,45.24,204300.0,21.2663,21.2757,21.2287,21.2616,204300.0
2012-03-27 13:30:00,45.23,45.25,45.14,45.15,262500.0,21.2569,21.2663,21.2146,21.2193,262500.0
2012-03-27 14:00:00,45.15,45.19,44.93,44.99,946200.0,21.2193,21.2381,21.1159,21.1441,946200.0
2012-03-27 14:30:00,44.99,45.06,44.87,45.05,503700.0,21.1441,21.177,21.0877,21.1723,503700.0
2012-03-27 15:00:00,45.05,45.08,45.0,45.06,377600.0,21.1723,21.1864,21.1488,21.177,377600.0
2012-03-27 15:30:00,45.06,45.07,44.9,44.91,1166100.0,21.177,21.1817,21.1018,21.1065,1166100.0
2012-03-28 09:30:00,45.0,45.12,44.85,45.02,650600.0,21.1488,21.2052,21.0783,21.1582,650600.0
2012-03-28 10:00:00,45.02,45.08,44.98,44.99,435300.0,21.1582,21.1864,21.1394,21.1441,435300.0
2012-03-28 10:30:00,44.99,45.02,44.73,44.79,440300.0,21.1441,21.1582,21.0219,21.0501,440300.0
2012-03-28 11:00:00,44.79,44.81,44.68,44.71,506200.0,21.0501,21.0595,20.9984,21.0125,506200.0
2012-03-28 11:30:00,44.71,44.74,44.43,44.5,670500.0,21.0125,21.0266,20.8809,20.9138,670500.0
2012-03-28 12:00:00,44.5,44.68,44.5,44.6,242100.0,20.9138,20.9984,20.9138,20.9608,242100.0
2012-03-28 12:30:00,44.6,44.63,44.52,44.54,125300.0,20.9608,20.9749,20.9232,20.9326,125300.0
2012-03-28 13:00:00,44.54,44.59,44.52,44.54,314500.0,20.9326,20.9561,20.9232,20.9326,314500.0
2012-03-28 13:30:00,44.55,44.57,44.52,44.56,147400.0,20.9373,20.9467,20.9232,20.942,147400.0
2012-03-28 14:00:00,44.56,44.57,44.44,44.55,207500.0,20.942,20.9467,20.8856,20.9373,207500.0
2012-03-28 14:30:00,44.55,44.69,44.53,44.65,192400.0,20.9373,21.0031,20.9279,20.9843,192400.0
2012-03-28 15:00:00,44.65,44.69,44.57,44.63,280100.0,20.9843,21.0031,20.9467,20.9749,280100.0
2012-03-28 15:30:00,44.62,44.7,44.59,44.69,694900.0,20.9702,21.0078,20.9561,21.0031,694900.0
2012-03-29 09:30:00,43.75,43.9,43.65,43.75,1584600.0,20.5614,20.6319,20.5144,20.5614,1584600.0
2012-03-29 10:00:00,43.75,43.81,43.65,43.71,1254300.0,20.5614,20.5896,20.5144,20.5426,1254300.0
2012-03-29 10:30:00,43.71,44.06,43.66,44.05,859000.0,20.5426,20.7071,20.5191,20.7024,859000.0
2012-03-29 11:00:00,44.05,44.1,43.93,43.97,475400.0,20.7024,20.7259,20.646,20.6648,475400.0
2012-03-29 11:30:00,43.94,44.02,43.88,43.91,239100.0,20.6507,20.6883,20.6225,20.6366,239100.0
2012-03-29 12:00:00,43.92,44.04,43.88,44.01,404000.0,20.6413,20.6977,20.6225,20.6836,404000.0
2012-03-29 12:30:00,44.02,44.09,43.99,44.08,297500.0,20.6883,20.7212,20.6742,20.7165,297500.0
2012-03-29 13:00:00,44.09,44.2,44.07,44.19,350200.0,20.7212,20.7729,20.7118,20.7682,350200.0
2012-03-29 13:30:00,44.18,44.24,44.15,44.2,410600.0,20.7635,20.7917,20.7494,20.7729,410600.0
2012-03-29 14:00:00,44.2,44.29,44.2,44.28,364700.0,20.7729,20.8151,20.7729,20.8104,364700.0
2012-03-29 14:30:00,44.28,44.36,44.21,44.35,386800.0,20.8104,20.848,20.7776,20.8433,386800.0
2012-03-29 15:00:00,44.34,44.4,44.28,44.36,593900.0,20.8386,20.8668,20.8104,20.848,593900.0
2012-03-29 15:30:00,44.36,44.4,44.31,44.36,724900.0,20.848,20.8668,20.8245,20.848,724900.0
2012-03-30 09:30:00,44.31,44.48,44.27,44.45,857100.0,20.8245,20.9044,20.8057,20.8903,857100.0
2012-03-30 10:00:00,44.45,44.52,44.42,44.44,1115100.0,20.8903,20.9232,20.8762,20.8856,1115100.0
2012-03-30 10:30:00,44.45,44.45,44.31,44.43,415600.0,20.8903,20.8903,20.8245,20.8809,415600.0
2012-03-30 11:00:00,44.43,44.66,44.41,44.6,405800.0,20.8809,20.989,20.8715,20.9608,405800.0
2012-03-30 11:30:00,44.6,44.6,44.43,44.5,435300.0,20.9608,20.9608,20.8809,20.9138,435300.0
2012-03-30 12:00:00,44.49,44.51,44.42,44.49,529600.0,20.9091,20.9185,20.8762,20.9091,529600.0
2012-03-30 12:30:00,44.49,44.61,44.48,44.59,194600.0,20.9091,20.9655,20.9044,20.9561,194600.0
2012-03-30 13:00:00,44.59,44.84,44.59,44.82,932900.0,20.9561,21.0736,20.9561,21.0642,932900.0
2012-03-30 13:30:00,44.83,44.89,44.82,44.85,684400.0,21.0689,21.0971,21.0642,21.0783,684400.0
2012-03-30 14:00:00,44.85,45.0,44.82,45.0,684400.0,21.0783,21.1488,21.0642,21.1488,684400.0
2012-03-30 14:30:00,44.99,45.05,44.98,45.03,607100.0,21.1441,21.1723,21.1394,21.1629,607100.0
2012-03-30 15:00:00,45.03,45.03,44.99,45.0,470600.0,21.1629,21.1629,21.1441,21.1488,470600.0
2012-03-30 15:30:00,45.0,45.03,44.97,45.0,1215300.0,21.1488,21.1629,21.1347,21.1488,1215300.0
2012-04-02 09:30:00,44.64,45.05,44.64,45.02,1475900.0,20.9796,21.1723,20.9796,21.1582,1475900.0
2012-04-02 10:00:00,45.02,45.12,45.01,45.09,550600.0,21.1582,21.2052,21.1535,21.1911,550600.0
2012-04-02 10:30:00,45.09,45.2,44.98,45.09,500500.0,21.1911,21.2428,21.1394,21.1911,500500.0
2012-04-02 11:00:00,45.09,45.42,45.09,45.42,376900.0,21.1911,21.3462,21.1911,21.3462,376900.0
2012-04-02 11:30:00,45.42,45.5,45.32,45.47,608500.0,21.3462,21.3838,21.2992,21.3697,608500.0
2012-04-02 12:00:00,45.48,45.6,45.42,45.43,261200.0,21.3744,21.4308,21.3462,21.3509,261200.0
2012-04-02 12:30:00,45.44,45.48,45.39,45.43,128700.0,21.3556,21.3744,21.3321,21.3509,128700.0
2012-04-02 13:00:00,45.42,45.55,45.42,45.55,134100.0,21.3462,21.4073,21.3462,21.4073,134100.0
2012-04-02 13:30:00,45.55,45.6,45.55,45.58,225300.0,21.4073,21.4308,21.4073,21.4214,225300.0
2012-04-02 14:00:00,45.59,45.59,45.46,45.57,163600.0,21.4261,21.4261,21.365,21.4167,163600.0
2012-04-02 14:30:00,45.58,45.6,45.53,45.55,194300.0,21.4214,21.4308,21.3979,21.4073,194300.0
2012-04-02 15:00:00,45.56,45.59,45.47,45.47,312200.0,21.412,21.4261,21.3697,21.3697,312200.0
2012-04-02 15:30:00,45.47,45.48,45.32,45.36,605200.0,21.3697,21.3744,21.2992,21.318,605200.0
2012-04-03 09:30:00,45.13,45.15,44.87,44.9,611600.0,21.2099,21.2193,21.0877,21.1018,611600.0
2012-04-03 10:00:00,44.9,44.97,44.83,44.88,437200.0,21.1018,21.1347,21.0689,21.0924,437200.0
2012-04-03 10:30:00,44.9,44.99,44.87,44.88,327600.0,21.1018,21.1441,21.0877,21.0924,327600.0
2012-04-03 11:00:00,44.88,44.88,44.63,44.64,388600.0,21.0924,21.0924,20.9749,20.9796,388600.0
2012-04-03 11:30:00,44.65,44.73,44.59,44.7,253800.0,20.9843,21.0219,20.9561,21.0078,253800.0
2012-04-03 12:00:00,44.69,44.7,44.56,44.63,211800.0,21.0031,21.0078,20.942,20.9749,211800.0
2012-04-03 12:30:00,44.64,44.71,44.59,44.7,167200.0,20.9796,21.0125,20.9561,21.0078,167200.0
2012-04-03 13:00:00,44.7,44.7,44.63,44.66,226400.0,21.0078,21.0078,20.9749,20.989,226400.0
2012-04-03 13:30:00,44.65,44.66,44.58,44.62,153000.0,20.9843,20.989,20.9514,20.9702,153000.0
2012-04-03 14:00:00,44.63,44.64,44.36,44.4,612600.0,20.9749,20.9796,20.848,20.8668,612600.0
2012-04-03 14:30:00,44.39,44.45,44.3,44.35,492500.0,20.8621,20.8903,20.8198,20.8433,492500.0
2012-04-03 15:00:00,44.35,44.53,44.33,44.4,339500.0,20.8433,20.9279,20.8339,20.8668,339500.0
2012-04-03 15:30:00,44.41,44.54,44.39,44.53,661800.0,20.8715,20.9326,20.8621,20.9279,661800.0
2012-04-04 09:30:00,43.71,43.78,43.56,43.77,1313200.0,20.5426,20.5755,20.4721,20.5708,1313200.0
2012-04-04 10:00:00,43.77,43.77,43.54,43.57,813500.0,20.5708,20.5708,20.4627,20.4768,813500.0
2012-04-04 10:30:00,43.57,43.57,43.18,43.19,1198900.0,20.4768,20.4768,20.2935,20.2982,1198900.0
2012-04-04 11:00:00,43.19,43.38,43.09,43.13,982000.0,20.2982,20.3875,20.2512,20.27,982000.0
2012-04-04 11:30:00,43.13,43.32,43.12,43.28,572000.0,20.27,20.3593,20.2653,20.3405,572000.0
2012-04-04 12:00:00,43.28,43.41,43.27,43.4,474900.0,20.3405,20.4016,20.3358,20.3969,474900.0
2012-04-04 12:30:00,43.4,43.4,43.27,43.31,212500.0,20.3969,20.3969,20.3358,20.3546,212500.0
2012-04-04 13:00:00,43.3,43.34,43.25,43.26,193000.0,20.3499,20.3687,20.3264,20.3311,193000.0
2012-04-04 13:30:00,43.26,43.41,43.25,43.39,724100.0,20.3311,20.4016,20.3264,20.3922,724100.0
2012-04-04 14:00:00,43.39,43.42,43.29,43.36,643100.0,20.3922,20.4063,20.3452,20.3781,643100.0
2012-04-04 14:30:00,43.37,43.46,43.34,43.38,453400.0,20.3828,20.4251,20.3687,20.3875,453400.0
2012-04-04 15:00:00,43.37,43.51,43.37,43.41,608600.0,20.3828,20.4486,20.3828,20.4016,608600.0
2012-04-04 15:30:00,43.41,43.46,43.31,43.35,1719800.0,20.4016,20.4251,20.3546,20.3734,1719800.0
2012-04-05 09:30:00,42.75,43.21,42.74,43.17,1581300.0,20.0914,20.3076,20.0867,20.2888,1581300.0
2012-04-05 10:00:00,43.17,43.39,43.16,43.38,869400.0,20.2888,20.3922,20.2841,20.3875,869400.0
2012-04-05 10:30:00,43.37,43.46,43.32,43.41,870000.0,20.3828,20.4251,20.3593,20.4016,870000.0
2012-04-05 11:00:00,43.41,43.54,43.4,43.47,761100.0,20.4016,20.4627,20.3969,20.4298,761100.0
2012-04-05 11:30:00,43.47,43.53,43.45,43.49,268600.0,20.4298,20.458,20.4204,20.4392,268600.0
2012-04-05 12:00:00,43.48,43.56,43.48,43.51,297600.0,20.4345,20.4721,20.4345,20.4486,297600.0
2012-04-05 12:30:00,43.51,43.51,43.42,43.49,181300.0,20.4486,20.4486,20.4063,20.4392,181300.0
2012-04-05 13:00:00,43.49,43.52,43.45,43.46,130400.0,20.4392,20.4533,20.4204,20.4251,130400.0
2012-04-05 13:30:00,43.45,43.5,43.31,43.37,295500.0,20.4204,20.4439,20.3546,20.3828,295500.0
2012-04-05 14:00:00,43.38,43.42,43.31,43.35,607600.0,20.3875,20.4063,20.3546,20.3734,607600.0
2012-04-05 14:30:00,43.35,43.42,43.33,43.42,451600.0,20.3734,20.4063,20.364,20.4063,451600.0
2012-04-05 15:00:00,43.42,43.43,43.35,43.36,294000.0,20.4063,20.411,20.3734,20.3781,294000.0
2012-04-05 15:30:00,43.37,43.43,43.34,43.38,605600.0,20.3828,20.411,20.3687,20.3875,605600.0
2012-04-09 09:30:00,43.05,43.05,42.75,42.88,614400.0,20.2324,20.2324,20.0914,20.1525,614400.0
2012-04-09 10:00:00,42.88,43.13,42.87,43.12,303300.0,20.1525,20.27,20.1478,20.2653,303300.0
2012-04-09 10:30:00,43.11,43.12,43.03,43.08,207400.0,20.2606,20.2653,20.223,20.2465,207400.0
2012-04-09 11:00:00,43.09,43.09,42.96,43.01,271300.0,20.2512,20.2512,20.1901,20.2136,271300.0
2012-04-09 11:30:00,43.01,43.13,43.0,43.13,317800.0,20.2136,20.27,20.2089,20.27,317800.0
2012-04-09 12:00:00,43.13,43.28,43.12,43.27,107000.0,20.27,20.3405,20.2653,20.3358,107000.0
2012-04-09 12:30:00,43.27,43.35,43.25,43.35,137300.0,20.3358,20.3734,20.3264,20.3734,137300.0
2012-04-09 13:00:00,43.34,43.36,43.29,43.3,167800.0,20.3687,20.3781,20.3452,20.3499,167800.0
2012-04-09 13:30:00,43.3,43.41,43.3,43.41,154600.0,20.3499,20.4016,20.3499,20.4016,154600.0
2012-04-09 14:00:00,43.41,43.41,43.34,43.4,152600.0,20.4016,20.4016,20.3687,20.3969,152600.0
2012-04-09 14:30:00,43.39,43.48,43.38,43.47,189400.0,20.3922,20.4345,20.3875,20.4298,189400.0
2012-04-09 15:00:00,43.48,43.48,43.34,43.35,211400.0,20.4345,20.4345,20.3687,20.3734,211400.0
2012-04-09 15:30:00,43.34,43.36,43.19,43.28,858400.0,20.3687,20.3781,20.2982,20.3405,858400.0
2012-04-10 09:30:00,43.13,43.23,43.07,43.08,314000.0,20.27,20.317,20.2418,20.2465,314000.0
2012-04-10 10:00:00,43.07,43.08,42.94,43.02,464500.0,20.2418,20.2465,20.1807,20.2183,464500.0
2012-04-10 10:30:00,43.02,43.03,42.83,42.86,655400.0,20.2183,20.223,20.129,20.1431,655400.0
2012-04-10 11:00:00,42.86,42.88,42.63,42.64,372500.0,20.1431,20.1525,20.035,20.0397,372500.0
2012-04-10 11:30:00,42.64,42.69,42.34,42.5,941500.0,20.0397,20.0632,19.8987,19.9739,941500.0
2012-04-10 12:00:00,42.5,42.51,42.3,42.46,470100.0,19.9739,19.9786,19.8799,19.9551,470100.0
2012-04-10 12:30:00,42.47,42.5,42.3,42.34,316100.0,19.9598,19.9739,19.8799,19.8987,316100.0
2012-04-10 13:00:00,42.34,42.39,42.25,42.38,356700.0,19.8987,19.9222,19.8564,19.9175,356700.0
2012-04-10 13:30:00,42.37,42.51,42.35,42.43,305900.0,19.9128,19.9786,19.9034,19.941,305900.0
2012-04-10 14:00:00,42.43,42.47,42.29,42.35,433200.0,19.941,19.9598,19.8752,19.9034,433200.0
2012-04-10 14:30:00,42.35,42.38,42.19,42.35,247300.0,19.9034,19.9175,19.8282,19.9034,247300.0
2012-04-10 15:00:00,42.36,42.37,42.28,42.32,353200.0,19.9081,19.9128,19.8705,19.8893,353200.0
2012-04-10 15:30:00,42.32,42.42,42.29,42.3,1181800.0,19.8893,19.9363,19.8752,19.8799,1181800.0
2012-04-11 09:30:00,43.02,43.05,42.77,42.83,812800.0,20.2183,20.2324,20.1008,20.129,812800.0
2012-04-11 10:00:00,42.82,42.97,42.64,42.66,779200.0,20.1243,20.1948,20.0397,20.0491,779200.0
2012-04-11 10:30:00,42.68,42.8,42.58,42.58,372800.0,20.0585,20.1149,20.0115,20.0115,372800.0
2012-04-11 11:00:00,42.58,42.65,42.45,42.45,346800.0,20.0115,20.0444,19.9504,19.9504,346800.0
2012-04-11 11:30:00,42.45,42.57,42.33,42.34,332800.0,19.9504,20.0068,19.894,19.8987,332800.0
2012-04-11 12:00:00,42.33,42.44,42.32,42.44,142400.0,19.894,19.9457,19.8893,19.9457,142400.0
2012-04-11 12:30:00,42.44,42.44,42.38,42.4,192400.0,19.9457,19.9457,19.9175,19.9269,192400.0
2012-04-11 13:00:00,42.39,42.41,42.3,42.31,251700.0,19.9222,19.9316,19.8799,19.8846,251700.0
2012-04-11 13:30:00,42.31,42.39,42.28,42.34,330900.0,19.8846,19.9222,19.8705,19.8987,330900.0
2012-04-11 14:00:00,42.34,42.35,42.25,42.26,241400.0,19.8987,19.9034,19.8564,19.8611,241400.0
2012-04-11 14:30:00,42.27,42.29,42.1,42.16,549300.0,19.8658,19.8752,19.7859,19.8141,549300.0
2012-04-11 15:00:00,42.15,42.18,42.01,42.02,696600.0,19.8094,19.8235,19.7436,19.7483,696600.0
2012-04-11 15:30:00,42.02,42.08,41.99,42.06,1464500.0,19.7483,19.7765,19.7342,19.7671,1464500.0
2012-04-12 09:30:00,42.05,42.61,42.05,42.5,889400.0,19.7624,20.0256,19.7624,19.9739,889400.0
2012-04-12 10:00:00,42.51,42.61,42.43,42.43,385800.0,19.9786,20.0256,19.941,19.941,385800.0
2012-04-12 10:30:00,42.44,42.79,42.44,42.69,532300.0,19.9457,20.1102,19.9457,20.0632,532300.0
2012-04-12 11:00:00,42.7,42.84,42.64,42.64,351600.0,20.0679,20.1337,20.0397,20.0397,351600.0
2012-04-12 11:30:00,42.64,42.74,42.63,42.74,293500.0,20.0397,20.0867,20.035,20.0867,293500.0
2012-04-12 12:00:00,42.74,42.8,42.73,42.78,138600.0,20.0867,20.1149,20.082,20.1055,138600.0
2012-04-12 12:30:00,42.79,42.88,42.78,42.87,137900.0,20.1102,20.1525,20.1055,20.1478,137900.0
2012-04-12 13:00:00,42.87,43.02,42.86,42.96,260900.0,20.1478,20.2183,20.1431,20.1901,260900.0
2012-04-12 13:30:00,42.96,42.97,42.77,42.78,185200.0,20.1901,20.1948,20.1008,20.1055,185200.0
2012-04-12 14:00:00,42.78,42.9,42.76,42.88,124900.0,20.1055,20.1619,20.0961,20.1525,124900.0
2012-04-12 14:30:00,42.88,42.91,42.81,42.9,125200.0,20.1525,20.1666,20.1196,20.1619,125200.0
2012-04-12 15:00:00,42.91,42.95,42.89,42.93,212200.0,20.1666,20.1854,20.1572,20.176,212200.0
2012-04-12 15:30:00,42.93,43.0,42.92,42.97,623200.0,20.176,20.2089,20.1713,20.1948,623200.0
2012-04-13 09:30:00,42.49,42.54,42.29,42.37,782900.0,19.9692,19.9927,19.8752,19.9128,782900.0
2012-04-13 10:00:00,42.37,42.39,42.16,42.26,592100.0,19.9128,19.9222,19.8141,19.8611,592100.0
2012-04-13 10:30:00,42.26,42.37,42.22,42.32,461500.0,19.8611,19.9128,19.8423,19.8893,461500.0
2012-04-13 11:00:00,42.32,42.4,42.11,42.11,373700.0,19.8893,19.9269,19.7906,19.7906,373700.0
2012-04-13 11:30:00,42.11,42.37,42.1,42.28,413600.0,19.7906,19.9128,19.7859,19.8705,413600.0
2012-04-13 12:00:00,42.28,42.35,42.26,42.34,187200.0,19.8705,19.9034,19.8611,19.8987,187200.0
2012-04-13 12:30:00,42.35,42.44,42.34,42.4,106900.0,19.9034,19.9457,19.8987,19.9269,106900.0
2012-04-13 13:00:00,42.4,42.41,42.27,42.31,142500.0,19.9269,19.9316,19.8658,19.8846,142500.0
2012-04-13 13:30:00,42.32,42.41,42.24,42.25,229800.0,19.8893,19.9316,19.8517,19.8564,229800.0
2012-04-13 14:00:00,42.24,42.36,42.22,42.35,200200.0,19.8517,19.9081,19.8423,19.9034,200200.0
2012-04-13 14:30:00,42.35,42.46,42.34,42.41,196900.0,19.9034,19.9551,19.8987,19.9316,196900.0
2012-04-13 15:00:00,42.42,42.49,42.4,42.4,226800.0,19.9363,19.9692,19.9269,19.9269,226800.0
2012-04-13 15:30:00,42.4,42.46,42.16,42.16,679300.0,19.9269,19.9551,19.8141,19.8141,679300.0
2012-04-16 09:30:00,42.63,42.64,42.39,42.51,651600.0,20.035,20.0397,19.9222,19.9786,651600.0
2012-04-16 10:00:00,42.51,42.57,42.3,42.43,373000.0,19.9786,20.0068,19.8799,19.941,373000.0
2012-04-16 10:30:00,42.42,42.51,42.34,42.36,247000.0,19.9363,19.9786,19.8987,19.9081,247000.0
2012-04-16 11:00:00,42.36,42.53,42.31,42.37,412900.0,19.9081,19.988,19.8846,19.9128,412900.0
2012-04-16 11:30:00,42.37,42.39,42.22,42.27,205600.0,19.9128,19.9222,19.8423,19.8658,205600.0
2012-04-16 12:00:00,42.26,42.34,42.23,42.26,93300.0,19.8611,19.8987,19.847,19.8611,93300.0
2012-04-16 12:30:00,42.25,42.33,42.17,42.32,206700.0,19.8564,19.894,19.8188,19.8893,206700.0
2012-04-16 13:00:00,42.32,42.36,42.27,42.32,98700.0,19.8893,19.9081,19.8658,19.8893,98700.0
2012-04-16 13:30:00,42.32,42.56,42.32,42.52,137600.0,19.8893,20.0021,19.8893,19.9833,137600.0
2012-04-16 14:00:00,42.53,42.56,42.49,42.5,121600.0,19.988,20.0021,19.9692,19.9739,121600.0
2012-04-16 14:30:00,42.51,42.52,42.45,42.5,575100.0,19.9786,19.9833,19.9504,19.9739,575100.0
2012-04-16 15:00:00,42.5,42.56,42.48,42.52,804400.0,19.9739,20.0021,19.9645,19.9833,804400.0
2012-04-16 15:30:00,42.52,42.58,42.5,42.53,673000.0,19.9833,20.0115,19.9739,19.988,673000.0
2012-04-17 09:30:00,42.9,43.06,42.79,42.88,380600.0,20.1619,20.2371,20.1102,20.1525,380600.0
2012-04-17 10:00:00,42.87,43.11,42.77,43.03,375600.0,20.1478,20.2606,20.1008,20.223,375600.0
2012-04-17 10:30:00,43.04,43.22,43.01,43.2,378600.0,20.2277,20.3123,20.2136,20.3029,378600.0
2012-04-17 11:00:00,43.2,43.44,43.19,43.4,503000.0,20.3029,20.4157,20.2982,20.3969,503000.0
2012-04-17 11:30:00,43.39,43.4,43.21,43.21,337200.0,20.3922,20.3969,20.3076,20.3076,337200.0
2012-04-17 12:00:00,43.21,43.28,43.17,43.2,291000.0,20.3076,20.3405,20.2888,20.3029,291000.0
2012-04-17 12:30:00,43.21,43.25,43.18,43.19,180000.0,20.3076,20.3264,20.2935,20.2982,180000.0
2012-04-17 13:00:00,43.19,43.3,43.19,43.29,327300.0,20.2982,20.3499,20.2982,20.3452,327300.0
2012-04-17 13:30:00,43.29,43.34,43.27,43.32,263600.0,20.3452,20.3687,20.3358,20.3593,263600.0
2012-04-17 14:00:00,43.32,43.33,43.24,43.28,165600.0,20.3593,20.364,20.3217,20.3405,165600.0
2012-04-17 14:30:00,43.27,43.35,43.25,43.29,155100.0,20.3358,20.3734,20.3264,20.3452,155100.0
2012-04-17 15:00:00,43.29,43.31,43.21,43.3,349200.0,20.3452,20.3546,20.3076,20.3499,349200.0
2012-04-17 15:30:00,43.3,43.33,43.26,43.29,574800.0,20.3499,20.364,20.3311,20.3452,574800.0
2012-04-18 09:30:00,43.08,43.21,42.97,43.18,558200.0,20.2465,20.3076,20.1948,20.2935,558200.0
2012-04-18 10:00:00,43.19,43.35,42.96,43.07,849600.0,20.2982,20.3734,20.1901,20.2418,849600.0
2012-04-18 10:30:00,43.08,43.32,43.04,43.27,215800.0,20.2465,20.3593,20.2277,20.3358,215800.0
2012-04-18 11:00:00,43.26,43.29,42.97,43.02,250000.0,20.3311,20.3452,20.1948,20.2183,250000.0
2012-04-18 11:30:00,43.04,43.16,42.94,43.11,336100.0,20.2277,20.2841,20.1807,20.2606,336100.0
2012-04-18 12:00:00,43.11,43.11,43.02,43.04,128400.0,20.2606,20.2606,20.2183,20.2277,128400.0
2012-04-18 12:30:00,43.04,43.07,43.02,43.04,97100.0,20.2277,20.2418,20.2183,20.2277,97100.0
2012-04-18 13:00:00,43.04,43.07,43.04,43.06,80000.0,20.2277,20.2418,20.2277,20.2371,80000.0
2012-04-18 13:30:00,43.05,43.09,43.02,43.05,123700.0,20.2324,20.2512,20.2183,20.2324,123700.0
2012-04-18 14:00:00,43.04,43.17,43.02,43.15,114000.0,20.2277,20.2888,20.2183,20.2794,114000.0
2012-04-18 14:30:00,43.14,43.18,43.12,43.18,127900.0,20.2747,20.2935,20.2653,20.2935,127900.0
2012-04-18 15:00:00,43.17,43.23,43.08,43.11,228700.0,20.2888,20.317,20.2465,20.2606,228700.0
2012-04-18 15:30:00,43.11,43.26,43.09,43.22,1074700.0,20.2606,20.3311,20.2512,20.3123,1074700.0
2012-04-19 09:30:00,42.83,42.97,42.71,42.87,505500.0,20.129,20.1948,20.0726,20.1478,505500.0
2012-04-19 10:00:00,42.87,42.87,42.54,42.7,481400.0,20.1478,20.1478,19.9927,20.0679,481400.0
2012-04-19 10:30:00,42.7,42.95,42.69,42.73,547700.0,20.0679,20.1854,20.0632,20.082,547700.0
2012-04-19 11:00:00,42.73,42.8,42.56,42.56,399500.0,20.082,20.1149,20.0021,20.0021,399500.0
2012-04-19 11:30:00,42.58,42.73,42.53,42.64,251400.0,20.0115,20.082,19.988,20.0397,251400.0
2012-04-19 12:00:00,42.63,42.66,42.54,42.62,151300.0,20.035,20.0491,19.9927,20.0303,151300.0
2012-04-19 12:30:00,42.61,42.66,42.59,42.59,202500.0,20.0256,20.0491,20.0162,20.0162,202500.0
2012-04-19 13:00:00,42.59,42.64,42.52,42.56,226500.0,20.0162,20.0397,19.9833,20.0021,226500.0
2012-04-19 13:30:00,42.57,42.69,42.56,42.57,233600.0,20.0068,20.0632,20.0021,20.0068,233600.0
2012-04-19 14:00:00,42.57,42.6,42.51,42.54,193200.0,20.0068,20.0209,19.9786,19.9927,193200.0
2012-04-19 14:30:00,42.53,42.55,42.42,42.49,312100.0,19.988,19.9974,19.9363,19.9692,312100.0
2012-04-19 15:00:00,42.49,42.53,42.45,42.51,194900.0,19.9692,19.988,19.9504,19.9786,194900.0
2012-04-19 15:30:00,42.5,42.58,42.46,42.51,615500.0,19.9739,20.0115,19.9551,19.9786,615500.0
2012-04-20 09:30:00,42.38,42.53,42.19,42.23,1648100.0,19.9175,19.988,19.8282,19.847,1648100.0
2012-04-20 10:00:00,42.24,42.25,42.12,42.21,1043400.0,19.8517,19.8564,19.7953,19.8376,1043400.0
2012-04-20 10:30:00,42.21,42.29,42.15,42.18,462300.0,19.8376,19.8752,19.8094,19.8235,462300.0
2012-04-20 11:00:00,42.18,42.19,42.08,42.19,589400.0,19.8235,19.8282,19.7765,19.8282,589400.0
2012-04-20 11:30:00,42.19,42.24,42.15,42.21,474300.0,19.8282,19.8517,19.8094,19.8376,474300.0
2012-04-20 12:00:00,42.22,42.24,42.19,42.19,209900.0,19.8423,19.8517,19.8282,19.8282,209900.0
2012-04-20 12:30:00,42.19,42.2,42.13,42.16,301400.0,19.8282,19.8329,19.8,19.8141,301400.0
2012-04-20 13:00:00,42.16,42.17,42.06,42.08,293500.0,19.8141,19.8188,19.7671,19.7765,293500.0
2012-04-20 13:30:00,42.08,42.09,42.01,42.04,457500.0,19.7765,19.7812,19.7436,19.7577,457500.0
2012-04-20 14:00:00,42.03,42.12,42.02,42.07,434400.0,19.753,19.7953,19.7483,19.7718,434400.0
2012-04-20 14:30:00,42.06,42.11,42.01,42.02,282800.0,19.7671,19.7906,19.7436,19.7483,282800.0
2012-04-20 15:00:00,42.03,42.11,42.01,42.08,364300.0,19.753,19.7906,19.7436,19.7765,364300.0
2012-04-20 15:30:00,42.07,42.11,41.99,42.0,787900.0,19.7718,19.7906,19.7342,19.7389,787900.0
2012-04-23 09:30:00,41.52,41.59,41.38,41.51,1278500.0,19.5133,19.5462,19.4475,19.5086,1278500.0
2012-04-23 10:00:00,41.5,41.5,41.34,41.41,589800.0,19.5039,19.5039,19.4287,19.4616,589800.0
2012-04-23 10:30:00,41.41,41.5,41.37,41.44,371700.0,19.4616,19.5039,19.4428,19.4757,371700.0
2012-04-23 11:00:00,41.44,41.66,41.42,41.55,452300.0,19.4757,19.5791,19.4663,19.5274,452300.0
2012-04-23 11:30:00,41.55,41.76,41.55,41.68,370000.0,19.5274,19.6261,19.5274,19.5885,370000.0
2012-04-23 12:00:00,41.68,41.76,41.64,41.75,172500.0,19.5885,19.6261,19.5697,19.6214,172500.0
2012-04-23 12:30:00,41.76,41.8,41.72,41.8,219600.0,19.6261,19.6449,19.6073,19.6449,219600.0
2012-04-23 13:00:00,41.81,41.89,41.79,41.86,165300.0,19.6496,19.6872,19.6402,19.6731,165300.0
2012-04-23 13:30:00,41.87,41.9,41.85,41.86,174200.0,19.6778,19.6919,19.6684,19.6731,174200.0
2012-04-23 14:00:00,41.87,42.0,41.84,41.96,245900.0,19.6778,19.7389,19.6637,19.7201,245900.0
2012-04-23 14:30:00,41.97,42.02,41.9,41.92,179200.0,19.7248,19.7483,19.6919,19.7013,179200.0
2012-04-23 15:00:00,41.92,42.0,41.91,41.96,252400.0,19.7013,19.7389,19.6966,19.7201,252400.0
2012-04-23 15:30:00,41.96,42.04,41.92,41.96,668900.0,19.7201,19.7577,19.7013,19.7201,668900.0
2012-04-24 09:30:00,42.4,42.45,42.22,42.27,1566600.0,19.9269,19.9504,19.8423,19.8658,1566600.0
2012-04-24 10:00:00,42.27,42.43,42.16,42.2,688400.0,19.8658,19.941,19.8141,19.8329,688400.0
2012-04-24 10:30:00,42.21,42.34,42.13,42.25,643900.0,19.8376,19.8987,19.8,19.8564,643900.0
2012-04-24 11:00:00,42.26,42.33,42.2,42.31,654400.0,19.8611,19.894,19.8329,19.8846,654400.0
2012-04-24 11:30:00,42.32,42.34,42.24,42.24,300900.0,19.8893,19.8987,19.8517,19.8517,300900.0
2012-04-24 12:00:00,42.25,42.25,42.14,42.18,207100.0,19.8564,19.8564,19.8047,19.8235,207100.0
2012-04-24 12:30:00,42.19,42.19,41.66,41.75,1859100.0,19.8282,19.8282,19.5791,19.6214,1859100.0
2012-04-24 13:00:00,41.75,42.0,41.75,41.82,809200.0,19.6214,19.7389,19.6214,19.6543,809200.0
2012-04-24 13:30:00,41.83,41.95,41.82,41.86,469300.0,19.659,19.7154,19.6543,19.6731,469300.0
2012-04-24 14:00:00,41.86,41.89,41.83,41.88,351700.0,19.6731,19.6872,19.659,19.6825,351700.0
2012-04-24 14:30:00,41.88,41.97,41.85,41.92,303500.0,19.6825,19.7248,19.6684,19.7013,303500.0
2012-04-24 15:00:00,41.91,41.96,41.84,41.87,352700.0,19.6966,19.7201,19.6637,19.6778,352700.0
2012-04-24 15:30:00,41.87,41.9,41.82,41.9,986400.0,19.6778,19.6919,19.6543,19.6919,986400.0
2012-04-25 09:30:00,42.15,42.22,41.98,42.03,895900.0,19.8094,19.8423,19.7295,19.753,895900.0
2012-04-25 10:00:00,42.02,42.09,42.0,42.05,373300.0,19.7483,19.7812,19.7389,19.7624,373300.0
2012-04-25 10:30:00,42.05,42.07,41.82,41.84,882400.0,19.7624,19.7718,19.6543,19.6637,882400.0
2012-04-25 11:00:00,41.84,42.02,41.77,42.02,1442500.0,19.6637,19.7483,19.6308,19.7483,1442500.0
2012-04-25 11:30:00,42.02,42.02,41.82,41.88,308800.0,19.7483,19.7483,19.6543,19.6825,308800.0
2012-04-25 12:00:00,41.88,41.89,41.81,41.86,274300.0,19.6825,19.6872,19.6496,19.6731,274300.0
2012-04-25 12:30:00,41.86,41.95,41.8,41.94,224200.0,19.6731,19.7154,19.6449,19.7107,224200.0
2012-04-25 13:00:00,41.95,42.03,41.92,41.93,217600.0,19.7154,19.753,19.7013,19.706,217600.0
2012-04-25 13:30:00,41.92,41.97,41.88,41.89,183100.0,19.7013,19.7248,19.6825,19.6872,183100.0
2012-04-25 14:00:00,41.88,42.05,41.81,42.01,269500.0,19.6825,19.7624,19.6496,19.7436,269500.0
2012-04-25 14:30:00,42.02,42.14,41.95,42.14,242900.0,19.7483,19.8047,19.7154,19.8047,242900.0
2012-04-25 15:00:00,42.14,42.17,42.06,42.06,313500.0,19.8047,19.8188,19.7671,19.7671,313500.0
2012-04-25 15:30:00,42.06,42.2,42.06,42.18,635900.0,19.7671,19.8329,19.7671,19.8235,635900.0
2012-04-26 09:30:00,42.58,42.66,42.41,42.66,599200.0,20.0115,20.0491,19.9316,20.0491,599200.0
2012-04-26 10:00:00,42.66,42.92,42.66,42.79,548400.0,20.0491,20.1713,20.0491,20.1102,548400.0
2012-04-26 10:30:00,42.79,43.03,42.73,42.99,867700.0,20.1102,20.223,20.082,20.2042,867700.0
2012-04-26 11:00:00,42.98,43.2,42.97,43.19,657700.0,20.1995,20.3029,20.1948,20.2982,657700.0
2012-04-26 11:30:00,43.2,43.28,43.14,43.26,462300.0,20.3029,20.3405,20.2747,20.3311,462300.0
2012-04-26 12:00:00,43.26,43.27,43.17,43.19,230100.0,20.3311,20.3358,20.2888,20.2982,230100.0
2012-04-26 12:30:00,43.18,43.18,43.06,43.09,144000.0,20.2935,20.2935,20.2371,20.2512,144000.0
2012-04-26 13:00:00,43.08,43.14,43.05,43.13,108300.0,20.2465,20.2747,20.2324,20.27,108300.0
2012-04-26 13:30:00,43.13,43.23,43.11,43.22,185700.0,20.27,20.317,20.2606,20.3123,185700.0
2012-04-26 14:00:00,43.22,43.27,43.17,43.22,368900.0,20.3123,20.3358,20.2888,20.3123,368900.0
2012-04-26 14:30:00,43.23,43.3,43.23,43.26,296300.0,20.317,20.3499,20.317,20.3311,296300.0
2012-04-26 15:00:00,43.26,43.32,43.23,43.29,384000.0,20.3311,20.3593,20.317,20.3452,384000.0
2012-04-26 15:30:00,43.29,43.34,43.24,43.29,808800.0,20.3452,20.3687,20.3217,20.3452,808800.0
2012-04-27 09:30:00,43.58,43.64,43.41,43.49,585600.0,20.4815,20.5097,20.4016,20.4392,585600.0
2012-04-27 10:00:00,43.49,43.49,43.29,43.35,429300.0,20.4392,20.4392,20.3452,20.3734,429300.0
2012-04-27 10:30:00,43.35,43.5,43.31,43.44,218200.0,20.3734,20.4439,20.3546,20.4157,218200.0
2012-04-27 11:00:00,43.44,43.57,43.42,43.46,341200.0,20.4157,20.4768,20.4063,20.4251,341200.0
2012-04-27 11:30:00,43.46,43.55,43.41,43.48,268200.0,20.4251,20.4674,20.4016,20.4345,268200.0
2012-04-27 12:00:00,43.47,43.5,43.41,43.44,126600.0,20.4298,20.4439,20.4016,20.4157,126600.0
2012-04-27 12:30:00,43.44,43.45,43.4,43.45,63200.0,20.4157,20.4204,20.3969,20.4204,63200.0
2012-04-27 13:00:00,43.45,43.55,43.44,43.52,178800.0,20.4204,20.4674,20.4157,20.4533,178800.0
2012-04-27 13:30:00,43.52,43.59,43.52,43.52,130800.0,20.4533,20.4862,20.4533,20.4533,130800.0
2012-04-27 14:00:00,43.52,43.54,43.48,43.48,148300.0,20.4533,20.4627,20.4345,20.4345,148300.0
2012-04-27 14:30:00,43.47,43.52,43.45,43.51,174700.0,20.4298,20.4533,20.4204,20.4486,174700.0
2012-04-27 15:00:00,43.51,43.53,43.47,43.48,218600.0,20.4486,20.458,20.4298,20.4345,218600.0
2012-04-27 15:30:00,43.48,43.57,43.47,43.54,430700.0,20.4345,20.4768,20.4298,20.4627,430700.0
2012-04-30 09:30:00,43.31,43.48,43.26,43.3,403300.0,20.3546,20.4345,20.3311,20.3499,403300.0
2012-04-30 10:00:00,43.3,43.49,43.26,43.39,184700.0,20.3499,20.4392,20.3311,20.3922,184700.0
2012-04-30 10:30:00,43.38,43.4,43.18,43.23,143900.0,20.3875,20.3969,20.2935,20.317,143900.0
2012-04-30 11:00:00,43.23,43.44,43.21,43.41,308800.0,20.317,20.4157,20.3076,20.4016,308800.0
2012-04-30 11:30:00,43.42,43.42,43.33,43.39,110000.0,20.4063,20.4063,20.364,20.3922,110000.0
2012-04-30 12:00:00,43.39,43.4,43.33,43.33,92300.0,20.3922,20.3969,20.364,20.364,92300.0
2012-04-30 12:30:00,43.34,43.42,43.32,43.32,99200.0,20.3687,20.4063,20.3593,20.3593,99200.0
2012-04-30 13:00:00,43.33,43.42,43.32,43.38,71100.0,20.364,20.4063,20.3593,20.3875,71100.0
2012-04-30 13:30:00,43.39,43.39,43.33,43.37,75500.0,20.3922,20.3922,20.364,20.3828,75500.0
2012-04-30 14:00:00,43.37,43.4,43.28,43.34,128800.0,20.3828,20.3969,20.3405,20.3687,128800.0
2012-04-30 14:30:00,43.35,43.36,43.28,43.31,132000.0,20.3734,20.3781,20.3405,20.3546,132000.0
2012-04-30 15:00:00,43.32,43.36,43.29,43.32,134000.0,20.3593,20.3781,20.3452,20.3593,134000.0
2012-04-30 15:30:00,43.32,43.44,43.31,43.42,450700.0,20.3593,20.4157,20.3546,20.4063,450700.0
2012-05-01 09:30:00,42.54,42.63,42.3,42.31,1615500.0,19.9927,20.035,19.8799,19.8846,1615500.0
2012-05-01 10:00:00,42.31,42.87,42.29,42.83,1410400.0,19.8846,20.1478,19.8752,20.129,1410400.0
2012-05-01 10:30:00,42.84,43.07,42.76,43.07,570400.0,20.1337,20.2418,20.0961,20.2418,570400.0
2012-05-01 11:00:00,43.07,43.1,42.98,43.04,442400.0,20.2418,20.2559,20.1995,20.2277,442400.0
2012-05-01 11:30:00,43.04,43.07,42.9,42.97,497300.0,20.2277,20.2418,20.1619,20.1948,497300.0
2012-05-01 12:00:00,42.97,43.0,42.92,42.95,346700.0,20.1948,20.2089,20.1713,20.1854,346700.0
2012-05-01 12:30:00,42.95,43.0,42.93,42.99,348100.0,20.1854,20.2089,20.176,20.2042,348100.0
2012-05-01 13:00:00,42.99,43.13,42.97,43.02,418500.0,20.2042,20.27,20.1948,20.2183,418500.0
2012-05-01 13:30:00,43.02,43.04,42.92,42.95,211900.0,20.2183,20.2277,20.1713,20.1854,211900.0
2012-05-01 14:00:00,42.95,43.03,42.93,43.01,306300.0,20.1854,20.223,20.176,20.2136,306300.0
2012-05-01 14:30:00,43.02,43.05,42.95,42.96,277700.0,20.2183,20.2324,20.1854,20.1901,277700.0
2012-05-01 15:00:00,42.97,43.04,42.92,42.94,404500.0,20.1948,20.2277,20.1713,20.1807,404500.0
2012-05-01 15:30:00,42.94,43.04,42.69,42.7,1267600.0,20.1807,20.2277,20.0632,20.0679,1267600.0
2012-05-02 09:30:00,42.08,42.22,42.03,42.16,1016800.0,19.7765,19.8423,19.753,19.8141,1016800.0
2012-05-02 10:00:00,42.15,42.23,42.02,42.07,973300.0,19.8094,19.847,19.7483,19.7718,973300.0
2012-05-02 10:30:00,42.08,42.21,42.03,42.18,682500.0,19.7765,19.8376,19.753,19.8235,682500.0
2012-05-02 11:00:00,42.19,42.19,42.07,42.11,403700.0,19.8282,19.8282,19.7718,19.7906,403700.0
2012-05-02 11:30:00,42.12,42.23,42.1,42.15,373900.0,19.7953,19.847,19.7859,19.8094,373900.0
2012-05-02 12:00:00,42.15,42.23,42.11,42.18,459600.0,19.8094,19.847,19.7906,19.8235,459600.0
2012-05-02 12:30:00,42.18,42.21,42.14,42.18,433900.0,19.8235,19.8376,19.8047,19.8235,433900.0
2012-05-02 13:00:00,42.19,42.27,42.17,42.26,492400.0,19.8282,19.8658,19.8188,19.8611,492400.0
2012-05-02 13:30:00,42.26,42.28,42.19,42.23,484000.0,19.8611,19.8705,19.8282,19.847,484000.0
2012-05-02 14:00:00,42.23,42.4,42.22,42.38,384300.0,19.847,19.9269,19.8423,19.9175,384300.0
2012-05-02 14:30:00,42.39,42.39,42.3,42.37,138300.0,19.9222,19.9222,19.8799,19.9128,138300.0
2012-05-02 15:00:00,42.36,42.38,42.27,42.33,262700.0,19.9081,19.9175,19.8658,19.894,262700.0
2012-05-02 15:30:00,42.33,42.42,42.28,42.35,707800.0,19.894,19.9363,19.8705,19.9034,707800.0
2012-05-03 09:30:00,42.44,42.54,42.4,42.48,525000.0,19.9457,19.9927,19.9269,19.9645,525000.0
2012-05-03 10:00:00,42.47,42.48,42.21,42.26,573700.0,19.9598,19.9645,19.8376,19.8611,573700.0
2012-05-03 10:30:00,42.26,42.33,42.18,42.26,297400.0,19.8611,19.894,19.8235,19.8611,297400.0
2012-05-03 11:00:00,42.27,42.42,42.18,42.35,752100.0,19.8658,19.9363,19.8235,19.9034,752100.0
2012-05-03 11:30:00,42.41,42.48,42.35,42.35,568900.0,19.9316,19.9645,19.9034,19.9034,568900.0
2012-05-03 12:00:00,42.35,42.36,42.21,42.21,258400.0,19.9034,19.9081,19.8376,19.8376,258400.0
2012-05-03 12:30:00,42.21,42.21,42.13,42.14,211000.0,19.8376,19.8376,19.8,19.8047,211000.0
2012-05-03 13:00:00,42.14,42.16,42.07,42.08,243900.0,19.8047,19.8141,19.7718,19.7765,243900.0
2012-05-03 13:30:00,42.08,42.08,41.87,41.91,499100.0,19.7765,19.7765,19.6778,19.6966,499100.0
2012-05-03 14:00:00,41.91,41.92,41.84,41.92,281400.0,19.6966,19.7013,19.6637,19.7013,281400.0
2012-05-03 14:30:00,41.91,41.95,41.87,41.91,335300.0,19.6966,19.7154,19.6778,19.6966,335300.0
2012-05-03 15:00:00,41.91,42.03,41.89,42.0,202100.0,19.6966,19.753,19.6872,19.7389,202100.0
2012-05-03 15:30:00,42.0,42.03,41.96,42.02,435400.0,19.7389,19.753,19.7201,19.7483,435400.0
2012-05-04 09:30:00,41.77,41.82,41.41,41.43,1013200.0,19.6308,19.6543,19.4616,19.471,1013200.0
2012-05-04 10:00:00,41.43,41.43,41.2,41.27,457900.0,19.471,19.471,19.3629,19.3958,457900.0
2012-05-04 10:30:00,41.27,41.28,40.99,40.99,633400.0,19.3958,19.4005,19.2642,19.2642,633400.0
2012-05-04 11:00:00,40.99,41.06,40.96,41.01,656900.0,19.2642,19.2971,19.2501,19.2736,656900.0
2012-05-04 11:30:00,41.03,41.08,40.97,41.01,287200.0,19.283,19.3065,19.2548,19.2736,287200.0
2012-05-04 12:00:00,41.01,41.12,41.0,41.06,164300.0,19.2736,19.3253,19.2689,19.2971,164300.0
2012-05-04 12:30:00,41.05,41.07,40.96,40.98,224200.0,19.2924,19.3018,19.2501,19.2595,224200.0
2012-05-04 13:00:00,40.99,41.09,40.97,41.02,288400.0,19.2642,19.3112,19.2548,19.2783,288400.0
2012-05-04 13:30:00,41.02,41.12,41.0,41.12,246000.0,19.2783,19.3253,19.2689,19.3253,246000.0
2012-05-04 14:00:00,41.12,41.13,41.03,41.09,231400.0,19.3253,19.33,19.283,19.3112,231400.0
2012-05-04 14:30:00,41.08,41.09,40.97,41.01,316000.0,19.3065,19.3112,19.2548,19.2736,316000.0
2012-05-04 15:00:00,41.0,41.04,40.96,40.97,403200.0,19.2689,19.2877,19.2501,19.2548,403200.0
2012-05-04 15:30:00,40.98,41.04,40.95,40.96,679600.0,19.2595,19.2877,19.2454,19.2501,679600.0
2012-05-07 09:30:00,40.99,41.1,40.8,40.85,497600.0,19.2642,19.3159,19.1749,19.1984,497600.0
2012-05-07 10:00:00,40.86,41.0,40.81,40.88,332800.0,19.2031,19.2689,19.1796,19.2125,332800.0
2012-05-07 10:30:00,40.88,40.94,40.81,40.9,212800.0,19.2125,19.2407,19.1796,19.2219,212800.0
2012-05-07 11:00:00,40.9,41.12,40.9,41.11,212600.0,19.2219,19.3253,19.2219,19.3206,212600.0
2012-05-07 11:30:00,41.11,41.17,41.11,41.17,213700.0,19.3206,19.3488,19.3206,19.3488,213700.0
2012-05-07 12:00:00,41.17,41.31,41.16,41.25,287000.0,19.3488,19.4146,19.3441,19.3864,287000.0
2012-05-07 12:30:00,41.25,41.41,41.25,41.36,243300.0,19.3864,19.4616,19.3864,19.4381,243300.0
2012-05-07 13:00:00,41.36,41.48,41.36,41.39,322100.0,19.4381,19.4945,19.4381,19.4522,322100.0
2012-05-07 13:30:00,41.38,41.39,41.3,41.32,132800.0,19.4475,19.4522,19.4099,19.4193,132800.0
2012-05-07 14:00:00,41.33,41.38,41.29,41.34,136900.0,19.424,19.4475,19.4052,19.4287,136900.0
2012-05-07 14:30:00,41.34,41.36,41.3,41.34,119300.0,19.4287,19.4381,19.4099,19.4287,119300.0
2012-05-07 15:00:00,41.33,41.4,41.3,41.4,370400.0,19.424,19.4569,19.4099,19.4569,370400.0
2012-05-07 15:30:00,41.4,41.46,41.33,41.35,517200.0,19.4569,19.4851,19.424,19.4334,517200.0
2012-05-08 09:30:00,41.0,41.06,40.86,40.87,1228500.0,19.2689,19.2971,19.2031,19.2078,1228500.0
2012-05-08 10:00:00,40.87,40.87,40.46,40.46,1002400.0,19.2078,19.2078,19.0151,19.0151,1002400.0
2012-05-08 10:30:00,40.45,40.45,40.24,40.35,804200.0,19.0104,19.0104,18.9118,18.9635,804200.0
2012-05-08 11:00:00,40.34,40.37,40.11,40.29,1067000.0,18.9588,18.9729,18.8507,18.9353,1067000.0
2012-05-08 11:30:00,40.28,40.39,40.18,40.25,686200.0,18.9306,18.9823,18.8836,18.9165,686200.0
2012-05-08 12:00:00,40.25,40.26,40.11,40.13,605100.0,18.9165,18.9212,18.8507,18.8601,605100.0
2012-05-08 12:30:00,40.13,40.14,40.02,40.08,561500.0,18.8601,18.8648,18.8084,18.8366,561500.0
2012-05-08 13:00:00,40.08,40.2,40.07,40.2,227800.0,18.8366,18.893,18.8319,18.893,227800.0
2012-05-08 13:30:00,40.2,40.22,40.06,40.09,301100.0,18.893,18.9024,18.8272,18.8413,301100.0
2012-05-08 14:00:00,40.09,40.19,40.07,40.19,296500.0,18.8413,18.8883,18.8319,18.8883,296500.0
2012-05-08 14:30:00,40.19,40.31,40.19,40.26,429100.0,18.8883,18.9447,18.8883,18.9212,429100.0
2012-05-08 15:00:00,40.27,40.45,40.23,40.43,750900.0,18.9259,19.0104,18.9071,19.001,750900.0
2012-05-08 15:30:00,40.43,40.5,40.37,40.44,949000.0,19.001,19.0339,18.9729,19.0057,949000.0
2012-05-09 09:30:00,39.13,39.16,38.87,39.02,1559800.0,18.6149,18.6292,18.4912,18.5626,1559800.0
2012-05-09 10:00:00,39.02,39.18,38.86,38.88,877400.0,18.5626,18.6387,18.4865,18.496,877400.0
2012-05-09 10:30:00,38.88,39.2,38.83,39.05,916900.0,18.496,18.6482,18.4722,18.5769,916900.0
2012-05-09 11:00:00,39.05,39.3,39.03,39.19,686300.0,18.5769,18.6958,18.5674,18.6435,686300.0
2012-05-09 11:30:00,39.17,39.3,39.16,39.21,911600.0,18.634,18.6958,18.6292,18.653,911600.0
2012-05-09 12:00:00,39.21,39.26,39.14,39.18,479000.0,18.653,18.6768,18.6197,18.6387,479000.0
2012-05-09 12:30:00,39.18,39.22,39.08,39.22,321400.0,18.6387,18.6577,18.5911,18.6577,321400.0
2012-05-09 13:00:00,39.22,39.4,39.19,39.35,1075200.0,18.6577,18.7434,18.6435,18.7196,1075200.0
2012-05-09 13:30:00,39.36,39.56,39.33,39.5,733800.0,18.7243,18.8195,18.7101,18.7909,733800.0
2012-05-09 14:00:00,39.49,39.52,39.4,39.51,517600.0,18.7862,18.8005,18.7434,18.7957,517600.0
2012-05-09 14:30:00,39.5,39.51,39.36,39.37,295000.0,18.7909,18.7957,18.7243,18.7291,295000.0
2012-05-09 15:00:00,39.37,39.4,39.3,39.34,412100.0,18.7291,18.7434,18.6958,18.7148,412100.0
2012-05-09 15:30:00,39.33,39.36,39.26,39.27,1240300.0,18.7101,18.7243,18.6768,18.6815,1240300.0
2012-05-10 09:30:00,39.81,39.95,39.66,39.87,747700.0,18.9384,19.005,18.8671,18.967,747700.0
2012-05-10 10:00:00,39.87,40.05,39.85,39.89,607800.0,18.967,19.0526,18.9574,18.9765,607800.0
2012-05-10 10:30:00,39.88,39.98,39.8,39.96,733100.0,18.9717,19.0193,18.9337,19.0098,733100.0
2012-05-10 11:00:00,39.96,40.02,39.87,40.02,425500.0,19.0098,19.0383,18.967,19.0383,425500.0
2012-05-10 11:30:00,40.03,40.03,39.85,39.9,502200.0,19.0431,19.0431,18.9574,18.9812,502200.0
2012-05-10 12:00:00,39.9,40.05,39.83,40.0,276200.0,18.9812,19.0526,18.9479,19.0288,276200.0
2012-05-10 12:30:00,40.0,40.05,39.97,39.99,112300.0,19.0288,19.0526,19.0145,19.024,112300.0
2012-05-10 13:00:00,39.99,40.06,39.96,40.03,144400.0,19.024,19.0573,19.0098,19.0431,144400.0
2012-05-10 13:30:00,40.04,40.12,39.98,39.98,142600.0,19.0478,19.0859,19.0193,19.0193,142600.0
2012-05-10 14:00:00,39.98,39.99,39.88,39.97,475200.0,19.0193,19.024,18.9717,19.0145,475200.0
2012-05-10 14:30:00,39.96,39.97,39.83,39.85,189400.0,19.0098,19.0145,18.9479,18.9574,189400.0
2012-05-10 15:00:00,39.85,39.87,39.8,39.84,242700.0,18.9574,18.967,18.9337,18.9527,242700.0
2012-05-10 15:30:00,39.85,39.9,39.75,39.77,641200.0,18.9574,18.9812,18.9099,18.9194,641200.0
2012-05-11 09:30:00,39.6,39.81,39.56,39.74,363600.0,18.8385,18.9384,18.8195,18.9051,363600.0
2012-05-11 10:00:00,39.75,40.07,39.75,40.03,832200.0,18.9099,19.0621,18.9099,19.0431,832200.0
2012-05-11 10:30:00,40.03,40.14,40.03,40.06,327300.0,19.0431,19.0954,19.0431,19.0573,327300.0
2012-05-11 11:00:00,40.06,40.29,40.03,40.25,347900.0,19.0573,19.1668,19.0431,19.1477,347900.0
2012-05-11 11:30:00,40.25,40.26,40.01,40.04,205600.0,19.1477,19.1525,19.0336,19.0478,205600.0
2012-05-11 12:00:00,40.04,40.08,39.92,39.94,224500.0,19.0478,19.0669,18.9907,19.0003,224500.0
2012-05-11 12:30:00,39.94,39.99,39.86,39.86,207100.0,19.0003,19.024,18.9622,18.9622,207100.0
2012-05-11 13:00:00,39.87,39.87,39.78,39.8,226800.0,18.967,18.967,18.9241,18.9337,226800.0
2012-05-11 13:30:00,39.79,39.86,39.73,39.78,200200.0,18.9289,18.9622,18.9004,18.9241,200200.0
2012-05-11 14:00:00,39.78,39.81,39.71,39.72,169300.0,18.9241,18.9384,18.8908,18.8956,169300.0
2012-05-11 14:30:00,39.71,39.75,39.68,39.7,160100.0,18.8908,18.9099,18.8766,18.8861,160100.0
2012-05-11 15:00:00,39.71,39.76,39.65,39.73,314200.0,18.8908,18.9146,18.8623,18.9004,314200.0
2012-05-11 15:30:00,39.73,39.76,39.64,39.65,830700.0,18.9004,18.9146,18.8575,18.8623,830700.0
2012-05-14 09:30:00,39.08,39.15,38.88,38.97,759600.0,18.5911,18.6244,18.496,18.5388,759600.0
2012-05-14 10:00:00,38.97,39.05,38.87,39.04,498700.0,18.5388,18.5769,18.4912,18.5721,498700.0
2012-05-14 10:30:00,39.03,39.28,39.01,39.15,296400.0,18.5674,18.6863,18.5578,18.6244,296400.0
2012-05-14 11:00:00,39.15,39.28,39.04,39.19,307500.0,18.6244,18.6863,18.5721,18.6435,307500.0
2012-05-14 11:30:00,39.17,39.22,39.05,39.1,154000.0,18.634,18.6577,18.5769,18.6007,154000.0
2012-05-14 12:00:00,39.11,39.14,39.08,39.12,68100.0,18.6054,18.6197,18.5911,18.6102,68100.0
2012-05-14 12:30:00,39.12,39.13,39.05,39.06,105400.0,18.6102,18.6149,18.5769,18.5816,105400.0
2012-05-14 13:00:00,39.07,39.08,39.0,39.01,111200.0,18.5864,18.5911,18.5531,18.5578,111200.0
2012-05-14 13:30:00,39.01,39.09,39.01,39.05,135000.0,18.5578,18.5959,18.5578,18.5769,135000.0
2012-05-14 14:00:00,39.05,39.08,39.0,39.05,137000.0,18.5769,18.5911,18.5531,18.5769,137000.0
2012-05-14 14:30:00,39.05,39.05,38.96,38.97,130100.0,18.5769,18.5769,18.5341,18.5388,130100.0
2012-05-14 15:00:00,38.97,38.99,32.92,38.93,233500.0,18.5388,18.5483,15.6607,18.5198,233500.0
2012-05-14 15:30:00,38.93,38.97,38.85,38.85,534400.0,18.5198,18.5388,18.4817,18.4817,534400.0
2012-05-15 09:30:00,38.69,38.82,38.55,38.77,782500.0,18.4056,18.4675,18.339,18.4437,782500.0
2012-05-15 10:00:00,38.77,38.83,38.6,38.72,701100.0,18.4437,18.4722,18.3628,18.4199,701100.0
2012-05-15 10:30:00,38.72,38.72,38.57,38.6,429300.0,18.4199,18.4199,18.3485,18.3628,429300.0
2012-05-15 11:00:00,38.6,38.61,38.4,38.53,759100.0,18.3628,18.3675,18.2676,18.3295,759100.0
2012-05-15 11:30:00,38.53,38.72,38.52,38.68,301900.0,18.3295,18.4199,18.3247,18.4008,301900.0
2012-05-15 12:00:00,38.67,38.71,38.63,38.65,310300.0,18.3961,18.4151,18.3771,18.3866,310300.0
2012-05-15 12:30:00,38.64,38.65,38.5,38.52,172800.0,18.3818,18.3866,18.3152,18.3247,172800.0
2012-05-15 13:00:00,38.52,38.56,38.5,38.51,261600.0,18.3247,18.3438,18.3152,18.32,261600.0
2012-05-15 13:30:00,38.5,38.51,38.39,38.41,373000.0,18.3152,18.32,18.2629,18.2724,373000.0
2012-05-15 14:00:00,38.4,38.5,38.39,38.47,319500.0,18.2676,18.3152,18.2629,18.3009,319500.0
2012-05-15 14:30:00,38.47,38.5,38.37,38.4,224200.0,18.3009,18.3152,18.2534,18.2676,224200.0
2012-05-15 15:00:00,38.39,38.39,38.2,38.21,682200.0,18.2629,18.2629,18.1725,18.1773,682200.0
2012-05-15 15:30:00,38.21,38.31,38.15,38.2,1111800.0,18.1773,18.2248,18.1487,18.1725,1111800.0
2012-05-16 09:30:00,38.53,38.64,38.41,38.56,793900.0,18.3295,18.3818,18.2724,18.3438,793900.0
2012-05-16 10:00:00,38.56,38.78,38.55,38.63,517700.0,18.3438,18.4484,18.339,18.3771,517700.0
2012-05-16 10:30:00,38.64,38.73,38.44,38.47,404200.0,18.3818,18.4246,18.2867,18.3009,404200.0
2012-05-16 11:00:00,38.47,38.52,38.23,38.24,585500.0,18.3009,18.3247,18.1868,18.1915,585500.0
2012-05-16 11:30:00,38.24,38.35,38.23,38.35,283700.0,18.1915,18.2439,18.1868,18.2439,283700.0
2012-05-16 12:00:00,38.35,38.35,38.19,38.25,189600.0,18.2439,18.2439,18.1677,18.1963,189600.0
2012-05-16 12:30:00,38.26,38.37,38.24,38.33,256100.0,18.201,18.2534,18.1915,18.2343,256100.0
2012-05-16 13:00:00,38.33,38.34,38.26,38.28,217600.0,18.2343,18.2391,18.201,18.2106,217600.0
2012-05-16 13:30:00,38.27,38.33,38.2,38.33,262000.0,18.2058,18.2343,18.1725,18.2343,262000.0
2012-05-16 14:00:00,38.33,38.43,38.22,38.25,361500.0,18.2343,18.2819,18.182,18.1963,361500.0
2012-05-16 14:30:00,38.26,38.43,38.22,38.39,362400.0,18.201,18.2819,18.182,18.2629,362400.0
2012-05-16 15:00:00,38.39,38.42,38.24,38.27,593500.0,18.2629,18.2772,18.1915,18.2058,593500.0
2012-05-16 15:30:00,38.27,38.38,38.18,38.19,744400.0,18.2058,18.2581,18.163,18.1677,744400.0
2012-05-17 09:30:00,37.82,38.01,37.77,37.86,2249400.0,17.9917,18.0821,17.9679,18.0108,2249400.0
2012-05-17 10:00:00,37.86,38.12,37.63,38.03,1537000.0,18.0108,18.1344,17.9013,18.0916,1537000.0
2012-05-17 10:30:00,38.03,38.05,37.87,38.01,748900.0,18.0916,18.1011,18.0155,18.0821,748900.0
2012-05-17 11:00:00,38.0,38.03,37.78,37.8,655300.0,18.0774,18.0916,17.9727,17.9822,655300.0
2012-05-17 11:30:00,37.81,37.9,37.72,37.78,511000.0,17.987,18.0298,17.9442,17.9727,511000.0
2012-05-17 12:00:00,37.78,37.81,37.63,37.74,404900.0,17.9727,17.987,17.9013,17.9537,404900.0
2012-05-17 12:30:00,37.74,37.85,37.72,37.76,263100.0,17.9537,18.006,17.9442,17.9632,263100.0
2012-05-17 13:00:00,37.75,37.88,37.75,37.83,242400.0,17.9584,18.0203,17.9584,17.9965,242400.0
2012-05-17 13:30:00,37.83,37.83,37.73,37.77,538100.0,17.9965,17.9965,17.9489,17.9679,538100.0
2012-05-17 14:00:00,37.76,37.88,37.7,37.79,730800.0,17.9632,18.0203,17.9346,17.9775,730800.0
2012-05-17 14:30:00,37.79,37.81,37.63,37.68,350500.0,17.9775,17.987,17.9013,17.9251,350500.0
2012-05-17 15:00:00,37.67,37.74,37.6,37.63,371900.0,17.9204,17.9537,17.8871,17.9013,371900.0
2012-05-17 15:30:00,37.63,37.63,37.5,37.5,872600.0,17.9013,17.9013,17.8395,17.8395,872600.0
2012-05-18 09:30:00,37.77,37.91,37.63,37.77,1014500.0,17.9679,18.0345,17.9013,17.9679,1014500.0
2012-05-18 10:00:00,37.77,37.81,37.63,37.66,1137200.0,17.9679,17.987,17.9013,17.9156,1137200.0
2012-05-18 10:30:00,37.66,37.7,37.51,37.54,898800.0,17.9156,17.9346,17.8443,17.8585,898800.0
2012-05-18 11:00:00,37.54,37.57,37.28,37.29,742900.0,17.8585,17.8728,17.7348,17.7396,742900.0
2012-05-18 11:30:00,37.29,37.36,37.04,37.17,653800.0,17.7396,17.7729,17.6207,17.6825,653800.0
2012-05-18 12:00:00,37.18,37.28,37.15,37.21,588100.0,17.6873,17.7348,17.673,17.7015,588100.0
2012-05-18 12:30:00,37.21,37.36,37.2,37.3,201900.0,17.7015,17.7729,17.6968,17.7444,201900.0
2012-05-18 13:00:00,37.3,37.34,37.26,37.3,213400.0,17.7444,17.7634,17.7253,17.7444,213400.0
2012-05-18 13:30:00,37.3,37.34,37.2,37.21,218800.0,17.7444,17.7634,17.6968,17.7015,218800.0
2012-05-18 14:00:00,37.2,37.21,37.1,37.18,217100.0,17.6968,17.7015,17.6492,17.6873,217100.0
2012-05-18 14:30:00,37.17,37.19,37.05,37.1,259300.0,17.6825,17.692,17.6254,17.6492,259300.0
2012-05-18 15:00:00,37.09,37.21,37.07,37.15,510000.0,17.6445,17.7015,17.6349,17.673,510000.0
2012-05-18 15:30:00,37.14,37.18,37.0,37.13,1481500.0,17.6682,17.6873,17.6016,17.6635,1481500.0
2012-05-21 09:30:00,37.58,37.62,37.44,37.57,611500.0,17.8776,17.8966,17.811,17.8728,611500.0
2012-05-21 10:00:00,37.56,37.72,37.48,37.72,450100.0,17.868,17.9442,17.83,17.9442,450100.0
2012-05-21 10:30:00,37.72,37.77,37.62,37.73,462600.0,17.9442,17.9679,17.8966,17.9489,462600.0
2012-05-21 11:00:00,37.73,37.79,37.67,37.72,275300.0,17.9489,17.9775,17.9204,17.9442,275300.0
2012-05-21 11:30:00,37.71,37.72,37.61,37.63,269100.0,17.9394,17.9442,17.8918,17.9013,269100.0
2012-05-21 12:00:00,37.63,37.71,37.61,37.68,326900.0,17.9013,17.9394,17.8918,17.9251,326900.0
2012-05-21 12:30:00,37.69,37.78,37.69,37.74,263700.0,17.9299,17.9727,17.9299,17.9537,263700.0
2012-05-21 13:00:00,37.75,37.76,37.61,37.63,587300.0,17.9584,17.9632,17.8918,17.9013,587300.0
2012-05-21 13:30:00,37.64,37.65,37.57,37.6,492200.0,17.9061,17.9109,17.8728,17.8871,492200.0
2012-05-21 14:00:00,37.6,37.6,37.35,37.49,679100.0,17.8871,17.8871,17.7681,17.8347,679100.0
2012-05-21 14:30:00,37.48,37.65,37.48,37.63,274500.0,17.83,17.9109,17.83,17.9013,274500.0
2012-05-21 15:00:00,37.63,37.78,37.62,37.75,355300.0,17.9013,17.9727,17.8966,17.9584,355300.0
2012-05-21 15:30:00,37.76,37.76,37.68,37.7,1036200.0,17.9632,17.9632,17.9251,17.9346,1036200.0
2012-05-22 09:30:00,37.98,38.11,37.82,38.02,751400.0,18.0678,18.1297,17.9917,18.0869,751400.0
2012-05-22 10:00:00,38.01,38.32,38.01,38.28,513500.0,18.0821,18.2296,18.0821,18.2106,513500.0
2012-05-22 10:30:00,38.28,38.38,38.2,38.21,1370200.0,18.2106,18.2581,18.1725,18.1773,1370200.0
2012-05-22 11:00:00,38.22,38.28,38.12,38.22,891000.0,18.182,18.2106,18.1344,18.182,891000.0
2012-05-22 11:30:00,38.22,38.23,38.0,38.02,330300.0,18.182,18.1868,18.0774,18.0869,330300.0
2012-05-22 12:00:00,38.02,38.06,37.97,38.01,362300.0,18.0869,18.1059,18.0631,18.0821,362300.0
2012-05-22 12:30:00,38.02,38.05,37.99,38.0,137800.0,18.0869,18.1011,18.0726,18.0774,137800.0
2012-05-22 13:00:00,38.0,38.03,37.92,37.95,136700.0,18.0774,18.0916,18.0393,18.0536,136700.0
2012-05-22 13:30:00,37.94,38.01,37.89,37.99,412300.0,18.0488,18.0821,18.025,18.0726,412300.0
2012-05-22 14:00:00,37.99,38.13,37.99,38.0,259000.0,18.0726,18.1392,18.0726,18.0774,259000.0
2012-05-22 14:30:00,38.0,38.02,37.91,37.99,150300.0,18.0774,18.0869,18.0345,18.0726,150300.0
2012-05-22 15:00:00,37.99,38.0,37.8,37.8,314900.0,18.0726,18.0774,17.9822,17.9822,314900.0
2012-05-22 15:30:00,37.8,37.87,37.68,37.86,1237200.0,17.9822,18.0155,17.9251,18.0108,1237200.0
2012-05-23 09:30:00,37.48,37.58,37.33,37.54,686500.0,17.83,17.8776,17.7586,17.8585,686500.0
2012-05-23 10:00:00,37.55,37.64,37.31,37.38,571200.0,17.8633,17.9061,17.7491,17.7824,571200.0
2012-05-23 10:30:00,37.38,37.41,37.25,37.3,722800.0,17.7824,17.7967,17.7206,17.7444,722800.0
2012-05-23 11:00:00,37.3,37.41,37.23,37.3,1038000.0,17.7444,17.7967,17.7111,17.7444,1038000.0
2012-05-23 11:30:00,37.3,37.51,37.23,37.31,637800.0,17.7444,17.8443,17.7111,17.7491,637800.0
2012-05-23 12:00:00,37.31,37.38,37.27,37.31,329700.0,17.7491,17.7824,17.7301,17.7491,329700.0
2012-05-23 12:30:00,37.31,37.44,37.28,37.4,221700.0,17.7491,17.811,17.7348,17.7919,221700.0
2012-05-23 13:00:00,37.41,37.64,37.41,37.63,315400.0,17.7967,17.9061,17.7967,17.9013,315400.0
2012-05-23 13:30:00,37.63,37.72,37.58,37.68,300900.0,17.9013,17.9442,17.8776,17.9251,300900.0
2012-05-23 14:00:00,37.68,37.68,37.43,37.44,224700.0,17.9251,17.9251,17.8062,17.811,224700.0
2012-05-23 14:30:00,37.43,37.7,37.43,37.66,254100.0,17.8062,17.9346,17.8062,17.9156,254100.0
2012-05-23 15:00:00,37.66,37.75,37.58,37.7,280600.0,17.9156,17.9584,17.8776,17.9346,280600.0
2012-05-23 15:30:00,37.7,37.94,37.69,37.91,666700.0,17.9346,18.0488,17.9299,18.0345,666700.0
2012-05-24 09:30:00,38.36,38.38,38.1,38.22,901200.0,18.2486,18.2581,18.1249,18.182,901200.0
2012-05-24 10:00:00,38.21,38.4,38.14,38.39,389000.0,18.1773,18.2676,18.144,18.2629,389000.0
2012-05-24 10:30:00,38.36,38.56,38.34,38.42,606400.0,18.2486,18.3438,18.2391,18.2772,606400.0
2012-05-24 11:00:00,38.42,38.66,38.4,38.6,390900.0,18.2772,18.3913,18.2676,18.3628,390900.0
2012-05-24 11:30:00,38.61,38.61,38.3,38.37,300500.0,18.3675,18.3675,18.2201,18.2534,300500.0
2012-05-24 12:00:00,38.38,38.38,38.15,38.18,224000.0,18.2581,18.2581,18.1487,18.163,224000.0
2012-05-24 12:30:00,38.2,38.25,38.14,38.18,168000.0,18.1725,18.1963,18.144,18.163,168000.0
2012-05-24 13:00:00,38.18,38.24,38.11,38.12,206000.0,18.163,18.1915,18.1297,18.1344,206000.0
2012-05-24 13:30:00,38.11,38.16,38.03,38.03,208000.0,18.1297,18.1535,18.0916,18.0916,208000.0
2012-05-24 14:00:00,38.02,38.15,38.01,38.1,207400.0,18.0869,18.1487,18.0821,18.1249,207400.0
2012-05-24 14:30:00,38.11,38.16,37.95,37.95,471000.0,18.1297,18.1535,18.0536,18.0536,471000.0
2012-05-24 15:00:00,37.95,38.11,37.89,38.1,631200.0,18.0536,18.1297,18.025,18.1249,631200.0
2012-05-24 15:30:00,38.1,38.22,38.05,38.21,868400.0,18.1249,18.182,18.1011,18.1773,868400.0
2012-05-25 09:30:00,38.19,38.41,38.17,38.35,743800.0,18.1677,18.2724,18.1582,18.2439,743800.0
2012-05-25 10:00:00,38.35,38.37,38.16,38.25,455200.0,18.2439,18.2534,18.1535,18.1963,455200.0
2012-05-25 10:30:00,38.25,38.38,38.23,38.33,270700.0,18.1963,18.2581,18.1868,18.2343,270700.0
2012-05-25 11:00:00,38.33,38.46,38.33,38.36,270100.0,18.2343,18.2962,18.2343,18.2486,270100.0
2012-05-25 11:30:00,38.36,38.44,38.31,38.38,215100.0,18.2486,18.2867,18.2248,18.2581,215100.0
2012-05-25 12:00:00,38.37,38.44,38.32,38.41,301800.0,18.2534,18.2867,18.2296,18.2724,301800.0
2012-05-25 12:30:00,38.41,38.48,38.4,38.43,228800.0,18.2724,18.3057,18.2676,18.2819,228800.0
2012-05-25 13:00:00,38.43,38.48,38.33,38.47,222700.0,18.2819,18.3057,18.2343,18.3009,222700.0
2012-05-25 13:30:00,38.47,38.52,38.46,38.48,250400.0,18.3009,18.3247,18.2962,18.3057,250400.0
2012-05-25 14:00:00,38.48,38.51,38.41,38.46,299900.0,18.3057,18.32,18.2724,18.2962,299900.0
2012-05-25 14:30:00,38.46,38.5,38.29,38.32,261000.0,18.2962,18.3152,18.2153,18.2296,261000.0
2012-05-25 15:00:00,38.32,38.39,38.26,38.32,323000.0,18.2296,18.2629,18.201,18.2296,323000.0
2012-05-25 15:30:00,38.31,38.38,38.29,38.34,507000.0,18.2248,18.2581,18.2153,18.2391,507000.0
2012-05-29 09:30:00,38.2,38.34,38.09,38.13,1429600.0,18.1725,18.2391,18.1202,18.1392,1429600.0
2012-05-29 10:00:00,38.11,38.21,38.04,38.19,523300.0,18.1297,18.1773,18.0964,18.1677,523300.0
2012-05-29 10:30:00,38.2,38.39,38.19,38.33,390800.0,18.1725,18.2629,18.1677,18.2343,390800.0
2012-05-29 11:00:00,38.33,38.39,38.28,38.36,419900.0,18.2343,18.2629,18.2106,18.2486,419900.0
2012-05-29 11:30:00,38.36,38.37,38.04,38.07,593000.0,18.2486,18.2534,18.0964,18.1107,593000.0
2012-05-29 12:00:00,38.07,38.1,38.01,38.08,443400.0,18.1107,18.1249,18.0821,18.1154,443400.0
2012-05-29 12:30:00,38.07,38.11,38.04,38.07,279500.0,18.1107,18.1297,18.0964,18.1107,279500.0
2012-05-29 13:00:00,38.07,38.1,38.02,38.02,220000.0,18.1107,18.1249,18.0869,18.0869,220000.0
2012-05-29 13:30:00,38.02,38.07,38.0,38.01,217200.0,18.0869,18.1107,18.0774,18.0821,217200.0
2012-05-29 14:00:00,38.01,38.02,37.94,37.97,289600.0,18.0821,18.0869,18.0488,18.0631,289600.0
2012-05-29 14:30:00,37.98,38.04,37.95,38.04,260700.0,18.0678,18.0964,18.0536,18.0964,260700.0
2012-05-29 15:00:00,38.04,38.11,38.01,38.04,324900.0,18.0964,18.1297,18.0821,18.0964,324900.0
2012-05-29 15:30:00,38.05,38.19,38.02,38.12,559200.0,18.1011,18.1677,18.0869,18.1344,559200.0
2012-05-30 09:30:00,37.47,37.53,37.29,37.32,1099900.0,17.8252,17.8538,17.7396,17.7539,1099900.0
2012-05-30 10:00:00,37.3,37.37,37.23,37.28,667000.0,17.7444,17.7777,17.7111,17.7348,667000.0
2012-05-30 10:30:00,37.28,37.39,37.18,37.19,555600.0,17.7348,17.7872,17.6873,17.692,555600.0
2012-05-30 11:00:00,37.18,37.27,37.12,37.2,489400.0,17.6873,17.7301,17.6587,17.6968,489400.0
2012-05-30 11:30:00,37.2,37.26,37.15,37.2,262300.0,17.6968,17.7253,17.673,17.6968,262300.0
2012-05-30 12:00:00,37.2,37.21,37.13,37.15,262300.0,17.6968,17.7015,17.6635,17.673,262300.0
2012-05-30 12:30:00,37.15,37.18,37.08,37.1,258500.0,17.673,17.6873,17.6397,17.6492,258500.0
2012-05-30 13:00:00,37.1,37.11,37.02,37.07,223300.0,17.6492,17.654,17.6112,17.6349,223300.0
2012-05-30 13:30:00,37.08,37.27,37.08,37.23,371500.0,17.6397,17.7301,17.6397,17.7111,371500.0
2012-05-30 14:00:00,37.24,37.25,37.08,37.11,162900.0,17.7158,17.7206,17.6397,17.654,162900.0
2012-05-30 14:30:00,37.12,37.15,37.08,37.09,171200.0,17.6587,17.673,17.6397,17.6445,171200.0
2012-05-30 15:00:00,37.09,37.13,37.02,37.11,406300.0,17.6445,17.6635,17.6112,17.654,406300.0
2012-05-30 15:30:00,37.11,37.11,37.02,37.02,662600.0,17.654,17.654,17.6112,17.6112,662600.0
2012-05-31 09:30:00,37.09,37.14,36.73,36.75,807000.0,17.6445,17.6682,17.4732,17.4827,807000.0
2012-05-31 10:00:00,36.74,36.8,36.54,36.64,824900.0,17.478,17.5065,17.3828,17.4304,824900.0
2012-05-31 10:30:00,36.63,36.72,36.45,36.47,486700.0,17.4256,17.4684,17.34,17.3495,486700.0
2012-05-31 11:00:00,36.46,36.51,36.25,36.37,1084700.0,17.3448,17.3685,17.2449,17.3019,1084700.0
2012-05-31 11:30:00,36.38,36.54,36.34,36.44,1043100.0,17.3067,17.3828,17.2877,17.3352,1043100.0
2012-05-31 12:00:00,36.44,36.73,36.42,36.65,451700.0,17.3352,17.4732,17.3257,17.4351,451700.0
2012-05-31 12:30:00,36.65,36.76,36.6,36.69,328400.0,17.4351,17.4875,17.4114,17.4542,328400.0
2012-05-31 13:00:00,36.69,36.83,36.69,36.71,278400.0,17.4542,17.5208,17.4542,17.4637,278400.0
2012-05-31 13:30:00,36.7,36.76,36.57,36.6,316100.0,17.4589,17.4875,17.3971,17.4114,316100.0
2012-05-31 14:00:00,36.59,36.65,36.52,36.53,757200.0,17.4066,17.4351,17.3733,17.3781,757200.0
2012-05-31 14:30:00,36.53,36.65,36.51,36.59,506400.0,17.3781,17.4351,17.3685,17.4066,506400.0
2012-05-31 15:00:00,36.59,36.64,36.56,36.59,652400.0,17.4066,17.4304,17.3923,17.4066,652400.0
2012-05-31 15:30:00,36.6,36.64,36.45,36.47,1548400.0,17.4114,17.4304,17.34,17.3495,1548400.0
2012-06-01 09:30:00,37.13,37.24,36.88,36.99,1955800.0,17.6635,17.7158,17.5446,17.5969,1955800.0
2012-06-01 10:00:00,37.0,37.11,36.92,37.01,1410200.0,17.6016,17.654,17.5636,17.6064,1410200.0
2012-06-01 10:30:00,37.0,37.09,36.89,36.9,473000.0,17.6016,17.6445,17.5493,17.5541,473000.0
2012-06-01 11:00:00,36.91,37.23,36.86,37.14,861200.0,17.5588,17.7111,17.535,17.6682,861200.0
2012-06-01 11:30:00,37.15,37.19,37.0,37.1,592000.0,17.673,17.692,17.6016,17.6492,592000.0
2012-06-01 12:00:00,37.09,37.1,36.91,36.96,552800.0,17.6445,17.6492,17.5588,17.5826,552800.0
2012-06-01 12:30:00,36.96,37.03,36.85,36.87,684100.0,17.5826,17.6159,17.5303,17.5398,684100.0
2012-06-01 13:00:00,36.88,36.91,36.7,36.83,706900.0,17.5446,17.5588,17.4589,17.5208,706900.0
2012-06-01 13:30:00,36.83,36.91,36.75,36.8,337100.0,17.5208,17.5588,17.4827,17.5065,337100.0
2012-06-01 14:00:00,36.81,36.81,36.67,36.71,489000.0,17.5113,17.5113,17.4447,17.4637,489000.0
2012-06-01 14:30:00,36.7,36.87,36.69,36.7,339200.0,17.4589,17.5398,17.4542,17.4589,339200.0
2012-06-01 15:00:00,36.71,36.72,36.63,36.64,464800.0,17.4637,17.4684,17.4256,17.4304,464800.0
2012-06-01 15:30:00,36.64,36.81,36.63,36.75,1245000.0,17.4304,17.5113,17.4256,17.4827,1245000.0
2012-06-04 09:30:00,37.08,37.11,36.73,36.75,711000.0,17.6397,17.654,17.4732,17.4827,711000.0
2012-06-04 10:00:00,36.75,36.75,36.58,36.62,793100.0,17.4827,17.4827,17.4018,17.4209,793100.0
2012-06-04 10:30:00,36.63,36.64,36.5,36.54,551800.0,17.4256,17.4304,17.3638,17.3828,551800.0
2012-06-04 11:00:00,36.55,36.59,36.51,36.52,266000.0,17.3876,17.4066,17.3685,17.3733,266000.0
2012-06-04 11:30:00,36.51,36.55,36.5,36.5,225500.0,17.3685,17.3876,17.3638,17.3638,225500.0
2012-06-04 12:00:00,36.5,36.53,36.25,36.28,446900.0,17.3638,17.3781,17.2449,17.2591,446900.0
2012-06-04 12:30:00,36.27,36.42,36.27,36.39,194200.0,17.2544,17.3257,17.2544,17.3115,194200.0
2012-06-04 13:00:00,36.39,36.45,36.37,36.39,185500.0,17.3115,17.34,17.3019,17.3115,185500.0
2012-06-04 13:30:00,36.39,36.52,36.37,36.5,243700.0,17.3115,17.3733,17.3019,17.3638,243700.0
2012-06-04 14:00:00,36.49,36.68,36.46,36.62,315600.0,17.359,17.4494,17.3448,17.4209,315600.0
2012-06-04 14:30:00,36.63,36.76,36.58,36.69,394400.0,17.4256,17.4875,17.4018,17.4542,394400.0
2012-06-04 15:00:00,36.69,36.71,36.52,36.55,408300.0,17.4542,17.4637,17.3733,17.3876,408300.0
2012-06-04 15:30:00,36.56,36.66,36.51,36.59,981900.0,17.3923,17.4399,17.3685,17.4066,981900.0
2012-06-05 09:30:00,36.65,36.83,36.51,36.61,643900.0,17.4351,17.5208,17.3685,17.4161,643900.0
2012-06-05 10:00:00,36.61,36.79,36.58,36.77,537800.0,17.4161,17.5017,17.4018,17.4922,537800.0
2012-06-05 10:30:00,36.77,36.81,36.58,36.65,299000.0,17.4922,17.5113,17.4018,17.4351,299000.0
2012-06-05 11:00:00,36.65,36.66,36.58,36.6,320100.0,17.4351,17.4399,17.4018,17.4114,320100.0
2012-06-05 11:30:00,36.6,36.63,36.5,36.52,186400.0,17.4114,17.4256,17.3638,17.3733,186400.0
2012-06-05 12:00:00,36.52,36.6,36.48,36.59,233400.0,17.3733,17.4114,17.3543,17.4066,233400.0
2012-06-05 12:30:00,36.6,36.71,36.6,36.64,207200.0,17.4114,17.4637,17.4114,17.4304,207200.0
2012-06-05 13:00:00,36.64,36.65,36.56,36.61,173100.0,17.4304,17.4351,17.3923,17.4161,173100.0
2012-06-05 13:30:00,36.61,36.73,36.58,36.69,312000.0,17.4161,17.4732,17.4018,17.4542,312000.0
2012-06-05 14:00:00,36.68,36.79,36.65,36.76,272000.0,17.4494,17.5017,17.4351,17.4875,272000.0
2012-06-05 14:30:00,36.76,36.78,36.71,36.75,210700.0,17.4875,17.497,17.4637,17.4827,210700.0
2012-06-05 15:00:00,36.76,36.8,36.72,36.77,242100.0,17.4875,17.5065,17.4684,17.4922,242100.0
2012-06-05 15:30:00,36.77,36.88,36.76,36.82,556000.0,17.4922,17.5446,17.4875,17.516,556000.0
2012-06-06 09:30:00,37.54,37.83,37.41,37.79,781800.0,17.8585,17.9965,17.7967,17.9775,781800.0
2012-06-06 10:00:00,37.79,37.87,37.6,37.61,443700.0,17.9775,18.0155,17.8871,17.8918,443700.0
2012-06-06 10:30:00,37.62,37.77,37.61,37.7,458200.0,17.8966,17.9679,17.8918,17.9346,458200.0
2012-06-06 11:00:00,37.7,37.84,37.63,37.8,454200.0,17.9346,18.0012,17.9013,17.9822,454200.0
2012-06-06 11:30:00,37.8,37.86,37.72,37.86,721600.0,17.9822,18.0108,17.9442,18.0108,721600.0
2012-06-06 12:00:00,37.86,38.07,37.86,38.05,551800.0,18.0108,18.1107,18.0108,18.1011,551800.0
2012-06-06 12:30:00,38.06,38.15,38.03,38.04,327900.0,18.1059,18.1487,18.0916,18.0964,327900.0
2012-06-06 13:00:00,38.04,38.06,37.92,37.97,493800.0,18.0964,18.1059,18.0393,18.0631,493800.0
2012-06-06 13:30:00,37.97,38.09,37.95,37.96,225100.0,18.0631,18.1202,18.0536,18.0583,225100.0
2012-06-06 14:00:00,37.96,38.0,37.91,37.96,325400.0,18.0583,18.0774,18.0345,18.0583,325400.0
2012-06-06 14:30:00,37.97,38.0,37.9,37.95,165000.0,18.0631,18.0774,18.0298,18.0536,165000.0
2012-06-06 15:00:00,37.95,37.98,37.88,37.9,245100.0,18.0536,18.0678,18.0203,18.0298,245100.0
2012-06-06 15:30:00,37.91,38.19,37.9,38.18,1064000.0,18.0345,18.1677,18.0298,18.163,1064000.0
2012-06-07 09:30:00,39.29,39.29,38.98,39.03,1494500.0,18.691,18.691,18.5436,18.5674,1494500.0
2012-06-07 10:00:00,39.04,39.07,38.7,38.82,692700.0,18.5721,18.5864,18.4104,18.4675,692700.0
2012-06-07 10:30:00,38.82,38.84,38.44,38.49,374600.0,18.4675,18.477,18.2867,18.3105,374600.0
2012-06-07 11:00:00,38.5,38.65,38.49,38.53,631100.0,18.3152,18.3866,18.3105,18.3295,631100.0
2012-06-07 11:30:00,38.54,38.74,38.52,38.63,219600.0,18.3342,18.4294,18.3247,18.3771,219600.0
2012-06-07 12:00:00,38.63,38.75,38.55,38.67,221300.0,18.3771,18.4342,18.339,18.3961,221300.0
2012-06-07 12:30:00,38.68,38.68,38.55,38.62,166500.0,18.4008,18.4008,18.339,18.3723,166500.0
2012-06-07 13:00:00,38.62,38.77,38.59,38.76,226400.0,18.3723,18.4437,18.358,18.4389,226400.0
2012-06-07 13:30:00,38.76,38.77,38.65,38.67,177600.0,18.4389,18.4437,18.3866,18.3961,177600.0
2012-06-07 14:00:00,38.68,38.75,38.64,38.73,168900.0,18.4008,18.4342,18.3818,18.4246,168900.0
2012-06-07 14:30:00,38.72,38.74,38.67,38.71,133600.0,18.4199,18.4294,18.3961,18.4151,133600.0
2012-06-07 15:00:00,38.71,38.72,38.54,38.56,243000.0,18.4151,18.4199,18.3342,18.3438,243000.0
2012-06-07 15:30:00,38.56,38.6,38.37,38.47,762600.0,18.3438,18.3628,18.2534,18.3009,762600.0
2012-06-08 09:30:00,37.84,37.92,37.71,37.8,710000.0,18.0012,18.0393,17.9394,17.9822,710000.0
2012-06-08 10:00:00,37.8,37.93,37.75,37.78,477500.0,17.9822,18.0441,17.9584,17.9727,477500.0
2012-06-08 10:30:00,37.77,37.92,37.73,37.9,572000.0,17.9679,18.0393,17.9489,18.0298,572000.0
2012-06-08 11:00:00,37.9,38.03,37.75,37.76,351300.0,18.0298,18.0916,17.9584,17.9632,351300.0
2012-06-08 11:30:00,37.76,37.96,37.76,37.89,218000.0,17.9632,18.0583,17.9632,18.025,218000.0
2012-06-08 12:00:00,37.88,38.01,37.84,38.01,302000.0,18.0203,18.0821,18.0012,18.0821,302000.0
2012-06-08 12:30:00,38.01,38.11,38.0,38.1,197500.0,18.0821,18.1297,18.0774,18.1249,197500.0
2012-06-08 13:00:00,38.1,38.25,38.1,38.12,185300.0,18.1249,18.1963,18.1249,18.1344,185300.0
2012-06-08 13:30:00,38.13,38.15,38.0,38.09,177400.0,18.1392,18.1487,18.0774,18.1202,177400.0
2012-06-08 14:00:00,38.09,38.14,38.06,38.13,109000.0,18.1202,18.144,18.1059,18.1392,109000.0
2012-06-08 14:30:00,38.13,38.2,38.08,38.12,166900.0,18.1392,18.1725,18.1154,18.1344,166900.0
2012-06-08 15:00:00,38.12,38.17,38.09,38.09,244000.0,18.1344,18.1582,18.1202,18.1202,244000.0
2012-06-08 15:30:00,38.1,38.16,38.06,38.11,595400.0,18.1249,18.1535,18.1059,18.1297,595400.0
2012-06-11 09:30:00,39.07,39.08,38.83,38.9,1483400.0,18.5864,18.5911,18.4722,18.5055,1483400.0
2012-06-11 10:00:00,38.89,38.98,38.72,38.77,866000.0,18.5008,18.5436,18.4199,18.4437,866000.0
2012-06-11 10:30:00,38.76,38.93,38.71,38.77,400400.0,18.4389,18.5198,18.4151,18.4437,400400.0
2012-06-11 11:00:00,38.76,38.78,38.55,38.6,338800.0,18.4389,18.4484,18.339,18.3628,338800.0
2012-06-11 11:30:00,38.6,38.75,38.56,38.67,163100.0,18.3628,18.4342,18.3438,18.3961,163100.0
2012-06-11 12:00:00,38.66,38.72,38.59,38.6,118500.0,18.3913,18.4199,18.358,18.3628,118500.0
2012-06-11 12:30:00,38.6,38.72,38.6,38.64,140800.0,18.3628,18.4199,18.3628,18.3818,140800.0
2012-06-11 13:00:00,38.64,38.74,38.63,38.72,124600.0,18.3818,18.4294,18.3771,18.4199,124600.0
2012-06-11 13:30:00,38.72,38.73,38.59,38.59,101100.0,18.4199,18.4246,18.358,18.358,101100.0
2012-06-11 14:00:00,38.59,38.59,38.5,38.5,222800.0,18.358,18.358,18.3152,18.3152,222800.0
2012-06-11 14:30:00,38.51,38.59,38.5,38.53,151900.0,18.32,18.358,18.3152,18.3295,151900.0
2012-06-11 15:00:00,38.53,38.54,38.34,38.37,489600.0,18.3295,18.3342,18.2391,18.2534,489600.0
2012-06-11 15:30:00,38.36,38.5,38.25,38.28,1200100.0,18.2486,18.3152,18.1963,18.2106,1200100.0
2012-06-12 09:30:00,38.65,38.76,38.57,38.66,864700.0,18.3866,18.4389,18.3485,18.3913,864700.0
2012-06-12 10:00:00,38.67,38.74,38.38,38.47,439500.0,18.3961,18.4294,18.2581,18.3009,439500.0
2012-06-12 10:30:00,38.47,38.79,38.43,38.78,462000.0,18.3009,18.4532,18.2819,18.4484,462000.0
2012-06-12 11:00:00,38.78,39.07,38.76,38.98,636800.0,18.4484,18.5864,18.4389,18.5436,636800.0
2012-06-12 11:30:00,38.99,39.0,38.83,38.9,296500.0,18.5483,18.5531,18.4722,18.5055,296500.0
2012-06-12 12:00:00,38.9,38.97,38.87,38.87,201800.0,18.5055,18.5388,18.4912,18.4912,201800.0
2012-06-12 12:30:00,38.87,38.96,38.86,38.92,157900.0,18.4912,18.5341,18.4865,18.515,157900.0
2012-06-12 13:00:00,38.92,39.02,38.87,38.94,219600.0,18.515,18.5626,18.4912,18.5245,219600.0
2012-06-12 13:30:00,38.95,39.0,38.82,38.82,223600.0,18.5293,18.5531,18.4675,18.4675,223600.0
2012-06-12 14:00:00,38.82,38.89,38.73,38.77,348700.0,18.4675,18.5008,18.4246,18.4437,348700.0
2012-06-12 14:30:00,38.77,38.88,38.77,38.83,434100.0,18.4437,18.496,18.4437,18.4722,434100.0
2012-06-12 15:00:00,38.83,38.89,38.77,38.88,340200.0,18.4722,18.5008,18.4437,18.496,340200.0
2012-06-12 15:30:00,38.88,39.02,38.86,39.01,667700.0,18.496,18.5626,18.4865,18.5578,667700.0
2012-06-13 09:30:00,38.92,38.93,38.58,38.65,866100.0,18.515,18.5198,18.3533,18.3866,866100.0
2012-06-13 10:00:00,38.64,38.95,38.62,38.87,697100.0,18.3818,18.5293,18.3723,18.4912,697100.0
2012-06-13 10:30:00,38.87,39.22,38.87,39.15,608000.0,18.4912,18.6577,18.4912,18.6244,608000.0
2012-06-13 11:00:00,39.14,39.15,38.93,39.07,334000.0,18.6197,18.6244,18.5198,18.5864,334000.0
2012-06-13 11:30:00,39.06,39.17,39.01,39.08,212400.0,18.5816,18.634,18.5578,18.5911,212400.0
2012-06-13 12:00:00,39.07,39.08,38.91,39.0,197600.0,18.5864,18.5911,18.5103,18.5531,197600.0
2012-06-13 12:30:00,39.0,39.12,38.99,39.04,108000.0,18.5531,18.6102,18.5483,18.5721,108000.0
2012-06-13 13:00:00,39.04,39.1,39.02,39.08,114700.0,18.5721,18.6007,18.5626,18.5911,114700.0
2012-06-13 13:30:00,39.09,39.12,38.97,38.97,115000.0,18.5959,18.6102,18.5388,18.5388,115000.0
2012-06-13 14:00:00,38.98,39.0,38.89,38.91,112100.0,18.5436,18.5531,18.5008,18.5103,112100.0
2012-06-13 14:30:00,38.91,38.94,38.8,38.87,299900.0,18.5103,18.5245,18.4579,18.4912,299900.0
2012-06-13 15:00:00,38.86,38.88,38.75,38.78,659100.0,18.4865,18.496,18.4342,18.4484,659100.0
2012-06-13 15:30:00,38.78,38.86,38.73,38.85,745700.0,18.4484,18.4865,18.4246,18.4817,745700.0
2012-06-14 09:30:00,38.59,38.75,38.59,38.71,1166000.0,18.358,18.4342,18.358,18.4151,1166000.0
2012-06-14 10:00:00,38.7,38.82,38.69,38.76,350100.0,18.4104,18.4675,18.4056,18.4389,350100.0
2012-06-14 10:30:00,38.77,38.96,38.7,38.93,591600.0,18.4437,18.5341,18.4104,18.5198,591600.0
2012-06-14 11:00:00,38.94,39.0,38.9,38.92,460400.0,18.5245,18.5531,18.5055,18.515,460400.0
2012-06-14 11:30:00,38.92,38.94,38.81,38.81,197000.0,18.515,18.5245,18.4627,18.4627,197000.0
2012-06-14 12:00:00,38.81,38.92,38.8,38.89,185200.0,18.4627,18.515,18.4579,18.5008,185200.0
2012-06-14 12:30:00,38.88,38.99,38.88,38.98,152700.0,18.496,18.5483,18.496,18.5436,152700.0
2012-06-14 13:00:00,38.99,39.05,38.98,39.01,546900.0,18.5483,18.5769,18.5436,18.5578,546900.0
2012-06-14 13:30:00,39.0,39.17,39.0,39.12,723000.0,18.5531,18.634,18.5531,18.6102,723000.0
2012-06-14 14:00:00,39.12,39.13,39.09,39.1,499900.0,18.6102,18.6149,18.5959,18.6007,499900.0
2012-06-14 14:30:00,39.1,39.11,39.05,39.06,542200.0,18.6007,18.6054,18.5769,18.5816,542200.0
2012-06-14 15:00:00,39.05,39.44,39.05,39.15,1766100.0,18.5769,18.7624,18.5769,18.6244,1766100.0
2012-06-14 15:30:00,39.15,39.45,39.13,39.38,1695100.0,18.6244,18.7672,18.6149,18.7339,1695100.0
2012-06-15 09:30:00,39.7,39.77,39.59,39.74,1135400.0,18.8861,18.9194,18.8338,18.9051,1135400.0
2012-06-15 10:00:00,39.74,39.84,39.71,39.77,915300.0,18.9051,18.9527,18.8908,18.9194,915300.0
2012-06-15 10:30:00,39.77,39.86,39.73,39.78,390500.0,18.9194,18.9622,18.9004,18.9241,390500.0
2012-06-15 11:00:00,39.78,39.92,39.73,39.91,511600.0,18.9241,18.9907,18.9004,18.986,511600.0
2012-06-15 11:30:00,39.92,39.97,39.79,39.81,450500.0,18.9907,19.0145,18.9289,18.9384,450500.0
2012-06-15 12:00:00,39.82,39.9,39.77,39.78,369700.0,18.9432,18.9812,18.9194,18.9241,369700.0
2012-06-15 12:30:00,39.78,39.85,39.74,39.84,177100.0,18.9241,18.9574,18.9051,18.9527,177100.0
2012-06-15 13:00:00,39.84,39.93,39.83,39.88,184000.0,18.9527,18.9955,18.9479,18.9717,184000.0
2012-06-15 13:30:00,39.87,39.93,39.84,39.91,140300.0,18.967,18.9955,18.9527,18.986,140300.0
2012-06-15 14:00:00,39.91,39.97,39.89,39.97,169600.0,18.986,19.0145,18.9765,19.0145,169600.0
2012-06-15 14:30:00,39.97,39.98,39.9,39.91,240500.0,19.0145,19.0193,18.9812,18.986,240500.0
2012-06-15 15:00:00,39.91,40.04,39.89,40.02,395000.0,18.986,19.0478,18.9765,19.0383,395000.0
2012-06-15 15:30:00,40.02,40.21,40.0,40.21,1466400.0,19.0383,19.1287,19.0288,19.1287,1466400.0
2012-06-18 09:30:00,39.58,39.7,39.44,39.58,813500.0,18.829,18.8861,18.7624,18.829,813500.0
2012-06-18 10:00:00,39.57,39.74,39.52,39.69,428000.0,18.8242,18.9051,18.8005,18.8813,428000.0
2012-06-18 10:30:00,39.69,39.72,39.5,39.51,421900.0,18.8813,18.8956,18.7909,18.7957,421900.0
2012-06-18 11:00:00,39.51,39.53,39.28,39.51,483100.0,18.7957,18.8052,18.6863,18.7957,483100.0
2012-06-18 11:30:00,39.5,39.63,39.47,39.6,257200.0,18.7909,18.8528,18.7767,18.8385,257200.0
2012-06-18 12:00:00,39.59,39.63,39.54,39.56,184300.0,18.8338,18.8528,18.81,18.8195,184300.0
2012-06-18 12:30:00,39.56,39.62,39.49,39.56,166500.0,18.8195,18.848,18.7862,18.8195,166500.0
2012-06-18 13:00:00,39.56,39.62,39.52,39.56,138100.0,18.8195,18.848,18.8005,18.8195,138100.0
2012-06-18 13:30:00,39.56,39.64,39.54,39.58,166600.0,18.8195,18.8575,18.81,18.829,166600.0
2012-06-18 14:00:00,39.57,39.7,39.55,39.65,250400.0,18.8242,18.8861,18.8147,18.8623,250400.0
2012-06-18 14:30:00,39.65,39.69,39.54,39.54,167600.0,18.8623,18.8813,18.81,18.81,167600.0
2012-06-18 15:00:00,39.54,39.58,39.48,39.53,292900.0,18.81,18.829,18.7814,18.8052,292900.0
2012-06-18 15:30:00,39.53,39.58,39.49,39.53,565200.0,18.8052,18.829,18.7862,18.8052,565200.0
2012-06-19 09:30:00,40.2,40.22,40.02,40.22,893100.0,19.1239,19.1335,19.0383,19.1335,893100.0
2012-06-19 10:00:00,40.23,40.45,40.21,40.26,706800.0,19.1382,19.2429,19.1287,19.1525,706800.0
2012-06-19 10:30:00,40.27,40.4,40.2,40.4,523200.0,19.1572,19.2191,19.1239,19.2191,523200.0
2012-06-19 11:00:00,40.39,40.47,40.29,40.32,592200.0,19.2143,19.2524,19.1668,19.181,592200.0
2012-06-19 11:30:00,40.32,40.32,40.2,40.31,309500.0,19.181,19.181,19.1239,19.1763,309500.0
2012-06-19 12:00:00,40.31,40.31,40.2,40.23,144800.0,19.1763,19.1763,19.1239,19.1382,144800.0
2012-06-19 12:30:00,40.23,40.27,40.21,40.26,137600.0,19.1382,19.1572,19.1287,19.1525,137600.0
2012-06-19 13:00:00,40.27,40.37,40.24,40.36,199000.0,19.1572,19.2048,19.143,19.2001,199000.0
2012-06-19 13:30:00,40.37,40.44,40.29,40.31,346100.0,19.2048,19.2381,19.1668,19.1763,346100.0
2012-06-19 14:00:00,40.31,40.32,40.25,40.25,515100.0,19.1763,19.181,19.1477,19.1477,515100.0
2012-06-19 14:30:00,40.26,40.27,40.11,40.27,540800.0,19.1525,19.1572,19.0811,19.1572,540800.0
2012-06-19 15:00:00,40.27,40.32,40.21,40.22,367700.0,19.1572,19.181,19.1287,19.1335,367700.0
2012-06-19 15:30:00,40.23,40.3,40.21,40.23,618900.0,19.1382,19.1715,19.1287,19.1382,618900.0
2012-06-20 09:30:00,40.25,40.25,40.05,40.11,516500.0,19.1477,19.1477,19.0526,19.0811,516500.0
2012-06-20 10:00:00,40.11,40.31,40.06,40.22,347800.0,19.0811,19.1763,19.0573,19.1335,347800.0
2012-06-20 10:30:00,40.22,40.24,40.05,40.05,318200.0,19.1335,19.143,19.0526,19.0526,318200.0
2012-06-20 11:00:00,40.05,40.17,40.02,40.14,349400.0,19.0526,19.1097,19.0383,19.0954,349400.0
2012-06-20 11:30:00,40.14,40.2,40.1,40.11,176500.0,19.0954,19.1239,19.0764,19.0811,176500.0
2012-06-20 12:00:00,40.11,40.12,39.93,39.97,406600.0,19.0811,19.0859,18.9955,19.0145,406600.0
2012-06-20 12:30:00,39.97,40.1,39.67,40.1,567400.0,19.0145,19.0764,18.8718,19.0764,567400.0
2012-06-20 13:00:00,40.09,40.38,40.07,40.08,374800.0,19.0716,19.2096,19.0621,19.0669,374800.0
2012-06-20 13:30:00,40.09,40.13,39.97,40.1,220000.0,19.0716,19.0906,19.0145,19.0764,220000.0
2012-06-20 14:00:00,40.1,40.19,39.99,40.0,231600.0,19.0764,19.1192,19.024,19.0288,231600.0
2012-06-20 14:30:00,40.0,40.05,39.83,39.87,304800.0,19.0288,19.0526,18.9479,18.967,304800.0
2012-06-20 15:00:00,39.88,39.89,39.72,39.87,409900.0,18.9717,18.9765,18.8956,18.967,409900.0
2012-06-20 15:30:00,39.87,40.0,39.82,40.0,536900.0,18.967,19.0288,18.9432,19.0288,536900.0
2012-06-21 09:30:00,39.28,39.52,39.17,39.17,1028000.0,18.6863,18.8005,18.634,18.634,1028000.0
2012-06-21 10:00:00,39.17,39.17,38.94,39.02,778900.0,18.634,18.634,18.5245,18.5626,778900.0
2012-06-21 10:30:00,39.02,39.15,38.98,39.06,577600.0,18.5626,18.6244,18.5436,18.5816,577600.0
2012-06-21 11:00:00,39.07,39.07,38.71,38.74,549600.0,18.5864,18.5864,18.4151,18.4294,549600.0
2012-06-21 11:30:00,38.74,38.78,38.49,38.5,1077700.0,18.4294,18.4484,18.3105,18.3152,1077700.0
2012-06-21 12:00:00,38.51,38.51,38.19,38.2,1145100.0,18.32,18.32,18.1677,18.1725,1145100.0
2012-06-21 12:30:00,38.2,38.23,38.1,38.12,910800.0,18.1725,18.1868,18.1249,18.1344,910800.0
2012-06-21 13:00:00,38.12,38.19,38.06,38.07,497400.0,18.1344,18.1677,18.1059,18.1107,497400.0
2012-06-21 13:30:00,38.07,38.1,37.94,38.08,613100.0,18.1107,18.1249,18.0488,18.1154,613100.0
2012-06-21 14:00:00,38.09,38.1,37.92,38.04,404800.0,18.1202,18.1249,18.0393,18.0964,404800.0
2012-06-21 14:30:00,38.03,38.1,37.98,38.0,463800.0,18.0916,18.1249,18.0678,18.0774,463800.0
2012-06-21 15:00:00,38.0,38.03,37.87,38.02,578600.0,18.0774,18.0916,18.0155,18.0869,578600.0
2012-06-21 15:30:00,38.01,38.04,37.9,37.93,1376900.0,18.0821,18.0964,18.0298,18.0441,1376900.0
2012-06-22 09:30:00,38.15,38.18,38.0,38.17,517700.0,18.1487,18.163,18.0774,18.1582,517700.0
2012-06-22 10:00:00,38.17,38.28,38.03,38.03,504500.0,18.1582,18.2106,18.0916,18.0916,504500.0
2012-06-22 10:30:00,38.04,38.18,38.01,38.13,543900.0,18.0964,18.163,18.0821,18.1392,543900.0
2012-06-22 11:00:00,38.13,38.16,38.06,38.08,336200.0,18.1392,18.1535,18.1059,18.1154,336200.0
2012-06-22 11:30:00,38.07,38.2,38.07,38.16,284000.0,18.1107,18.1725,18.1107,18.1535,284000.0
2012-06-22 12:00:00,38.16,38.22,38.13,38.2,183300.0,18.1535,18.182,18.1392,18.1725,183300.0
2012-06-22 12:30:00,38.21,38.27,38.2,38.24,201400.0,18.1773,18.2058,18.1725,18.1915,201400.0
2012-06-22 13:00:00,38.23,38.34,38.21,38.34,243100.0,18.1868,18.2391,18.1773,18.2391,243100.0
2012-06-22 13:30:00,38.34,38.39,38.31,38.36,169000.0,18.2391,18.2629,18.2248,18.2486,169000.0
2012-06-22 14:00:00,38.36,38.4,38.27,38.32,146500.0,18.2486,18.2676,18.2058,18.2296,146500.0
2012-06-22 14:30:00,38.32,38.42,38.31,38.39,192000.0,18.2296,18.2772,18.2248,18.2629,192000.0
2012-06-22 15:00:00,38.39,38.42,38.32,38.37,255700.0,18.2629,18.2772,18.2296,18.2534,255700.0
2012-06-22 15:30:00,38.37,38.43,38.31,38.36,602400.0,18.2534,18.2819,18.2248,18.2486,602400.0
2012-06-25 09:30:00,37.77,37.77,37.58,37.65,770600.0,17.9679,17.9679,17.8776,17.9109,770600.0
2012-06-25 10:00:00,37.65,37.72,37.46,37.51,460000.0,17.9109,17.9442,17.8205,17.8443,460000.0
2012-06-25 10:30:00,37.51,37.61,37.5,37.55,345100.0,17.8443,17.8918,17.8395,17.8633,345100.0
2012-06-25 11:00:00,37.55,37.66,37.51,37.61,265800.0,17.8633,17.9156,17.8443,17.8918,265800.0
2012-06-25 11:30:00,37.61,37.62,37.5,37.51,229100.0,17.8918,17.8966,17.8395,17.8443,229100.0
2012-06-25 12:00:00,37.5,37.63,37.49,37.58,212900.0,17.8395,17.9013,17.8347,17.8776,212900.0
2012-06-25 12:30:00,37.58,37.61,37.55,37.55,96000.0,17.8776,17.8918,17.8633,17.8633,96000.0
2012-06-25 13:00:00,37.55,37.65,37.54,37.63,222700.0,17.8633,17.9109,17.8585,17.9013,222700.0
2012-06-25 13:30:00,37.63,37.69,37.58,37.65,124700.0,17.9013,17.9299,17.8776,17.9109,124700.0
2012-06-25 14:00:00,37.65,37.69,37.61,37.67,149700.0,17.9109,17.9299,17.8918,17.9204,149700.0
2012-06-25 14:30:00,37.66,37.67,37.59,37.62,210200.0,17.9156,17.9204,17.8823,17.8966,210200.0
2012-06-25 15:00:00,37.61,37.75,37.61,37.73,303100.0,17.8918,17.9584,17.8918,17.9489,303100.0
2012-06-25 15:30:00,37.72,37.74,37.63,37.66,911500.0,17.9442,17.9537,17.9013,17.9156,911500.0
2012-06-26 09:30:00,37.98,38.0,37.86,37.91,805800.0,18.0678,18.0774,18.0108,18.0345,805800.0
2012-06-26 10:00:00,37.92,37.99,37.71,37.71,376300.0,18.0393,18.0726,17.9394,17.9394,376300.0
2012-06-26 10:30:00,37.71,37.77,37.6,37.68,491300.0,17.9394,17.9679,17.8871,17.9251,491300.0
2012-06-26 11:00:00,37.68,37.8,37.56,37.65,224700.0,17.9251,17.9822,17.868,17.9109,224700.0
2012-06-26 11:30:00,37.66,37.78,37.62,37.68,335200.0,17.9156,17.9727,17.8966,17.9251,335200.0
2012-06-26 12:00:00,37.69,37.71,37.66,37.69,273100.0,17.9299,17.9394,17.9156,17.9299,273100.0
2012-06-26 12:30:00,37.68,37.74,37.66,37.67,217800.0,17.9251,17.9537,17.9156,17.9204,217800.0
2012-06-26 13:00:00,37.68,37.72,37.65,37.7,350900.0,17.9251,17.9442,17.9109,17.9346,350900.0
2012-06-26 13:30:00,37.71,37.8,37.69,37.76,401800.0,17.9394,17.9822,17.9299,17.9632,401800.0
2012-06-26 14:00:00,37.77,37.87,37.77,37.87,638900.0,17.9679,18.0155,17.9679,18.0155,638900.0
2012-06-26 14:30:00,37.87,37.88,37.76,37.82,402700.0,18.0155,18.0203,17.9632,17.9917,402700.0
2012-06-26 15:00:00,37.82,37.91,37.78,37.86,322400.0,17.9917,18.0345,17.9727,18.0108,322400.0
2012-06-26 15:30:00,37.85,37.94,37.82,37.83,392400.0,18.006,18.0488,17.9917,17.9965,392400.0
2012-06-27 09:30:00,37.77,38.05,37.77,38.05,564100.0,17.9679,18.1011,17.9679,18.1011,564100.0
2012-06-27 10:00:00,38.07,38.34,38.05,38.32,448100.0,18.1107,18.2391,18.1011,18.2296,448100.0
2012-06-27 10:30:00,38.32,38.33,38.18,38.22,302800.0,18.2296,18.2343,18.163,18.182,302800.0
2012-06-27 11:00:00,38.22,38.26,38.12,38.14,408800.0,18.182,18.201,18.1344,18.144,408800.0
2012-06-27 11:30:00,38.15,38.22,38.13,38.16,441600.0,18.1487,18.182,18.1392,18.1535,441600.0
2012-06-27 12:00:00,38.17,38.24,38.17,38.22,302400.0,18.1582,18.1915,18.1582,18.182,302400.0
2012-06-27 12:30:00,38.21,38.24,38.17,38.18,234200.0,18.1773,18.1915,18.1582,18.163,234200.0
2012-06-27 13:00:00,38.18,38.25,38.16,38.22,247300.0,18.163,18.1963,18.1535,18.182,247300.0
2012-06-27 13:30:00,38.22,38.24,38.16,38.19,370500.0,18.182,18.1915,18.1535,18.1677,370500.0
2012-06-27 14:00:00,38.18,38.23,38.16,38.2,372400.0,18.163,18.1868,18.1535,18.1725,372400.0
2012-06-27 14:30:00,38.2,38.23,38.15,38.16,367600.0,18.1725,18.1868,18.1487,18.1535,367600.0
2012-06-27 15:00:00,38.15,38.29,38.15,38.29,284100.0,18.1487,18.2153,18.1487,18.2153,284100.0
2012-06-27 15:30:00,38.29,38.35,38.22,38.25,644500.0,18.2153,18.2439,18.182,18.1963,644500.0
2012-06-28 09:30:00,37.95,38.06,37.83,38.01,515400.0,18.0536,18.1059,17.9965,18.0821,515400.0
2012-06-28 10:00:00,38.01,38.23,37.93,38.06,439700.0,18.0821,18.1868,18.0441,18.1059,439700.0
2012-06-28 10:30:00,38.06,38.06,37.81,37.96,319800.0,18.1059,18.1059,17.987,18.0583,319800.0
2012-06-28 11:00:00,37.97,38.34,37.9,38.33,320100.0,18.0631,18.2391,18.0298,18.2343,320100.0
2012-06-28 11:30:00,38.33,38.41,38.27,38.29,304200.0,18.2343,18.2724,18.2058,18.2153,304200.0
2012-06-28 12:00:00,38.28,38.36,38.21,38.27,137300.0,18.2106,18.2486,18.1773,18.2058,137300.0
2012-06-28 12:30:00,38.27,38.28,38.18,38.27,89000.0,18.2058,18.2106,18.163,18.2058,89000.0
2012-06-28 13:00:00,38.26,38.29,38.17,38.21,120100.0,18.201,18.2153,18.1582,18.1773,120100.0
2012-06-28 13:30:00,38.22,38.22,38.11,38.18,129000.0,18.182,18.182,18.1297,18.163,129000.0
2012-06-28 14:00:00,38.19,38.2,38.06,38.1,152900.0,18.1677,18.1725,18.1059,18.1249,152900.0
2012-06-28 14:30:00,38.09,38.21,38.06,38.21,169700.0,18.1202,18.1773,18.1059,18.1773,169700.0
2012-06-28 15:00:00,38.21,38.32,38.2,38.31,277500.0,18.1773,18.2296,18.1725,18.2248,277500.0
2012-06-28 15:30:00,38.32,38.55,38.29,38.53,702000.0,18.2296,18.339,18.2153,18.3295,702000.0
2012-06-29 09:30:00,40.0,40.01,39.63,39.78,1408400.0,19.0288,19.0336,18.8528,18.9241,1408400.0
2012-06-29 10:00:00,39.77,40.03,39.77,39.96,739000.0,18.9194,19.0431,18.9194,19.0098,739000.0
2012-06-29 10:30:00,39.95,39.97,39.82,39.9,392100.0,19.005,19.0145,18.9432,18.9812,392100.0
2012-06-29 11:00:00,39.9,39.93,39.69,39.7,599600.0,18.9812,18.9955,18.8813,18.8861,599600.0
2012-06-29 11:30:00,39.71,39.8,39.65,39.73,364900.0,18.8908,18.9337,18.8623,18.9004,364900.0
2012-06-29 12:00:00,39.72,39.8,39.71,39.78,397000.0,18.8956,18.9337,18.8908,18.9241,397000.0
2012-06-29 12:30:00,39.78,39.85,39.77,39.85,128800.0,18.9241,18.9574,18.9194,18.9574,128800.0
2012-06-29 13:00:00,39.85,40.03,39.82,40.02,368900.0,18.9574,19.0431,18.9432,19.0383,368900.0
2012-06-29 13:30:00,40.02,40.09,40.0,40.08,804600.0,19.0383,19.0716,19.0288,19.0669,804600.0
2012-06-29 14:00:00,40.08,40.22,40.07,40.21,575000.0,19.0669,19.1335,19.0621,19.1287,575000.0
2012-06-29 14:30:00,40.2,40.38,40.2,40.37,749600.0,19.1239,19.2096,19.1239,19.2048,749600.0
2012-06-29 15:00:00,40.37,40.37,40.26,40.35,807200.0,19.2048,19.2048,19.1525,19.1953,807200.0
2012-06-29 15:30:00,40.35,40.59,40.32,40.54,1933300.0,19.1953,19.3095,19.181,19.2857,1933300.0
2012-07-02 09:30:00,40.57,40.72,40.46,40.55,730500.0,19.3,19.3713,19.2476,19.2904,730500.0
2012-07-02 10:00:00,40.56,40.57,40.25,40.37,387600.0,19.2952,19.3,19.1477,19.2048,387600.0
2012-07-02 10:30:00,40.37,40.7,40.36,40.54,312200.0,19.2048,19.3618,19.2001,19.2857,312200.0
2012-07-02 11:00:00,40.53,40.63,40.48,40.57,315300.0,19.2809,19.3285,19.2571,19.3,315300.0
2012-07-02 11:30:00,40.57,40.7,40.55,40.63,293100.0,19.3,19.3618,19.2904,19.3285,293100.0
2012-07-02 12:00:00,40.62,40.64,40.56,40.63,155400.0,19.3237,19.3333,19.2952,19.3285,155400.0
2012-07-02 12:30:00,40.64,40.68,40.59,40.65,291100.0,19.3333,19.3523,19.3095,19.338,291100.0
2012-07-02 13:00:00,40.65,40.67,40.61,40.65,284500.0,19.338,19.3475,19.319,19.338,284500.0
2012-07-02 13:30:00,40.66,40.66,40.6,40.61,212700.0,19.3428,19.3428,19.3142,19.319,212700.0
2012-07-02 14:00:00,40.61,40.68,40.56,40.63,191300.0,19.319,19.3523,19.2952,19.3285,191300.0
2012-07-02 14:30:00,40.64,40.66,40.55,40.6,297500.0,19.3333,19.3428,19.2904,19.3142,297500.0
2012-07-02 15:00:00,40.59,40.64,40.56,40.63,253900.0,19.3095,19.3333,19.2952,19.3285,253900.0
2012-07-02 15:30:00,40.63,40.69,40.6,40.68,662200.0,19.3285,19.357,19.3142,19.3523,662200.0
2012-07-03 09:30:00,40.47,40.79,40.47,40.7,876500.0,19.2524,19.4046,19.2524,19.3618,876500.0
2012-07-03 10:00:00,40.72,40.83,40.48,40.54,825000.0,19.3713,19.4236,19.2571,19.2857,825000.0
2012-07-03 10:30:00,40.53,40.6,40.51,40.54,315300.0,19.2809,19.3142,19.2714,19.2857,315300.0
2012-07-03 11:00:00,40.55,40.75,40.54,40.74,496900.0,19.2904,19.3856,19.2857,19.3808,496900.0
2012-07-03 11:30:00,40.75,40.86,40.74,40.81,470600.0,19.3856,19.4379,19.3808,19.4141,470600.0
2012-07-03 12:00:00,40.82,40.89,40.76,40.84,350800.0,19.4189,19.4522,19.3903,19.4284,350800.0
2012-07-03 12:30:00,40.84,40.84,40.7,40.81,438900.0,19.4284,19.4284,19.3618,19.4141,438900.0
2012-07-05 09:30:00,40.58,40.64,40.35,40.36,567400.0,19.3047,19.3333,19.1953,19.2001,567400.0
2012-07-05 10:00:00,40.35,40.42,40.25,40.41,599900.0,19.1953,19.2286,19.1477,19.2238,599900.0
2012-07-05 10:30:00,40.41,40.58,40.4,40.5,354400.0,19.2238,19.3047,19.2191,19.2667,354400.0
2012-07-05 11:00:00,40.5,40.64,40.48,40.52,312600.0,19.2667,19.3333,19.2571,19.2762,312600.0
2012-07-05 11:30:00,40.52,40.56,40.45,40.47,188700.0,19.2762,19.2952,19.2429,19.2524,188700.0
2012-07-05 12:00:00,40.48,40.49,40.41,40.43,276300.0,19.2571,19.2619,19.2238,19.2334,276300.0
2012-07-05 12:30:00,40.42,40.43,40.33,40.41,162300.0,19.2286,19.2334,19.1858,19.2238,162300.0
2012-07-05 13:00:00,40.4,40.49,40.38,40.46,150800.0,19.2191,19.2619,19.2096,19.2476,150800.0
2012-07-05 13:30:00,40.47,40.5,40.38,40.45,286100.0,19.2524,19.2667,19.2096,19.2429,286100.0
2012-07-05 14:00:00,40.46,40.48,40.41,40.47,91000.0,19.2476,19.2571,19.2238,19.2524,91000.0
2012-07-05 14:30:00,40.46,40.47,40.36,40.37,81200.0,19.2476,19.2524,19.2001,19.2048,81200.0
2012-07-05 15:00:00,40.37,40.42,40.32,40.34,172000.0,19.2048,19.2286,19.181,19.1905,172000.0
2012-07-05 15:30:00,40.34,40.39,40.29,40.34,467700.0,19.1905,19.2143,19.1668,19.1905,467700.0
2012-07-06 09:30:00,39.89,39.97,39.83,39.97,517500.0,18.9765,19.0145,18.9479,19.0145,517500.0
2012-07-06 10:00:00,39.97,40.01,39.8,39.96,287900.0,19.0145,19.0336,18.9337,19.0098,287900.0
2012-07-06 10:30:00,39.96,40.05,39.92,39.95,351000.0,19.0098,19.0526,18.9907,19.005,351000.0
2012-07-06 11:00:00,39.95,39.99,39.73,39.74,332600.0,19.005,19.024,18.9004,18.9051,332600.0
2012-07-06 11:30:00,39.73,39.88,39.68,39.68,342700.0,18.9004,18.9717,18.8766,18.8766,342700.0
2012-07-06 12:00:00,39.68,39.7,39.63,39.7,174100.0,18.8766,18.8861,18.8528,18.8861,174100.0
2012-07-06 12:30:00,39.69,39.71,39.64,39.7,226700.0,18.8813,18.8908,18.8575,18.8861,226700.0
2012-07-06 13:00:00,39.69,39.7,39.61,39.64,171200.0,18.8813,18.8861,18.8433,18.8575,171200.0
2012-07-06 13:30:00,39.64,39.66,39.59,39.62,103300.0,18.8575,18.8671,18.8338,18.848,103300.0
2012-07-06 14:00:00,39.61,39.62,39.54,39.6,255100.0,18.8433,18.848,18.81,18.8385,255100.0
2012-07-06 14:30:00,39.6,39.66,39.58,39.61,664000.0,18.8385,18.8671,18.829,18.8433,664000.0
2012-07-06 15:00:00,39.6,39.62,39.56,39.59,731100.0,18.8385,18.848,18.8195,18.8338,731100.0
2012-07-06 15:30:00,39.6,39.65,39.56,39.63,1207700.0,18.8385,18.8623,18.8195,18.8528,1207700.0
2012-07-09 09:30:00,39.47,39.49,39.18,39.23,437100.0,18.7767,18.7862,18.6387,18.6625,437100.0
2012-07-09 10:00:00,39.23,39.3,39.13,39.27,283300.0,18.6625,18.6958,18.6149,18.6815,283300.0
2012-07-09 10:30:00,39.27,39.58,39.25,39.52,384800.0,18.6815,18.829,18.672,18.8005,384800.0
2012-07-09 11:00:00,39.52,39.56,39.41,39.49,193100.0,18.8005,18.8195,18.7481,18.7862,193100.0
2012-07-09 11:30:00,39.47,39.56,39.43,39.45,228000.0,18.7767,18.8195,18.7576,18.7672,228000.0
2012-07-09 12:00:00,39.45,39.53,39.44,39.51,133900.0,18.7672,18.8052,18.7624,18.7957,133900.0
2012-07-09 12:30:00,39.51,39.59,39.5,39.52,191300.0,18.7957,18.8338,18.7909,18.8005,191300.0
2012-07-09 13:00:00,39.51,39.64,39.51,39.64,101500.0,18.7957,18.8575,18.7957,18.8575,101500.0
2012-07-09 13:30:00,39.63,39.66,39.58,39.61,132500.0,18.8528,18.8671,18.829,18.8433,132500.0
2012-07-09 14:00:00,39.61,39.61,39.49,39.51,129400.0,18.8433,18.8433,18.7862,18.7957,129400.0
2012-07-09 14:30:00,39.51,39.55,39.46,39.49,130500.0,18.7957,18.8147,18.7719,18.7862,130500.0
2012-07-09 15:00:00,39.49,39.59,39.47,39.57,152100.0,18.7862,18.8338,18.7767,18.8242,152100.0
2012-07-09 15:30:00,39.57,39.67,39.51,39.67,458200.0,18.8242,18.8718,18.7957,18.8718,458200.0
2012-07-10 09:30:00,40.12,40.12,39.89,39.89,470100.0,19.0859,19.0859,18.9765,18.9765,470100.0
2012-07-10 10:00:00,39.9,39.94,39.68,39.84,280200.0,18.9812,19.0003,18.8766,18.9527,280200.0
2012-07-10 10:30:00,39.84,39.86,39.71,39.78,236500.0,18.9527,18.9622,18.8908,18.9241,236500.0
2012-07-10 11:00:00,39.76,39.98,39.74,39.94,399600.0,18.9146,19.0193,18.9051,19.0003,399600.0
2012-07-10 11:30:00,39.93,39.93,39.74,39.78,204400.0,18.9955,18.9955,18.9051,18.9241,204400.0
2012-07-10 12:00:00,39.78,39.81,39.73,39.74,111900.0,18.9241,18.9384,18.9004,18.9051,111900.0
2012-07-10 12:30:00,39.75,39.82,39.74,39.76,86200.0,18.9099,18.9432,18.9051,18.9146,86200.0
2012-07-10 13:00:00,39.77,39.82,39.72,39.75,109800.0,18.9194,18.9432,18.8956,18.9099,109800.0
2012-07-10 13:30:00,39.75,39.75,39.64,39.7,153600.0,18.9099,18.9099,18.8575,18.8861,153600.0
2012-07-10 14:00:00,39.69,39.72,39.5,39.54,166400.0,18.8813,18.8956,18.7909,18.81,166400.0
2012-07-10 14:30:00,39.53,39.6,39.46,39.49,286100.0,18.8052,18.8385,18.7719,18.7862,286100.0
2012-07-10 15:00:00,39.49,39.62,39.47,39.5,345200.0,18.7862,18.848,18.7767,18.7909,345200.0
2012-07-10 15:30:00,39.49,39.69,39.43,39.63,559000.0,18.7862,18.8813,18.7576,18.8528,559000.0
2012-07-11 09:30:00,40.05,40.25,39.92,40.19,616500.0,19.0526,19.1477,18.9907,19.1192,616500.0
2012-07-11 10:00:00,40.19,40.3,40.12,40.21,311400.0,19.1192,19.1715,19.0859,19.1287,311400.0
2012-07-11 10:30:00,40.22,40.24,40.08,40.16,299600.0,19.1335,19.143,19.0669,19.1049,299600.0
2012-07-11 11:00:00,40.15,40.32,40.15,40.23,267400.0,19.1002,19.181,19.1002,19.1382,267400.0
2012-07-11 11:30:00,40.23,40.33,40.22,40.28,145300.0,19.1382,19.1858,19.1335,19.162,145300.0
2012-07-11 12:00:00,40.28,40.41,40.28,40.34,126700.0,19.162,19.2238,19.162,19.1905,126700.0
2012-07-11 12:30:00,40.34,40.48,40.33,40.45,147500.0,19.1905,19.2571,19.1858,19.2429,147500.0
2012-07-11 13:00:00,40.46,40.46,40.34,40.39,138500.0,19.2476,19.2476,19.1905,19.2143,138500.0
2012-07-11 13:30:00,40.37,40.41,40.34,40.4,140600.0,19.2048,19.2238,19.1905,19.2191,140600.0
2012-07-11 14:00:00,40.4,40.43,40.1,40.18,382600.0,19.2191,19.2334,19.0764,19.1144,382600.0
2012-07-11 14:30:00,40.18,40.27,40.12,40.16,136700.0,19.1144,19.1572,19.0859,19.1049,136700.0
2012-07-11 15:00:00,40.17,40.26,40.06,40.12,307800.0,19.1097,19.1525,19.0573,19.0859,307800.0
2012-07-11 15:30:00,40.12,40.37,40.07,40.3,887400.0,19.0859,19.2048,19.0621,19.1715,887400.0
2012-07-12 09:30:00,40.26,40.27,40.05,40.16,689200.0,19.1525,19.1572,19.0526,19.1049,689200.0
2012-07-12 10:00:00,40.15,40.22,40.1,40.22,730300.0,19.1002,19.1335,19.0764,19.1335,730300.0
2012-07-12 10:30:00,40.2,40.22,40.04,40.18,611000.0,19.1239,19.1335,19.0478,19.1144,611000.0
2012-07-12 11:00:00,40.17,40.34,40.16,40.34,560300.0,19.1097,19.1905,19.1049,19.1905,560300.0
2012-07-12 11:30:00,40.33,40.35,40.19,40.29,397100.0,19.1858,19.1953,19.1192,19.1668,397100.0
2012-07-12 12:00:00,40.3,40.33,40.19,40.27,403700.0,19.1715,19.1858,19.1192,19.1572,403700.0
2012-07-12 12:30:00,40.27,40.29,40.17,40.2,224500.0,19.1572,19.1668,19.1097,19.1239,224500.0
2012-07-12 13:00:00,40.2,40.21,40.12,40.16,337500.0,19.1239,19.1287,19.0859,19.1049,337500.0
2012-07-12 13:30:00,40.16,40.32,40.16,40.23,228700.0,19.1049,19.181,19.1049,19.1382,228700.0
2012-07-12 14:00:00,40.23,40.34,40.16,40.26,317400.0,19.1382,19.1905,19.1049,19.1525,317400.0
2012-07-12 14:30:00,40.25,40.31,40.19,40.28,651600.0,19.1477,19.1763,19.1192,19.162,651600.0
2012-07-12 15:00:00,40.29,40.41,40.26,40.37,367300.0,19.1668,19.2238,19.1525,19.2048,367300.0
2012-07-12 15:30:00,40.37,40.41,40.25,40.29,867100.0,19.2048,19.2238,19.1477,19.1668,867100.0
2012-07-13 09:30:00,40.53,40.9,40.49,40.82,940300.0,19.2809,19.4569,19.2619,19.4189,940300.0
2012-07-13 10:00:00,40.83,40.98,40.8,40.88,874700.0,19.4236,19.495,19.4094,19.4474,874700.0
2012-07-13 10:30:00,40.89,41.05,40.89,41.01,458800.0,19.4522,19.5283,19.4522,19.5093,458800.0
2012-07-13 11:00:00,41.01,41.02,40.83,40.83,386100.0,19.5093,19.514,19.4236,19.4236,386100.0
2012-07-13 11:30:00,40.84,40.94,40.82,40.84,359500.0,19.4284,19.476,19.4189,19.4284,359500.0
2012-07-13 12:00:00,40.84,40.89,40.8,40.81,149800.0,19.4284,19.4522,19.4094,19.4141,149800.0
2012-07-13 12:30:00,40.81,40.82,40.77,40.8,137900.0,19.4141,19.4189,19.3951,19.4094,137900.0
2012-07-13 13:00:00,40.8,40.84,40.78,40.79,140600.0,19.4094,19.4284,19.3999,19.4046,140600.0
2012-07-13 13:30:00,40.8,40.88,40.75,40.84,239800.0,19.4094,19.4474,19.3856,19.4284,239800.0
2012-07-13 14:00:00,40.84,40.87,40.81,40.85,120900.0,19.4284,19.4427,19.4141,19.4332,120900.0
2012-07-13 14:30:00,40.84,40.87,40.8,40.84,178200.0,19.4284,19.4427,19.4094,19.4284,178200.0
2012-07-13 15:00:00,40.84,40.99,40.84,40.93,242000.0,19.4284,19.4998,19.4284,19.4712,242000.0
2012-07-13 15:30:00,40.92,40.98,40.89,40.94,591900.0,19.4665,19.495,19.4522,19.476,591900.0
2012-07-16 09:30:00,41.38,41.49,41.07,41.08,1334200.0,19.6853,19.7376,19.5378,19.5426,1334200.0
2012-07-16 10:00:00,41.07,41.23,41.05,41.23,442500.0,19.5378,19.6139,19.5283,19.6139,442500.0
2012-07-16 10:30:00,41.23,41.34,41.22,41.27,278700.0,19.6139,19.6663,19.6092,19.633,278700.0
2012-07-16 11:00:00,41.27,41.5,41.26,41.49,557400.0,19.633,19.7424,19.6282,19.7376,557400.0
2012-07-16 11:30:00,41.48,41.49,41.37,41.38,251100.0,19.7329,19.7376,19.6805,19.6853,251100.0
2012-07-16 12:00:00,41.38,41.41,41.28,41.29,152400.0,19.6853,19.6996,19.6377,19.6425,152400.0
2012-07-16 12:30:00,41.29,41.29,41.21,41.23,177800.0,19.6425,19.6425,19.6044,19.6139,177800.0
2012-07-16 13:00:00,41.23,41.34,41.22,41.34,272600.0,19.6139,19.6663,19.6092,19.6663,272600.0
2012-07-16 13:30:00,41.34,41.44,41.33,41.43,287800.0,19.6663,19.7138,19.6615,19.7091,287800.0
2012-07-16 14:00:00,41.43,41.46,41.4,41.42,463600.0,19.7091,19.7234,19.6948,19.7043,463600.0
2012-07-16 14:30:00,41.41,41.42,41.33,41.36,582700.0,19.6996,19.7043,19.6615,19.6758,582700.0
2012-07-16 15:00:00,41.37,41.41,41.34,41.34,735600.0,19.6805,19.6996,19.6663,19.6663,735600.0
2012-07-16 15:30:00,41.34,41.38,41.31,41.34,788900.0,19.6663,19.6853,19.652,19.6663,788900.0
2012-07-17 09:30:00,41.69,41.7,41.52,41.59,929500.0,19.8328,19.8375,19.7519,19.7852,929500.0
2012-07-17 10:00:00,41.59,41.59,41.36,41.46,835200.0,19.7852,19.7852,19.6758,19.7234,835200.0
2012-07-17 10:30:00,41.45,41.52,41.29,41.45,1134700.0,19.7186,19.7519,19.6425,19.7186,1134700.0
2012-07-17 11:00:00,41.44,41.58,41.44,41.49,612000.0,19.7138,19.7804,19.7138,19.7376,612000.0
2012-07-17 11:30:00,41.48,41.58,41.44,41.58,430900.0,19.7329,19.7804,19.7138,19.7804,430900.0
2012-07-17 12:00:00,41.58,41.65,41.51,41.56,310200.0,19.7804,19.8137,19.7471,19.7709,310200.0
2012-07-17 12:30:00,41.55,41.6,41.53,41.55,374000.0,19.7662,19.79,19.7567,19.7662,374000.0
2012-07-17 13:00:00,41.55,41.63,41.52,41.61,364900.0,19.7662,19.8042,19.7519,19.7947,364900.0
2012-07-17 13:30:00,41.62,41.66,41.6,41.61,421000.0,19.7995,19.8185,19.79,19.7947,421000.0
2012-07-17 14:00:00,41.62,41.67,41.56,41.59,404400.0,19.7995,19.8233,19.7709,19.7852,404400.0
2012-07-17 14:30:00,41.59,41.62,41.53,41.58,298300.0,19.7852,19.7995,19.7567,19.7804,298300.0
2012-07-17 15:00:00,41.58,41.61,41.54,41.58,357300.0,19.7804,19.7947,19.7614,19.7804,357300.0
2012-07-17 15:30:00,41.58,41.69,41.55,41.69,733600.0,19.7804,19.8328,19.7662,19.8328,733600.0
2012-07-18 09:30:00,41.48,41.66,41.35,41.59,547700.0,19.7329,19.8185,19.671,19.7852,547700.0
2012-07-18 10:00:00,41.6,41.68,41.57,41.66,289600.0,19.79,19.828,19.7757,19.8185,289600.0
2012-07-18 10:30:00,41.67,41.7,41.59,41.67,395000.0,19.8233,19.8375,19.7852,19.8233,395000.0
2012-07-18 11:00:00,41.68,41.84,41.64,41.69,947600.0,19.828,19.9041,19.809,19.8328,947600.0
2012-07-18 11:30:00,41.69,41.75,41.65,41.66,630500.0,19.8328,19.8613,19.8137,19.8185,630500.0
2012-07-18 12:00:00,41.66,41.81,41.66,41.79,174700.0,19.8185,19.8899,19.8185,19.8803,174700.0
2012-07-18 12:30:00,41.78,41.8,41.73,41.76,101000.0,19.8756,19.8851,19.8518,19.8661,101000.0
2012-07-18 13:00:00,41.76,41.83,41.73,41.81,185700.0,19.8661,19.8994,19.8518,19.8899,185700.0
2012-07-18 13:30:00,41.82,41.84,41.69,41.74,186900.0,19.8946,19.9041,19.8328,19.8566,186900.0
2012-07-18 14:00:00,41.74,41.8,41.7,41.77,186800.0,19.8566,19.8851,19.8375,19.8708,186800.0
2012-07-18 14:30:00,41.78,41.79,41.64,41.65,153700.0,19.8756,19.8803,19.809,19.8137,153700.0
2012-07-18 15:00:00,41.65,41.78,41.65,41.76,305100.0,19.8137,19.8756,19.8137,19.8661,305100.0
2012-07-18 15:30:00,41.77,41.81,41.7,41.72,541000.0,19.8708,19.8899,19.8375,19.847,541000.0
2012-07-19 09:30:00,41.78,41.84,41.69,41.79,327800.0,19.8756,19.9041,19.8328,19.8803,327800.0
2012-07-19 10:00:00,41.79,41.87,41.62,41.86,496600.0,19.8803,19.9184,19.7995,19.9136,496600.0
2012-07-19 10:30:00,41.87,41.94,41.8,41.91,611100.0,19.9184,19.9517,19.8851,19.9374,611100.0
2012-07-19 11:00:00,41.92,41.95,41.8,41.83,384500.0,19.9422,19.9565,19.8851,19.8994,384500.0
2012-07-19 11:30:00,41.83,41.92,41.83,41.92,173100.0,19.8994,19.9422,19.8994,19.9422,173100.0
2012-07-19 12:00:00,41.91,41.99,41.91,41.96,269500.0,19.9374,19.9755,19.9374,19.9612,269500.0
2012-07-19 12:30:00,41.95,41.98,41.89,41.89,260800.0,19.9565,19.9707,19.9279,19.9279,260800.0
2012-07-19 13:00:00,41.9,41.98,41.9,41.91,188300.0,19.9327,19.9707,19.9327,19.9374,188300.0
2012-07-19 13:30:00,41.91,41.93,41.77,41.8,315200.0,19.9374,19.9469,19.8708,19.8851,315200.0
2012-07-19 14:00:00,41.81,41.87,41.78,41.84,345000.0,19.8899,19.9184,19.8756,19.9041,345000.0
2012-07-19 14:30:00,41.84,41.91,41.82,41.85,242700.0,19.9041,19.9374,19.8946,19.9089,242700.0
2012-07-19 15:00:00,41.86,41.87,41.76,41.87,361700.0,19.9136,19.9184,19.8661,19.9184,361700.0
2012-07-19 15:30:00,41.86,41.92,41.82,41.86,470000.0,19.9136,19.9422,19.8946,19.9136,470000.0
2012-07-20 09:30:00,41.3,41.45,41.25,41.33,618300.0,19.6472,19.7186,19.6235,19.6615,618300.0
2012-07-20 10:00:00,41.33,41.39,41.3,41.33,678200.0,19.6615,19.6901,19.6472,19.6615,678200.0
2012-07-20 10:30:00,41.34,41.35,41.2,41.27,263900.0,19.6663,19.671,19.5997,19.633,263900.0
2012-07-20 11:00:00,41.28,41.29,41.2,41.23,388600.0,19.6377,19.6425,19.5997,19.6139,388600.0
2012-07-20 11:30:00,41.23,41.34,41.2,41.27,353900.0,19.6139,19.6663,19.5997,19.633,353900.0
2012-07-20 12:00:00,41.27,41.32,41.22,41.32,211600.0,19.633,19.6568,19.6092,19.6568,211600.0
2012-07-20 12:30:00,41.31,41.41,41.27,41.39,199600.0,19.652,19.6996,19.633,19.6901,199600.0
2012-07-20 13:00:00,41.4,41.42,41.29,41.31,181900.0,19.6948,19.7043,19.6425,19.652,181900.0
2012-07-20 13:30:00,41.31,41.36,41.3,41.35,126500.0,19.652,19.6758,19.6472,19.671,126500.0
2012-07-20 14:00:00,41.34,41.4,41.33,41.37,149800.0,19.6663,19.6948,19.6615,19.6805,149800.0
2012-07-20 14:30:00,41.36,41.4,41.34,41.36,222400.0,19.6758,19.6948,19.6663,19.6758,222400.0
2012-07-20 15:00:00,41.36,41.47,41.34,41.46,389800.0,19.6758,19.7281,19.6663,19.7234,389800.0
2012-07-20 15:30:00,41.46,41.56,41.42,41.54,933100.0,19.7234,19.7709,19.7043,19.7614,933100.0
2012-07-23 09:30:00,40.01,40.05,39.79,39.93,1145500.0,19.0336,19.0526,18.9289,18.9955,1145500.0
2012-07-23 10:00:00,39.92,40.03,39.82,39.95,559800.0,18.9907,19.0431,18.9432,19.005,559800.0
2012-07-23 10:30:00,39.95,40.11,39.91,40.05,439000.0,19.005,19.0811,18.986,19.0526,439000.0
2012-07-23 11:00:00,40.06,40.24,40.05,40.14,343800.0,19.0573,19.143,19.0526,19.0954,343800.0
2012-07-23 11:30:00,40.14,40.2,40.06,40.18,265400.0,19.0954,19.1239,19.0573,19.1144,265400.0
2012-07-23 12:00:00,40.18,40.2,40.1,40.16,153700.0,19.1144,19.1239,19.0764,19.1049,153700.0
2012-07-23 12:30:00,40.15,40.31,40.12,40.27,163600.0,19.1002,19.1763,19.0859,19.1572,163600.0
2012-07-23 13:00:00,40.27,40.27,40.21,40.25,137700.0,19.1572,19.1572,19.1287,19.1477,137700.0
2012-07-23 13:30:00,40.25,40.31,40.23,40.26,153900.0,19.1477,19.1763,19.1382,19.1525,153900.0
2012-07-23 14:00:00,40.27,40.37,40.26,40.3,178700.0,19.1572,19.2048,19.1525,19.1715,178700.0
2012-07-23 14:30:00,40.29,40.34,40.26,40.28,120200.0,19.1668,19.1905,19.1525,19.162,120200.0
2012-07-23 15:00:00,40.28,40.42,40.23,40.41,273400.0,19.162,19.2286,19.1382,19.2238,273400.0
2012-07-23 15:30:00,40.42,40.46,40.4,40.4,813300.0,19.2286,19.2476,19.2191,19.2191,813300.0
2012-07-24 09:30:00,40.3,40.37,40.18,40.18,429200.0,19.1715,19.2048,19.1144,19.1144,429200.0
2012-07-24 10:00:00,40.19,40.24,40.0,40.01,420200.0,19.1192,19.143,19.0288,19.0336,420200.0
2012-07-24 10:30:00,40.02,40.07,39.86,39.94,412600.0,19.0383,19.0621,18.9622,19.0003,412600.0
2012-07-24 11:00:00,39.94,40.06,39.9,40.03,465000.0,19.0003,19.0573,18.9812,19.0431,465000.0
2012-07-24 11:30:00,40.02,40.03,39.78,39.8,346600.0,19.0383,19.0431,18.9241,18.9337,346600.0
2012-07-24 12:00:00,39.81,39.81,39.64,39.68,278900.0,18.9384,18.9384,18.8575,18.8766,278900.0
2012-07-24 12:30:00,39.68,39.78,39.67,39.74,166800.0,18.8766,18.9241,18.8718,18.9051,166800.0
2012-07-24 13:00:00,39.73,39.75,39.63,39.65,279900.0,18.9004,18.9099,18.8528,18.8623,279900.0
2012-07-24 13:30:00,39.64,39.68,39.57,39.64,267100.0,18.8575,18.8766,18.8242,18.8575,267100.0
2012-07-24 14:00:00,39.64,39.64,39.43,39.44,295200.0,18.8575,18.8575,18.7576,18.7624,295200.0
2012-07-24 14:30:00,39.44,39.58,39.42,39.58,266700.0,18.7624,18.829,18.7529,18.829,266700.0
2012-07-24 15:00:00,39.58,39.75,39.53,39.75,310600.0,18.829,18.9099,18.8052,18.9099,310600.0
2012-07-24 15:30:00,39.75,39.85,39.66,39.82,852800.0,18.9099,18.9574,18.8671,18.9432,852800.0
2012-07-25 09:30:00,39.84,39.97,39.71,39.82,603400.0,18.9527,19.0145,18.8908,18.9432,603400.0
2012-07-25 10:00:00,39.81,41.03,39.7,40.0,1395500.0,18.9384,19.5188,18.8861,19.0288,1395500.0
2012-07-25 10:30:00,40.0,40.0,39.76,39.78,264500.0,19.0288,19.0288,18.9146,18.9241,264500.0
2012-07-25 11:00:00,39.78,39.88,39.77,39.82,299900.0,18.9241,18.9717,18.9194,18.9432,299900.0
2012-07-25 11:30:00,39.81,39.92,39.78,39.8,661600.0,18.9384,18.9907,18.9241,18.9337,661600.0
2012-07-25 12:00:00,39.8,39.88,39.8,39.86,105700.0,18.9337,18.9717,18.9337,18.9622,105700.0
2012-07-25 12:30:00,39.85,39.98,39.84,39.95,161800.0,18.9574,19.0193,18.9527,19.005,161800.0
2012-07-25 13:00:00,39.95,40.1,39.95,40.08,183800.0,19.005,19.0764,19.005,19.0669,183800.0
2012-07-25 13:30:00,40.08,40.15,40.05,40.09,195100.0,19.0669,19.1002,19.0526,19.0716,195100.0
2012-07-25 14:00:00,40.09,40.1,40.0,40.08,190800.0,19.0716,19.0764,19.0288,19.0669,190800.0
2012-07-25 14:30:00,40.09,40.13,40.06,40.07,157100.0,19.0716,19.0906,19.0573,19.0621,157100.0
2012-07-25 15:00:00,40.08,40.09,39.84,39.9,302100.0,19.0669,19.0716,18.9527,18.9812,302100.0
2012-07-25 15:30:00,39.9,39.9,39.79,39.89,475600.0,18.9812,18.9812,18.9289,18.9765,475600.0
2012-07-26 09:30:00,40.69,40.8,40.54,40.65,937700.0,19.357,19.4094,19.2857,19.338,937700.0
2012-07-26 10:00:00,40.64,40.94,40.63,40.89,658700.0,19.3333,19.476,19.3285,19.4522,658700.0
2012-07-26 10:30:00,40.89,40.91,40.74,40.84,489100.0,19.4522,19.4617,19.3808,19.4284,489100.0
2012-07-26 11:00:00,40.84,40.86,40.71,40.75,558600.0,19.4284,19.4379,19.3666,19.3856,558600.0
2012-07-26 11:30:00,40.75,40.86,40.75,40.85,291800.0,19.3856,19.4379,19.3856,19.4332,291800.0
2012-07-26 12:00:00,40.85,40.91,40.78,40.88,243200.0,19.4332,19.4617,19.3999,19.4474,243200.0
2012-07-26 12:30:00,40.88,40.9,40.82,40.85,155000.0,19.4474,19.4569,19.4189,19.4332,155000.0
2012-07-26 13:00:00,40.84,40.94,40.84,40.91,138700.0,19.4284,19.476,19.4284,19.4617,138700.0
2012-07-26 13:30:00,40.92,40.94,40.84,40.84,173000.0,19.4665,19.476,19.4284,19.4284,173000.0
2012-07-26 14:00:00,40.85,40.91,40.81,40.9,302300.0,19.4332,19.4617,19.4141,19.4569,302300.0
2012-07-26 14:30:00,40.89,40.93,40.85,40.88,241200.0,19.4522,19.4712,19.4332,19.4474,241200.0
2012-07-26 15:00:00,40.88,40.99,40.87,40.96,561300.0,19.4474,19.4998,19.4427,19.4855,561300.0
2012-07-26 15:30:00,40.94,41.01,40.91,40.92,1276200.0,19.476,19.5093,19.4617,19.4665,1276200.0
2012-07-27 09:30:00,41.38,41.39,41.03,41.33,704300.0,19.6853,19.6901,19.5188,19.6615,704300.0
2012-07-27 10:00:00,41.34,41.5,41.33,41.34,875000.0,19.6663,19.7424,19.6615,19.6663,875000.0
2012-07-27 10:30:00,41.35,41.39,41.28,41.34,615900.0,19.671,19.6901,19.6377,19.6663,615900.0
2012-07-27 11:00:00,41.34,41.42,41.3,41.4,916200.0,19.6663,19.7043,19.6472,19.6948,916200.0
2012-07-27 11:30:00,41.4,41.4,41.3,41.31,271100.0,19.6948,19.6948,19.6472,19.652,271100.0
2012-07-27 12:00:00,41.31,41.34,41.29,41.34,150800.0,19.652,19.6663,19.6425,19.6663,150800.0
2012-07-27 12:30:00,41.33,41.37,41.31,41.32,149100.0,19.6615,19.6805,19.652,19.6568,149100.0
2012-07-27 13:00:00,41.32,41.53,41.3,41.53,343200.0,19.6568,19.7567,19.6472,19.7567,343200.0
2012-07-27 13:30:00,41.54,41.66,41.49,41.59,986700.0,19.7614,19.8185,19.7376,19.7852,986700.0
2012-07-27 14:00:00,41.58,41.65,41.51,41.54,351700.0,19.7804,19.8137,19.7471,19.7614,351700.0
2012-07-27 14:30:00,41.55,41.63,41.53,41.57,446000.0,19.7662,19.8042,19.7567,19.7757,446000.0
2012-07-27 15:00:00,41.57,41.66,41.55,41.61,595000.0,19.7757,19.8185,19.7662,19.7947,595000.0
2012-07-27 15:30:00,41.61,41.67,41.51,41.54,777200.0,19.7947,19.8233,19.7471,19.7614,777200.0
2012-07-30 09:30:00,41.82,41.86,41.71,41.86,620200.0,19.8946,19.9136,19.8423,19.9136,620200.0
2012-07-30 10:00:00,41.86,42.03,41.82,42.01,857100.0,19.9136,19.9945,19.8946,19.985,857100.0
2012-07-30 10:30:00,42.03,42.05,41.94,41.95,613200.0,19.9945,20.004,19.9517,19.9565,613200.0
2012-07-30 11:00:00,41.95,42.0,41.9,41.92,473800.0,19.9565,19.9802,19.9327,19.9422,473800.0
2012-07-30 11:30:00,41.92,41.93,41.78,41.79,249600.0,19.9422,19.9469,19.8756,19.8803,249600.0
2012-07-30 12:00:00,41.8,41.84,41.76,41.77,233300.0,19.8851,19.9041,19.8661,19.8708,233300.0
2012-07-30 12:30:00,41.76,41.89,41.75,41.87,187900.0,19.8661,19.9279,19.8613,19.9184,187900.0
2012-07-30 13:00:00,41.87,41.9,41.83,41.88,107600.0,19.9184,19.9327,19.8994,19.9232,107600.0
2012-07-30 13:30:00,41.87,41.94,41.87,41.9,168800.0,19.9184,19.9517,19.9184,19.9327,168800.0
2012-07-30 14:00:00,41.9,41.92,41.84,41.89,203700.0,19.9327,19.9422,19.9041,19.9279,203700.0
2012-07-30 14:30:00,41.89,41.98,41.89,41.97,162700.0,19.9279,19.9707,19.9279,19.966,162700.0
2012-07-30 15:00:00,41.97,41.97,41.78,41.86,361600.0,19.966,19.966,19.8756,19.9136,361600.0
2012-07-30 15:30:00,41.87,41.94,41.78,41.82,843100.0,19.9184,19.9517,19.8756,19.8946,843100.0
2012-07-31 09:30:00,39.97,40.45,39.95,39.97,1983800.0,19.0145,19.2429,19.005,19.0145,1983800.0
2012-07-31 10:00:00,39.99,40.14,39.81,40.06,1210800.0,19.024,19.0954,18.9384,19.0573,1210800.0
2012-07-31 10:30:00,40.05,40.17,39.91,40.16,940500.0,19.0526,19.1097,18.986,19.1049,940500.0
2012-07-31 11:00:00,40.17,40.19,40.08,40.11,797700.0,19.1097,19.1192,19.0669,19.0811,797700.0
2012-07-31 11:30:00,40.12,40.17,40.03,40.12,704900.0,19.0859,19.1097,19.0431,19.0859,704900.0
2012-07-31 12:00:00,40.12,40.13,39.97,40.05,696300.0,19.0859,19.0906,19.0145,19.0526,696300.0
2012-07-31 12:30:00,40.05,40.18,40.02,40.16,414000.0,19.0526,19.1144,19.0383,19.1049,414000.0
2012-07-31 13:00:00,40.15,40.23,40.13,40.21,299700.0,19.1002,19.1382,19.0906,19.1287,299700.0
2012-07-31 13:30:00,40.2,40.21,40.15,40.15,313600.0,19.1239,19.1287,19.1002,19.1002,313600.0
2012-07-31 14:00:00,40.15,40.26,40.14,40.26,468800.0,19.1002,19.1525,19.0954,19.1525,468800.0
2012-07-31 14:30:00,40.25,40.27,40.06,40.06,515700.0,19.1477,19.1572,19.0573,19.0573,515700.0
2012-07-31 15:00:00,40.06,40.18,40.0,40.15,934000.0,19.0573,19.1144,19.0288,19.1002,934000.0
2012-07-31 15:30:00,40.16,40.16,39.9,39.92,2146400.0,19.1049,19.1049,18.9812,18.9907,2146400.0
2012-08-01 09:30:00,39.77,39.8,39.5,39.74,1551800.0,18.9194,18.9337,18.7909,18.9051,1551800.0
2012-08-01 10:00:00,39.74,39.89,39.7,39.88,681900.0,18.9051,18.9765,18.8861,18.9717,681900.0
2012-08-01 10:30:00,39.88,40.11,39.88,40.08,654600.0,18.9717,19.0811,18.9717,19.0669,654600.0
2012-08-01 11:00:00,40.08,40.15,39.97,40.14,683400.0,19.0669,19.1002,19.0145,19.0954,683400.0
2012-08-01 11:30:00,40.15,40.2,40.09,40.19,341500.0,19.1002,19.1239,19.0716,19.1192,341500.0
2012-08-01 12:00:00,40.2,40.26,40.17,40.22,179800.0,19.1239,19.1525,19.1097,19.1335,179800.0
2012-08-01 12:30:00,40.23,40.31,40.23,40.3,193700.0,19.1382,19.1763,19.1382,19.1715,193700.0
2012-08-01 13:00:00,40.3,40.36,40.26,40.31,334500.0,19.1715,19.2001,19.1525,19.1763,334500.0
2012-08-01 13:30:00,40.3,40.37,40.26,40.3,489700.0,19.1715,19.2048,19.1525,19.1715,489700.0
2012-08-01 14:00:00,40.3,40.37,40.08,40.33,720100.0,19.1715,19.2048,19.0669,19.1858,720100.0
2012-08-01 14:30:00,40.34,40.35,40.18,40.3,521400.0,19.1905,19.1953,19.1144,19.1715,521400.0
2012-08-01 15:00:00,40.29,40.39,40.2,40.37,677800.0,19.1668,19.2143,19.1239,19.2048,677800.0
2012-08-01 15:30:00,40.37,40.38,40.13,40.14,1449400.0,19.2048,19.2096,19.0906,19.0954,1449400.0
2012-08-02 09:30:00,40.04,40.38,39.99,40.33,755600.0,19.0478,19.2096,19.024,19.1858,755600.0
2012-08-02 10:00:00,40.33,40.47,40.21,40.46,602400.0,19.1858,19.2524,19.1287,19.2476,602400.0
2012-08-02 10:30:00,40.44,40.47,40.28,40.3,361800.0,19.2381,19.2524,19.162,19.1715,361800.0
2012-08-02 11:00:00,40.3,40.35,40.04,40.1,577600.0,19.1715,19.1953,19.0478,19.0764,577600.0
2012-08-02 11:30:00,40.1,40.1,39.96,39.99,607600.0,19.0764,19.0764,19.0098,19.024,607600.0
2012-08-02 12:00:00,39.99,40.03,39.9,39.91,459900.0,19.024,19.0431,18.9812,18.986,459900.0
2012-08-02 12:30:00,39.9,39.9,39.8,39.83,397900.0,18.9812,18.9812,18.9337,18.9479,397900.0
2012-08-02 13:00:00,39.82,39.84,39.76,39.83,323700.0,18.9432,18.9527,18.9146,18.9479,323700.0
2012-08-02 13:30:00,39.83,39.87,39.77,39.78,236300.0,18.9479,18.967,18.9194,18.9241,236300.0
2012-08-02 14:00:00,39.77,39.8,39.72,39.8,239600.0,18.9194,18.9337,18.8956,18.9337,239600.0
2012-08-02 14:30:00,39.79,40.0,39.76,39.78,355400.0,18.9289,19.0288,18.9146,18.9241,355400.0
2012-08-02 15:00:00,39.78,39.9,39.78,39.83,303000.0,18.9241,18.9812,18.9241,18.9479,303000.0
2012-08-02 15:30:00,39.82,39.99,39.8,39.95,903000.0,18.9432,19.024,18.9337,19.005,903000.0
2012-08-03 09:30:00,40.66,40.91,40.6,40.9,829500.0,19.3428,19.4617,19.3142,19.4569,829500.0
2012-08-03 10:00:00,40.9,40.97,40.82,40.95,700900.0,19.4569,19.4902,19.4189,19.4807,700900.0
2012-08-03 10:30:00,40.95,40.97,40.87,40.95,417800.0,19.4807,19.4902,19.4427,19.4807,417800.0
2012-08-03 11:00:00,40.95,41.11,40.93,41.02,558100.0,19.4807,19.5568,19.4712,19.514,558100.0
2012-08-03 11:30:00,41.01,41.14,41.0,41.11,384400.0,19.5093,19.5711,19.5045,19.5568,384400.0
2012-08-03 12:00:00,41.11,41.14,41.0,41.0,294100.0,19.5568,19.5711,19.5045,19.5045,294100.0
2012-08-03 12:30:00,41.01,41.02,40.88,40.89,240700.0,19.5093,19.514,19.4474,19.4522,240700.0
2012-08-03 13:00:00,40.89,40.95,40.87,40.9,148800.0,19.4522,19.4807,19.4427,19.4569,148800.0
2012-08-03 13:30:00,40.91,40.92,40.81,40.91,183900.0,19.4617,19.4665,19.4141,19.4617,183900.0
2012-08-03 14:00:00,40.91,40.98,40.88,40.96,272900.0,19.4617,19.495,19.4474,19.4855,272900.0
2012-08-03 14:30:00,40.97,41.01,40.95,40.97,345200.0,19.4902,19.5093,19.4807,19.4902,345200.0
2012-08-03 15:00:00,40.97,41.02,40.91,40.93,342900.0,19.4902,19.514,19.4617,19.4712,342900.0
2012-08-03 15:30:00,40.92,41.04,40.84,41.04,1035500.0,19.4665,19.5235,19.4284,19.5235,1035500.0
2012-08-06 09:30:00,41.1,41.33,41.07,41.27,460600.0,19.5521,19.6615,19.5378,19.633,460600.0
2012-08-06 10:00:00,41.26,41.33,41.18,41.23,373500.0,19.6282,19.6615,19.5901,19.6139,373500.0
2012-08-06 10:30:00,41.23,41.39,41.23,41.32,465400.0,19.6139,19.6901,19.6139,19.6568,465400.0
2012-08-06 11:00:00,41.32,41.43,41.3,41.3,611800.0,19.6568,19.7091,19.6472,19.6472,611800.0
2012-08-06 11:30:00,41.3,41.45,41.3,41.44,314900.0,19.6472,19.7186,19.6472,19.7138,314900.0
2012-08-06 12:00:00,41.43,41.47,41.42,41.46,132800.0,19.7091,19.7281,19.7043,19.7234,132800.0
2012-08-06 12:30:00,41.46,41.49,41.45,41.47,111300.0,19.7234,19.7376,19.7186,19.7281,111300.0
2012-08-06 13:00:00,41.46,41.5,41.45,41.49,110200.0,19.7234,19.7424,19.7186,19.7376,110200.0
2012-08-06 13:30:00,41.49,41.5,41.41,41.45,158800.0,19.7376,19.7424,19.6996,19.7186,158800.0
2012-08-06 14:00:00,41.46,41.53,41.45,41.51,239000.0,19.7234,19.7567,19.7186,19.7471,239000.0
2012-08-06 14:30:00,41.51,41.55,41.51,41.52,198000.0,19.7471,19.7662,19.7471,19.7519,198000.0
2012-08-06 15:00:00,41.52,41.55,41.5,41.54,220100.0,19.7519,19.7662,19.7424,19.7614,220100.0
2012-08-06 15:30:00,41.53,41.6,41.44,41.46,774700.0,19.7567,19.79,19.7138,19.7234,774700.0
2012-08-07 09:30:00,42.21,42.3,42.12,42.27,1319300.0,20.0801,20.123,20.0373,20.1087,1319300.0
2012-08-07 10:00:00,42.26,42.38,42.19,42.33,847800.0,20.1039,20.161,20.0706,20.1372,847800.0
2012-08-07 10:30:00,42.32,42.41,42.26,42.41,501100.0,20.1325,20.1753,20.1039,20.1753,501100.0
2012-08-07 11:00:00,42.41,42.58,42.35,42.57,848800.0,20.1753,20.2562,20.1467,20.2514,848800.0
2012-08-07 11:30:00,42.57,42.58,42.46,42.5,635600.0,20.2514,20.2562,20.1991,20.2181,635600.0
2012-08-07 12:00:00,42.5,42.5,42.43,42.47,267800.0,20.2181,20.2181,20.1848,20.2038,267800.0
2012-08-07 12:30:00,42.47,42.55,42.45,42.53,308700.0,20.2038,20.2419,20.1943,20.2324,308700.0
2012-08-07 13:00:00,42.53,42.55,42.5,42.55,269000.0,20.2324,20.2419,20.2181,20.2419,269000.0
2012-08-07 13:30:00,42.55,42.55,42.5,42.51,211300.0,20.2419,20.2419,20.2181,20.2229,211300.0
2012-08-07 14:00:00,42.52,42.54,42.49,42.5,233800.0,20.2276,20.2371,20.2133,20.2181,233800.0
2012-08-07 14:30:00,42.5,42.62,42.49,42.5,444300.0,20.2181,20.2752,20.2133,20.2181,444300.0
2012-08-07 15:00:00,42.51,42.53,42.47,42.49,536300.0,20.2229,20.2324,20.2038,20.2133,536300.0
2012-08-07 15:30:00,42.5,42.56,42.43,42.51,1575900.0,20.2181,20.2466,20.1848,20.2229,1575900.0
2012-08-08 09:30:00,42.08,42.2,42.01,42.16,841300.0,20.2458,20.3035,20.2121,20.2843,841300.0
2012-08-08 10:00:00,42.16,42.23,42.1,42.22,424400.0,20.2843,20.3179,20.2554,20.3131,424400.0
2012-08-08 10:30:00,42.23,42.24,42.05,42.22,450700.0,20.3179,20.3228,20.2313,20.3131,450700.0
2012-08-08 11:00:00,42.22,42.41,42.22,42.37,380300.0,20.3131,20.4045,20.3131,20.3853,380300.0
2012-08-08 11:30:00,42.38,42.41,42.32,42.33,236400.0,20.3901,20.4045,20.3612,20.3661,236400.0
2012-08-08 12:00:00,42.34,42.34,42.27,42.29,219500.0,20.3709,20.3709,20.3372,20.3468,219500.0
2012-08-08 12:30:00,42.29,42.33,42.25,42.3,128700.0,20.3468,20.3661,20.3276,20.3516,128700.0
2012-08-08 13:00:00,42.29,42.33,42.27,42.33,147200.0,20.3468,20.3661,20.3372,20.3661,147200.0
2012-08-08 13:30:00,42.32,42.33,42.23,42.24,187400.0,20.3612,20.3661,20.3179,20.3228,187400.0
2012-08-08 14:00:00,42.24,42.24,42.12,42.23,320500.0,20.3228,20.3228,20.265,20.3179,320500.0
2012-08-08 14:30:00,42.22,42.25,42.18,42.2,204400.0,20.3131,20.3276,20.2939,20.3035,204400.0
2012-08-08 15:00:00,42.2,42.27,42.18,42.24,286900.0,20.3035,20.3372,20.2939,20.3228,286900.0
2012-08-08 15:30:00,42.25,42.36,42.2,42.25,630900.0,20.3276,20.3805,20.3035,20.3276,630900.0
2012-08-09 09:30:00,41.89,42.12,41.88,42.05,725100.0,20.1544,20.265,20.1496,20.2313,725100.0
2012-08-09 10:00:00,42.05,42.33,42.05,42.29,367500.0,20.2313,20.3661,20.2313,20.3468,367500.0
2012-08-09 10:30:00,42.31,42.36,42.26,42.31,341100.0,20.3564,20.3805,20.3324,20.3564,341100.0
2012-08-09 11:00:00,42.31,42.32,42.15,42.16,607800.0,20.3564,20.3612,20.2795,20.2843,607800.0
2012-08-09 11:30:00,42.17,42.22,42.03,42.11,458400.0,20.2891,20.3131,20.2217,20.2602,458400.0
2012-08-09 12:00:00,42.11,42.16,42.09,42.12,202700.0,20.2602,20.2843,20.2506,20.265,202700.0
2012-08-09 12:30:00,42.12,42.25,42.12,42.24,96800.0,20.265,20.3276,20.265,20.3228,96800.0
2012-08-09 13:00:00,42.25,42.27,42.15,42.17,115000.0,20.3276,20.3372,20.2795,20.2891,115000.0
2012-08-09 13:30:00,42.18,42.22,42.16,42.22,98300.0,20.2939,20.3131,20.2843,20.3131,98300.0
2012-08-09 14:00:00,42.22,42.24,42.17,42.22,218800.0,20.3131,20.3228,20.2891,20.3131,218800.0
2012-08-09 14:30:00,42.21,42.3,42.2,42.26,320000.0,20.3083,20.3516,20.3035,20.3324,320000.0
2012-08-09 15:00:00,42.26,42.26,42.19,42.21,392300.0,20.3324,20.3324,20.2987,20.3083,392300.0
2012-08-09 15:30:00,42.21,42.26,42.14,42.22,614900.0,20.3083,20.3324,20.2746,20.3131,614900.0
2012-08-10 09:30:00,41.94,42.08,41.8,42.05,553600.0,20.1784,20.2458,20.1111,20.2313,553600.0
2012-08-10 10:00:00,42.04,42.21,41.98,42.2,228200.0,20.2265,20.3083,20.1977,20.3035,228200.0
2012-08-10 10:30:00,42.22,42.33,42.2,42.23,237800.0,20.3131,20.3661,20.3035,20.3179,237800.0
2012-08-10 11:00:00,42.25,42.46,42.12,42.43,437400.0,20.3276,20.4286,20.265,20.4142,437400.0
2012-08-10 11:30:00,42.42,42.42,42.21,42.26,207700.0,20.4094,20.4094,20.3083,20.3324,207700.0
2012-08-10 12:00:00,42.26,42.27,42.21,42.26,92200.0,20.3324,20.3372,20.3083,20.3324,92200.0
2012-08-10 12:30:00,42.26,42.29,42.22,42.23,81300.0,20.3324,20.3468,20.3131,20.3179,81300.0
2012-08-10 13:00:00,42.22,42.23,42.17,42.19,71500.0,20.3131,20.3179,20.2891,20.2987,71500.0
2012-08-10 13:30:00,42.19,42.23,42.17,42.23,81100.0,20.2987,20.3179,20.2891,20.3179,81100.0
2012-08-10 14:00:00,42.23,42.24,42.2,42.24,128000.0,20.3179,20.3228,20.3035,20.3228,128000.0
2012-08-10 14:30:00,42.23,42.26,42.22,42.24,124800.0,20.3179,20.3324,20.3131,20.3228,124800.0
2012-08-10 15:00:00,42.24,42.27,42.21,42.27,191800.0,20.3228,20.3372,20.3083,20.3372,191800.0
2012-08-10 15:30:00,42.26,42.45,42.24,42.4,566200.0,20.3324,20.4238,20.3228,20.3997,566200.0
2012-08-13 09:30:00,42.17,42.34,42.17,42.32,278100.0,20.2891,20.3709,20.2891,20.3612,278100.0
2012-08-13 10:00:00,42.33,42.36,42.12,42.17,236000.0,20.3661,20.3805,20.265,20.2891,236000.0
2012-08-13 10:30:00,42.16,42.21,42.11,42.19,174100.0,20.2843,20.3083,20.2602,20.2987,174100.0
2012-08-13 11:00:00,42.18,42.27,42.05,42.21,172300.0,20.2939,20.3372,20.2313,20.3083,172300.0
2012-08-13 11:30:00,42.19,42.2,42.08,42.11,191200.0,20.2987,20.3035,20.2458,20.2602,191200.0
2012-08-13 12:00:00,42.11,42.15,42.08,42.13,65200.0,20.2602,20.2795,20.2458,20.2698,65200.0
2012-08-13 12:30:00,42.13,42.21,42.11,42.21,87800.0,20.2698,20.3083,20.2602,20.3083,87800.0
2012-08-13 13:00:00,42.2,42.23,42.13,42.21,140200.0,20.3035,20.3179,20.2698,20.3083,140200.0
2012-08-13 13:30:00,42.2,42.26,42.18,42.24,98000.0,20.3035,20.3324,20.2939,20.3228,98000.0
2012-08-13 14:00:00,42.24,42.24,42.16,42.18,131500.0,20.3228,20.3228,20.2843,20.2939,131500.0
2012-08-13 14:30:00,42.17,42.22,42.16,42.18,110200.0,20.2891,20.3131,20.2843,20.2939,110200.0
2012-08-13 15:00:00,42.19,42.22,42.09,42.11,157800.0,20.2987,20.3131,20.2506,20.2602,157800.0
2012-08-13 15:30:00,42.11,42.13,42.02,42.08,595100.0,20.2602,20.2698,20.2169,20.2458,595100.0
2012-08-14 09:30:00,42.31,42.54,42.26,42.34,1113400.0,20.3564,20.4671,20.3324,20.3709,1113400.0
2012-08-14 10:00:00,42.34,42.41,42.28,42.31,328700.0,20.3709,20.4045,20.342,20.3564,328700.0
2012-08-14 10:30:00,42.31,42.38,42.24,42.37,201100.0,20.3564,20.3901,20.3228,20.3853,201100.0
2012-08-14 11:00:00,42.38,42.42,42.34,42.41,184600.0,20.3901,20.4094,20.3709,20.4045,184600.0
2012-08-14 11:30:00,42.4,42.51,42.4,42.45,244700.0,20.3997,20.4527,20.3997,20.4238,244700.0
2012-08-14 12:00:00,42.45,42.47,42.38,42.39,150700.0,20.4238,20.4334,20.3901,20.3949,150700.0
2012-08-14 12:30:00,42.4,42.42,42.31,42.35,149500.0,20.3997,20.4094,20.3564,20.3757,149500.0
2012-08-14 13:00:00,42.36,42.36,42.27,42.28,113700.0,20.3805,20.3805,20.3372,20.342,113700.0
2012-08-14 13:30:00,42.28,42.32,42.28,42.31,135500.0,20.342,20.3612,20.342,20.3564,135500.0
2012-08-14 14:00:00,42.31,42.35,42.22,42.28,318100.0,20.3564,20.3757,20.3131,20.342,318100.0
2012-08-14 14:30:00,42.28,42.35,42.26,42.33,159900.0,20.342,20.3757,20.3324,20.3661,159900.0
2012-08-14 15:00:00,42.34,42.34,42.22,42.25,273600.0,20.3709,20.3709,20.3131,20.3276,273600.0
2012-08-14 15:30:00,42.25,42.26,42.1,42.19,677000.0,20.3276,20.3324,20.2554,20.2987,677000.0
2012-08-15 09:30:00,42.37,42.4,42.28,42.38,499800.0,20.3853,20.3997,20.342,20.3901,499800.0
2012-08-15 10:00:00,42.38,42.46,42.37,42.4,450200.0,20.3901,20.4286,20.3853,20.3997,450200.0
2012-08-15 10:30:00,42.4,42.47,42.38,42.42,313300.0,20.3997,20.4334,20.3901,20.4094,313300.0
2012-08-15 11:00:00,42.42,42.45,42.38,42.4,186300.0,20.4094,20.4238,20.3901,20.3997,186300.0
2012-08-15 11:30:00,42.4,42.45,42.38,42.42,194800.0,20.3997,20.4238,20.3901,20.4094,194800.0
2012-08-15 12:00:00,42.42,42.43,42.35,42.38,112900.0,20.4094,20.4142,20.3757,20.3901,112900.0
2012-08-15 12:30:00,42.38,42.4,42.36,42.39,93500.0,20.3901,20.3997,20.3805,20.3949,93500.0
2012-08-15 13:00:00,42.38,42.42,42.35,42.39,82400.0,20.3901,20.4094,20.3757,20.3949,82400.0
2012-08-15 13:30:00,42.4,42.43,42.38,42.39,73400.0,20.3997,20.4142,20.3901,20.3949,73400.0
2012-08-15 14:00:00,42.39,42.42,42.36,42.4,105000.0,20.3949,20.4094,20.3805,20.3997,105000.0
2012-08-15 14:30:00,42.41,42.52,42.39,42.49,220700.0,20.4045,20.4575,20.3949,20.443,220700.0
2012-08-15 15:00:00,42.49,42.5,42.4,42.4,183600.0,20.443,20.4479,20.3997,20.3997,183600.0
2012-08-15 15:30:00,42.4,42.44,42.38,42.42,399400.0,20.3997,20.419,20.3901,20.4094,399400.0
2012-08-16 09:30:00,42.5,42.53,42.4,42.44,239900.0,20.4479,20.4623,20.3997,20.419,239900.0
2012-08-16 10:00:00,42.44,42.48,42.38,42.44,301300.0,20.419,20.4382,20.3901,20.419,301300.0
2012-08-16 10:30:00,42.45,42.64,42.45,42.57,342500.0,20.4238,20.5152,20.4238,20.4815,342500.0
2012-08-16 11:00:00,42.58,42.64,42.53,42.57,237700.0,20.4863,20.5152,20.4623,20.4815,237700.0
2012-08-16 11:30:00,42.56,42.75,42.54,42.67,354100.0,20.4767,20.5681,20.4671,20.5296,354100.0
2012-08-16 12:00:00,42.67,42.68,42.62,42.66,131400.0,20.5296,20.5345,20.5056,20.5248,131400.0
2012-08-16 12:30:00,42.66,42.72,42.63,42.72,106300.0,20.5248,20.5537,20.5104,20.5537,106300.0
2012-08-16 13:00:00,42.71,42.74,42.67,42.73,128000.0,20.5489,20.5633,20.5296,20.5585,128000.0
2012-08-16 13:30:00,42.72,42.75,42.7,42.75,201700.0,20.5537,20.5681,20.5441,20.5681,201700.0
2012-08-16 14:00:00,42.75,42.81,42.74,42.78,209000.0,20.5681,20.597,20.5633,20.5826,209000.0
2012-08-16 14:30:00,42.78,42.83,42.77,42.77,275700.0,20.5826,20.6066,20.5778,20.5778,275700.0
2012-08-16 15:00:00,42.77,42.83,42.73,42.78,294800.0,20.5778,20.6066,20.5585,20.5826,294800.0
2012-08-16 15:30:00,42.78,42.79,42.68,42.74,543500.0,20.5826,20.5874,20.5345,20.5633,543500.0
2012-08-17 09:30:00,42.87,42.87,42.66,42.77,422200.0,20.6259,20.6259,20.5248,20.5778,422200.0
2012-08-17 10:00:00,42.76,42.81,42.71,42.71,243300.0,20.5729,20.597,20.5489,20.5489,243300.0
2012-08-17 10:30:00,42.71,42.74,42.68,42.71,195000.0,20.5489,20.5633,20.5345,20.5489,195000.0
2012-08-17 11:00:00,42.71,42.76,42.69,42.76,287300.0,20.5489,20.5729,20.5393,20.5729,287300.0
2012-08-17 11:30:00,42.75,42.79,42.73,42.74,205700.0,20.5681,20.5874,20.5585,20.5633,205700.0
2012-08-17 12:00:00,42.75,42.75,42.66,42.67,157400.0,20.5681,20.5681,20.5248,20.5296,157400.0
2012-08-17 12:30:00,42.67,42.72,42.66,42.68,146900.0,20.5296,20.5537,20.5248,20.5345,146900.0
2012-08-17 13:00:00,42.69,42.72,42.66,42.67,118500.0,20.5393,20.5537,20.5248,20.5296,118500.0
2012-08-17 13:30:00,42.68,42.71,42.66,42.71,217900.0,20.5345,20.5489,20.5248,20.5489,217900.0
2012-08-17 14:00:00,42.71,42.8,42.7,42.79,220200.0,20.5489,20.5922,20.5441,20.5874,220200.0
2012-08-17 14:30:00,42.8,42.8,42.75,42.75,264700.0,20.5922,20.5922,20.5681,20.5681,264700.0
2012-08-17 15:00:00,42.76,42.78,42.7,42.73,340000.0,20.5729,20.5826,20.5441,20.5585,340000.0
2012-08-17 15:30:00,42.73,42.75,42.67,42.73,480600.0,20.5585,20.5681,20.5296,20.5585,480600.0
2012-08-20 09:30:00,42.64,42.71,42.55,42.58,224200.0,20.5152,20.5489,20.4719,20.4863,224200.0
2012-08-20 10:00:00,42.57,42.59,42.42,42.44,366200.0,20.4815,20.4912,20.4094,20.419,366200.0
2012-08-20 10:30:00,42.43,42.56,42.42,42.56,220200.0,20.4142,20.4767,20.4094,20.4767,220200.0
2012-08-20 11:00:00,42.55,42.6,42.51,42.59,149800.0,20.4719,20.496,20.4527,20.4912,149800.0
2012-08-20 11:30:00,42.58,42.62,42.55,42.56,136600.0,20.4863,20.5056,20.4719,20.4767,136600.0
2012-08-20 12:00:00,42.56,42.63,42.55,42.61,79500.0,20.4767,20.5104,20.4719,20.5008,79500.0
2012-08-20 12:30:00,42.61,42.65,42.6,42.65,74100.0,20.5008,20.52,20.496,20.52,74100.0
2012-08-20 13:00:00,42.65,42.7,42.64,42.69,99500.0,20.52,20.5441,20.5152,20.5393,99500.0
2012-08-20 13:30:00,42.69,42.69,42.61,42.65,150400.0,20.5393,20.5393,20.5008,20.52,150400.0
2012-08-20 14:00:00,42.65,42.71,42.64,42.7,98000.0,20.52,20.5489,20.5152,20.5441,98000.0
2012-08-20 14:30:00,42.7,42.72,42.69,42.69,142700.0,20.5441,20.5537,20.5393,20.5393,142700.0
2012-08-20 15:00:00,42.7,42.7,42.65,42.66,157000.0,20.5441,20.5441,20.52,20.5248,157000.0
2012-08-20 15:30:00,42.67,42.7,42.64,42.68,253800.0,20.5296,20.5441,20.5152,20.5345,253800.0
2012-08-21 09:30:00,42.72,42.76,42.66,42.72,403000.0,20.5537,20.5729,20.5248,20.5537,403000.0
2012-08-21 10:00:00,42.73,42.78,42.67,42.72,647300.0,20.5585,20.5826,20.5296,20.5537,647300.0
2012-08-21 10:30:00,42.72,42.78,42.68,42.7,352500.0,20.5537,20.5826,20.5345,20.5441,352500.0
2012-08-21 11:00:00,42.7,42.8,42.7,42.78,228200.0,20.5441,20.5922,20.5441,20.5826,228200.0
2012-08-21 11:30:00,42.78,42.78,42.64,42.66,257400.0,20.5826,20.5826,20.5152,20.5248,257400.0
2012-08-21 12:00:00,42.66,42.66,42.61,42.65,124400.0,20.5248,20.5248,20.5008,20.52,124400.0
2012-08-21 12:30:00,42.64,42.66,42.57,42.61,225100.0,20.5152,20.5248,20.4815,20.5008,225100.0
2012-08-21 13:00:00,42.6,42.61,42.54,42.57,108600.0,20.496,20.5008,20.4671,20.4815,108600.0
2012-08-21 13:30:00,42.57,42.59,42.46,42.53,132300.0,20.4815,20.4912,20.4286,20.4623,132300.0
2012-08-21 14:00:00,42.53,42.55,42.45,42.46,127300.0,20.4623,20.4719,20.4238,20.4286,127300.0
2012-08-21 14:30:00,42.47,42.47,42.39,42.4,107100.0,20.4334,20.4334,20.3949,20.3997,107100.0
2012-08-21 15:00:00,42.4,42.41,42.31,42.37,208500.0,20.3997,20.4045,20.3564,20.3853,208500.0
2012-08-21 15:30:00,42.37,42.5,42.35,42.41,401800.0,20.3853,20.4479,20.3757,20.4045,401800.0
2012-08-22 09:30:00,42.4,42.51,42.3,42.42,724400.0,20.3997,20.4527,20.3516,20.4094,724400.0
2012-08-22 10:00:00,42.42,42.48,42.36,42.42,208100.0,20.4094,20.4382,20.3805,20.4094,208100.0
2012-08-22 10:30:00,42.42,42.44,42.29,42.3,210900.0,20.4094,20.419,20.3468,20.3516,210900.0
2012-08-22 11:00:00,42.3,42.43,42.3,42.41,270400.0,20.3516,20.4142,20.3516,20.4045,270400.0
2012-08-22 11:30:00,42.42,42.42,42.32,42.35,189900.0,20.4094,20.4094,20.3612,20.3757,189900.0
2012-08-22 12:00:00,42.36,42.37,42.3,42.3,139800.0,20.3805,20.3853,20.3516,20.3516,139800.0
2012-08-22 12:30:00,42.31,42.31,42.25,42.26,113000.0,20.3564,20.3564,20.3276,20.3324,113000.0
2012-08-22 13:00:00,42.26,42.36,42.25,42.34,116000.0,20.3324,20.3805,20.3276,20.3709,116000.0
2012-08-22 13:30:00,42.34,42.35,42.27,42.3,114600.0,20.3709,20.3757,20.3372,20.3516,114600.0
2012-08-22 14:00:00,42.3,42.56,42.3,42.5,335900.0,20.3516,20.4767,20.3516,20.4479,335900.0
2012-08-22 14:30:00,42.5,42.67,42.49,42.64,197300.0,20.4479,20.5296,20.443,20.5152,197300.0
2012-08-22 15:00:00,42.64,42.7,42.57,42.61,161500.0,20.5152,20.5441,20.4815,20.5008,161500.0
2012-08-22 15:30:00,42.6,42.68,42.59,42.63,423000.0,20.496,20.5345,20.4912,20.5104,423000.0
2012-08-23 09:30:00,42.6,42.6,42.38,42.4,479700.0,20.496,20.496,20.3901,20.3997,479700.0
2012-08-23 10:00:00,42.4,42.56,42.36,42.54,318900.0,20.3997,20.4767,20.3805,20.4671,318900.0
2012-08-23 10:30:00,42.53,42.6,42.48,42.54,163200.0,20.4623,20.496,20.4382,20.4671,163200.0
2012-08-23 11:00:00,42.55,42.59,42.48,42.53,249200.0,20.4719,20.4912,20.4382,20.4623,249200.0
2012-08-23 11:30:00,42.54,42.55,42.38,42.43,140300.0,20.4671,20.4719,20.3901,20.4142,140300.0
2012-08-23 12:00:00,42.44,42.44,42.35,42.41,87000.0,20.419,20.419,20.3757,20.4045,87000.0
2012-08-23 12:30:00,42.41,42.45,42.3,42.3,150200.0,20.4045,20.4238,20.3516,20.3516,150200.0
2012-08-23 13:00:00,42.31,42.37,42.23,42.26,169400.0,20.3564,20.3853,20.3179,20.3324,169400.0
2012-08-23 13:30:00,42.25,42.3,42.22,42.28,196200.0,20.3276,20.3516,20.3131,20.342,196200.0
2012-08-23 14:00:00,42.27,42.28,42.22,42.25,125400.0,20.3372,20.342,20.3131,20.3276,125400.0
2012-08-23 14:30:00,42.24,42.34,42.23,42.29,110600.0,20.3228,20.3709,20.3179,20.3468,110600.0
2012-08-23 15:00:00,42.29,42.36,42.28,42.3,124000.0,20.3468,20.3805,20.342,20.3516,124000.0
2012-08-23 15:30:00,42.3,42.33,42.25,42.27,276500.0,20.3516,20.3661,20.3276,20.3372,276500.0
2012-08-24 09:30:00,41.96,42.05,41.86,41.9,355200.0,20.188,20.2313,20.1399,20.1592,355200.0
2012-08-24 10:00:00,41.9,42.0,41.9,41.92,230500.0,20.1592,20.2073,20.1592,20.1688,230500.0
2012-08-24 10:30:00,41.92,42.08,41.91,42.08,216200.0,20.1688,20.2458,20.164,20.2458,216200.0
2012-08-24 11:00:00,42.08,42.34,42.06,42.21,280700.0,20.2458,20.3709,20.2362,20.3083,280700.0
2012-08-24 11:30:00,42.21,42.25,42.14,42.18,163700.0,20.3083,20.3276,20.2746,20.2939,163700.0
2012-08-24 12:00:00,42.18,42.21,42.15,42.2,91000.0,20.2939,20.3083,20.2795,20.3035,91000.0
2012-08-24 12:30:00,42.19,42.23,42.16,42.2,306200.0,20.2987,20.3179,20.2843,20.3035,306200.0
2012-08-24 13:00:00,42.2,42.22,42.18,42.18,94400.0,20.3035,20.3131,20.2939,20.2939,94400.0
2012-08-24 13:30:00,42.18,42.33,42.18,42.27,133900.0,20.2939,20.3661,20.2939,20.3372,133900.0
2012-08-24 14:00:00,42.27,42.28,42.19,42.21,155200.0,20.3372,20.342,20.2987,20.3083,155200.0
2012-08-24 14:30:00,42.22,42.23,42.14,42.16,108400.0,20.3131,20.3179,20.2746,20.2843,108400.0
2012-08-24 15:00:00,42.17,42.21,42.15,42.18,282100.0,20.2891,20.3083,20.2795,20.2939,282100.0
2012-08-24 15:30:00,42.18,42.34,42.15,42.18,703500.0,20.2939,20.3709,20.2795,20.2939,703500.0
2012-08-27 09:30:00,42.19,42.36,42.15,42.32,309700.0,20.2987,20.3805,20.2795,20.3612,309700.0
2012-08-27 10:00:00,42.31,42.39,42.28,42.32,202700.0,20.3564,20.3949,20.342,20.3612,202700.0
2012-08-27 10:30:00,42.33,42.42,42.31,42.41,224700.0,20.3661,20.4094,20.3564,20.4045,224700.0
2012-08-27 11:00:00,42.41,42.51,42.38,42.51,254400.0,20.4045,20.4527,20.3901,20.4527,254400.0
2012-08-27 11:30:00,42.51,42.55,42.49,42.49,173100.0,20.4527,20.4719,20.443,20.443,173100.0
2012-08-27 12:00:00,42.5,42.55,42.49,42.5,76300.0,20.4479,20.4719,20.443,20.4479,76300.0
2012-08-27 12:30:00,42.51,42.52,42.43,42.44,114900.0,20.4527,20.4575,20.4142,20.419,114900.0
2012-08-27 13:00:00,42.43,42.43,42.38,42.39,76400.0,20.4142,20.4142,20.3901,20.3949,76400.0
2012-08-27 13:30:00,42.4,42.41,42.35,42.4,79100.0,20.3997,20.4045,20.3757,20.3997,79100.0
2012-08-27 14:00:00,42.4,42.43,42.35,42.4,118100.0,20.3997,20.4142,20.3757,20.3997,118100.0
2012-08-27 14:30:00,42.4,42.43,42.36,42.37,96400.0,20.3997,20.4142,20.3805,20.3853,96400.0
2012-08-27 15:00:00,42.37,42.38,42.24,42.26,226200.0,20.3853,20.3901,20.3228,20.3324,226200.0
2012-08-27 15:30:00,42.27,42.29,42.19,42.2,466300.0,20.3372,20.3468,20.2987,20.3035,466300.0
2012-08-28 09:30:00,42.09,42.2,42.05,42.07,330200.0,20.2506,20.3035,20.2313,20.241,330200.0
2012-08-28 10:00:00,42.05,42.22,42.01,42.15,333400.0,20.2313,20.3131,20.2121,20.2795,333400.0
2012-08-28 10:30:00,42.15,42.21,42.09,42.1,181400.0,20.2795,20.3083,20.2506,20.2554,181400.0
2012-08-28 11:00:00,42.09,42.17,42.05,42.15,342700.0,20.2506,20.2891,20.2313,20.2795,342700.0
2012-08-28 11:30:00,42.14,42.2,42.1,42.17,221900.0,20.2746,20.3035,20.2554,20.2891,221900.0
2012-08-28 12:00:00,42.17,42.2,42.12,42.13,115700.0,20.2891,20.3035,20.265,20.2698,115700.0
2012-08-28 12:30:00,42.13,42.13,42.05,42.07,179000.0,20.2698,20.2698,20.2313,20.241,179000.0
2012-08-28 13:00:00,42.07,42.09,42.03,42.06,132100.0,20.241,20.2506,20.2217,20.2362,132100.0
2012-08-28 13:30:00,42.07,42.07,42.01,42.01,104600.0,20.241,20.241,20.2121,20.2121,104600.0
2012-08-28 14:00:00,42.01,42.12,42.01,42.12,155700.0,20.2121,20.265,20.2121,20.265,155700.0
2012-08-28 14:30:00,42.12,42.18,42.08,42.09,247200.0,20.265,20.2939,20.2458,20.2506,247200.0
2012-08-28 15:00:00,42.1,42.21,42.09,42.15,207400.0,20.2554,20.3083,20.2506,20.2795,207400.0
2012-08-28 15:30:00,42.15,42.23,42.13,42.18,345800.0,20.2795,20.3179,20.2698,20.2939,345800.0
2012-08-29 09:30:00,42.14,42.22,42.1,42.11,172400.0,20.2746,20.3131,20.2554,20.2602,172400.0
2012-08-29 10:00:00,42.1,42.26,42.1,42.22,373900.0,20.2554,20.3324,20.2554,20.3131,373900.0
2012-08-29 10:30:00,42.21,42.24,42.09,42.11,252100.0,20.3083,20.3228,20.2506,20.2602,252100.0
2012-08-29 11:00:00,42.11,42.14,42.07,42.09,177900.0,20.2602,20.2746,20.241,20.2506,177900.0
2012-08-29 11:30:00,42.09,42.14,42.06,42.08,162700.0,20.2506,20.2746,20.2362,20.2458,162700.0
2012-08-29 12:00:00,42.07,42.1,42.04,42.05,65300.0,20.241,20.2554,20.2265,20.2313,65300.0
2012-08-29 12:30:00,42.05,42.08,42.01,42.04,165000.0,20.2313,20.2458,20.2121,20.2265,165000.0
2012-08-29 13:00:00,42.03,42.1,42.03,42.07,79700.0,20.2217,20.2554,20.2217,20.241,79700.0
2012-08-29 13:30:00,42.07,42.09,42.04,42.05,89800.0,20.241,20.2506,20.2265,20.2313,89800.0
2012-08-29 14:00:00,42.05,42.06,42.01,42.04,97100.0,20.2313,20.2362,20.2121,20.2265,97100.0
2012-08-29 14:30:00,42.03,42.04,42.01,42.02,90100.0,20.2217,20.2265,20.2121,20.2169,90100.0
2012-08-29 15:00:00,42.02,42.04,42.0,42.04,104300.0,20.2169,20.2265,20.2073,20.2265,104300.0
2012-08-29 15:30:00,42.03,42.04,41.96,41.98,338500.0,20.2217,20.2265,20.188,20.1977,338500.0
2012-08-30 09:30:00,42.06,42.07,41.97,41.98,413700.0,20.2362,20.241,20.1929,20.1977,413700.0
2012-08-30 10:00:00,41.99,42.06,41.9,41.92,205500.0,20.2025,20.2362,20.1592,20.1688,205500.0
2012-08-30 10:30:00,41.91,41.96,41.72,41.86,307800.0,20.164,20.188,20.0726,20.1399,307800.0
2012-08-30 11:00:00,41.87,42.0,41.83,41.97,223000.0,20.1447,20.2073,20.1255,20.1929,223000.0
2012-08-30 11:30:00,41.97,41.99,41.92,41.92,140600.0,20.1929,20.2025,20.1688,20.1688,140600.0
2012-08-30 12:00:00,41.92,41.94,41.9,41.91,83400.0,20.1688,20.1784,20.1592,20.164,83400.0
2012-08-30 12:30:00,41.92,42.0,41.91,41.99,83800.0,20.1688,20.2073,20.164,20.2025,83800.0
2012-08-30 13:00:00,42.0,42.0,41.91,41.92,66900.0,20.2073,20.2073,20.164,20.1688,66900.0
2012-08-30 13:30:00,41.92,41.97,41.9,41.91,59600.0,20.1688,20.1929,20.1592,20.164,59600.0
2012-08-30 14:00:00,41.9,42.0,41.9,41.99,89000.0,20.1592,20.2073,20.1592,20.2025,89000.0
2012-08-30 14:30:00,41.98,42.03,41.98,42.0,233200.0,20.1977,20.2217,20.1977,20.2073,233200.0
2012-08-30 15:00:00,42.01,42.04,41.99,42.0,80700.0,20.2121,20.2265,20.2025,20.2073,80700.0
2012-08-30 15:30:00,42.01,42.06,41.9,41.91,405000.0,20.2121,20.2362,20.1592,20.164,405000.0
2012-08-31 09:30:00,42.26,42.37,42.2,42.26,415900.0,20.3324,20.3853,20.3035,20.3324,415900.0
2012-08-31 10:00:00,42.27,42.37,42.0,42.21,543900.0,20.3372,20.3853,20.2073,20.3083,543900.0
2012-08-31 10:30:00,42.2,42.32,42.14,42.3,188100.0,20.3035,20.3612,20.2746,20.3516,188100.0
2012-08-31 11:00:00,42.3,42.39,42.04,42.05,382400.0,20.3516,20.3949,20.2265,20.2313,382400.0
2012-08-31 11:30:00,42.06,42.21,42.03,42.12,386000.0,20.2362,20.3083,20.2217,20.265,386000.0
2012-08-31 12:00:00,42.12,42.12,41.91,41.95,230700.0,20.265,20.265,20.164,20.1832,230700.0
2012-08-31 12:30:00,41.96,42.0,41.92,41.97,98700.0,20.188,20.2073,20.1688,20.1929,98700.0
2012-08-31 13:00:00,41.97,42.0,41.9,41.92,106700.0,20.1929,20.2073,20.1592,20.1688,106700.0
2012-08-31 13:30:00,41.92,41.98,41.9,41.92,80300.0,20.1688,20.1977,20.1592,20.1688,80300.0
2012-08-31 14:00:00,41.93,42.04,41.92,42.02,127100.0,20.1736,20.2265,20.1688,20.2169,127100.0
2012-08-31 14:30:00,42.03,42.08,42.02,42.06,78900.0,20.2217,20.2458,20.2169,20.2362,78900.0
2012-08-31 15:00:00,42.07,42.07,41.98,42.02,120500.0,20.241,20.241,20.1977,20.2169,120500.0
2012-08-31 15:30:00,42.02,42.13,42.0,42.06,392000.0,20.2169,20.2698,20.2073,20.2362,392000.0
2012-09-04 09:30:00,42.11,42.15,41.92,41.93,263600.0,20.2602,20.2795,20.1688,20.1736,263600.0
2012-09-04 10:00:00,41.93,41.98,41.68,41.69,303100.0,20.1736,20.1977,20.0533,20.0581,303100.0
2012-09-04 10:30:00,41.68,41.88,41.63,41.66,287300.0,20.0533,20.1496,20.0293,20.0437,287300.0
2012-09-04 11:00:00,41.65,41.75,41.6,41.62,169100.0,20.0389,20.087,20.0148,20.0245,169100.0
2012-09-04 11:30:00,41.63,41.7,41.58,41.66,155000.0,20.0293,20.063,20.0052,20.0437,155000.0
2012-09-04 12:00:00,41.65,41.66,41.56,41.62,120000.0,20.0389,20.0437,19.9956,20.0245,120000.0
2012-09-04 12:30:00,41.62,41.7,41.59,41.64,142400.0,20.0245,20.063,20.01,20.0341,142400.0
2012-09-04 13:00:00,41.63,41.67,41.61,41.65,71300.0,20.0293,20.0485,20.0196,20.0389,71300.0
2012-09-04 13:30:00,41.64,41.64,41.59,41.63,64800.0,20.0341,20.0341,20.01,20.0293,64800.0
2012-09-04 14:00:00,41.63,41.66,41.55,41.63,113500.0,20.0293,20.0437,19.9908,20.0293,113500.0
2012-09-04 14:30:00,41.63,41.79,41.63,41.68,143200.0,20.0293,20.1063,20.0293,20.0533,143200.0
2012-09-04 15:00:00,41.68,41.78,41.67,41.77,130100.0,20.0533,20.1014,20.0485,20.0966,130100.0
2012-09-04 15:30:00,41.77,41.78,41.62,41.62,246800.0,20.0966,20.1014,20.0245,20.0245,246800.0
2012-09-05 09:30:00,40.48,40.79,40.4,40.64,1911400.0,19.476,19.6251,19.4375,19.553,1911400.0
2012-09-05 10:00:00,40.64,40.86,40.6,40.75,757300.0,19.553,19.6588,19.5337,19.6059,757300.0
2012-09-05 10:30:00,40.75,40.76,40.5,40.5,714200.0,19.6059,19.6107,19.4856,19.4856,714200.0
2012-09-05 11:00:00,40.5,40.55,40.43,40.53,703900.0,19.4856,19.5097,19.4519,19.5,703900.0
2012-09-05 11:30:00,40.52,40.59,40.44,40.47,489300.0,19.4952,19.5289,19.4567,19.4712,489300.0
2012-09-05 12:00:00,40.48,40.54,40.45,40.45,395100.0,19.476,19.5048,19.4615,19.4615,395100.0
2012-09-05 12:30:00,40.45,40.46,40.41,40.43,240200.0,19.4615,19.4664,19.4423,19.4519,240200.0
2012-09-05 13:00:00,40.43,40.43,40.39,40.4,157400.0,19.4519,19.4519,19.4327,19.4375,157400.0
2012-09-05 13:30:00,40.41,40.41,40.33,40.38,316300.0,19.4423,19.4423,19.4038,19.4279,316300.0
2012-09-05 14:00:00,40.38,40.4,40.36,40.36,153800.0,19.4279,19.4375,19.4182,19.4182,153800.0
2012-09-05 14:30:00,40.36,40.5,40.35,40.45,287100.0,19.4182,19.4856,19.4134,19.4615,287100.0
2012-09-05 15:00:00,40.45,40.48,40.4,40.45,326400.0,19.4615,19.476,19.4375,19.4615,326400.0
2012-09-05 15:30:00,40.45,40.48,40.35,40.36,683600.0,19.4615,19.476,19.4134,19.4182,683600.0
2012-09-06 09:30:00,40.44,40.82,40.43,40.8,831600.0,19.4567,19.6396,19.4519,19.6299,831600.0
2012-09-06 10:00:00,40.81,41.07,40.81,41.05,650100.0,19.6347,19.7598,19.6347,19.7502,650100.0
2012-09-06 10:30:00,41.05,41.29,41.05,41.29,575200.0,19.7502,19.8657,19.7502,19.8657,575200.0
2012-09-06 11:00:00,41.3,41.31,41.16,41.19,486500.0,19.8705,19.8753,19.8031,19.8176,486500.0
2012-09-06 11:30:00,41.18,41.3,41.18,41.23,257400.0,19.8128,19.8705,19.8128,19.8368,257400.0
2012-09-06 12:00:00,41.23,41.27,41.22,41.25,141200.0,19.8368,19.8561,19.832,19.8464,141200.0
2012-09-06 12:30:00,41.25,41.27,41.24,41.24,189200.0,19.8464,19.8561,19.8416,19.8416,189200.0
2012-09-06 13:00:00,41.24,41.25,41.16,41.18,169300.0,19.8416,19.8464,19.8031,19.8128,169300.0
2012-09-06 13:30:00,41.18,41.27,41.18,41.23,149600.0,19.8128,19.8561,19.8128,19.8368,149600.0
2012-09-06 14:00:00,41.23,41.24,41.14,41.17,151800.0,19.8368,19.8416,19.7935,19.808,151800.0
2012-09-06 14:30:00,41.17,41.31,41.16,41.29,185700.0,19.808,19.8753,19.8031,19.8657,185700.0
2012-09-06 15:00:00,41.29,41.29,41.13,41.18,200700.0,19.8657,19.8657,19.7887,19.8128,200700.0
2012-09-06 15:30:00,41.18,41.28,41.17,41.19,754500.0,19.8128,19.8609,19.808,19.8176,754500.0
2012-09-07 09:30:00,41.13,41.5,41.06,41.5,775100.0,19.7887,19.9667,19.755,19.9667,775100.0
2012-09-07 10:00:00,41.5,41.75,41.42,41.71,474100.0,19.9667,20.087,19.9282,20.0678,474100.0
2012-09-07 10:30:00,41.71,41.77,41.55,41.77,376700.0,20.0678,20.0966,19.9908,20.0966,376700.0
2012-09-07 11:00:00,41.76,41.85,41.74,41.74,378100.0,20.0918,20.1351,20.0822,20.0822,378100.0
2012-09-07 11:30:00,41.74,41.88,41.74,41.87,226300.0,20.0822,20.1496,20.0822,20.1447,226300.0
2012-09-07 12:00:00,41.88,41.9,41.86,41.89,210300.0,20.1496,20.1592,20.1399,20.1544,210300.0
2012-09-07 12:30:00,41.89,41.9,41.87,41.89,149500.0,20.1544,20.1592,20.1447,20.1544,149500.0
2012-09-07 13:00:00,41.89,41.92,41.86,41.9,179000.0,20.1544,20.1688,20.1399,20.1592,179000.0
2012-09-07 13:30:00,41.89,41.9,41.84,41.9,207300.0,20.1544,20.1592,20.1303,20.1592,207300.0
2012-09-07 14:00:00,41.89,41.95,41.89,41.95,268300.0,20.1544,20.1832,20.1544,20.1832,268300.0
2012-09-07 14:30:00,41.94,41.98,41.93,41.97,171900.0,20.1784,20.1977,20.1736,20.1929,171900.0
2012-09-07 15:00:00,41.96,41.98,41.86,41.87,433100.0,20.188,20.1977,20.1399,20.1447,433100.0
2012-09-07 15:30:00,41.86,41.95,41.85,41.94,619100.0,20.1399,20.1832,20.1351,20.1784,619100.0
2012-09-10 09:30:00,42.03,42.04,41.9,42.0,747400.0,20.2217,20.2265,20.1592,20.2073,747400.0
2012-09-10 10:00:00,42.0,42.2,41.99,42.19,352600.0,20.2073,20.3035,20.2025,20.2987,352600.0
2012-09-10 10:30:00,42.2,42.24,42.06,42.17,300900.0,20.3035,20.3228,20.2362,20.2891,300900.0
2012-09-10 11:00:00,42.17,42.22,42.11,42.15,233800.0,20.2891,20.3131,20.2602,20.2795,233800.0
2012-09-10 11:30:00,42.16,42.16,42.06,42.09,197200.0,20.2843,20.2843,20.2362,20.2506,197200.0
2012-09-10 12:00:00,42.09,42.15,42.09,42.1,156400.0,20.2506,20.2795,20.2506,20.2554,156400.0
2012-09-10 12:30:00,42.11,42.14,42.09,42.13,133100.0,20.2602,20.2746,20.2506,20.2698,133100.0
2012-09-10 13:00:00,42.13,42.17,42.13,42.14,85700.0,20.2698,20.2891,20.2698,20.2746,85700.0
2012-09-10 13:30:00,42.14,42.16,42.11,42.13,223300.0,20.2746,20.2843,20.2602,20.2698,223300.0
2012-09-10 14:00:00,42.14,42.15,42.1,42.12,207900.0,20.2746,20.2795,20.2554,20.265,207900.0
2012-09-10 14:30:00,42.12,42.14,42.1,42.11,326100.0,20.265,20.2746,20.2554,20.2602,326100.0
2012-09-10 15:00:00,42.11,42.13,42.08,42.11,607400.0,20.2602,20.2698,20.2458,20.2602,607400.0
2012-09-10 15:30:00,42.11,42.11,42.01,42.03,1389800.0,20.2602,20.2602,20.2121,20.2217,1389800.0
2012-09-11 09:30:00,42.31,42.57,42.27,42.55,2823100.0,20.3564,20.4815,20.3372,20.4719,2823100.0
2012-09-11 10:00:00,42.57,42.71,42.54,42.71,981500.0,20.4815,20.5489,20.4671,20.5489,981500.0
2012-09-11 10:30:00,42.7,42.85,42.68,42.69,796400.0,20.5441,20.6162,20.5345,20.5393,796400.0
2012-09-11 11:00:00,42.68,42.79,42.61,42.78,458800.0,20.5345,20.5874,20.5008,20.5826,458800.0
2012-09-11 11:30:00,42.77,42.8,42.71,42.73,269300.0,20.5778,20.5922,20.5489,20.5585,269300.0
2012-09-11 12:00:00,42.73,42.73,42.65,42.7,211300.0,20.5585,20.5585,20.52,20.5441,211300.0
2012-09-11 12:30:00,42.7,42.7,42.63,42.65,100500.0,20.5441,20.5441,20.5104,20.52,100500.0
2012-09-11 13:00:00,42.66,42.68,42.6,42.62,125900.0,20.5248,20.5345,20.496,20.5056,125900.0
2012-09-11 13:30:00,42.63,42.67,42.6,42.65,281700.0,20.5104,20.5296,20.496,20.52,281700.0
2012-09-11 14:00:00,42.64,42.67,42.6,42.65,133600.0,20.5152,20.5296,20.496,20.52,133600.0
2012-09-11 14:30:00,42.64,42.64,42.56,42.61,257400.0,20.5152,20.5152,20.4767,20.5008,257400.0
2012-09-11 15:00:00,42.6,42.6,42.49,42.51,308700.0,20.496,20.496,20.443,20.4527,308700.0
2012-09-11 15:30:00,42.5,42.6,42.5,42.57,640300.0,20.4479,20.496,20.4479,20.4815,640300.0
2012-09-12 09:30:00,42.46,42.65,42.46,42.59,553700.0,20.4286,20.52,20.4286,20.4912,553700.0
2012-09-12 10:00:00,42.6,42.72,42.6,42.63,388200.0,20.496,20.5537,20.496,20.5104,388200.0
2012-09-12 10:30:00,42.62,42.63,42.35,42.48,496000.0,20.5056,20.5104,20.3757,20.4382,496000.0
2012-09-12 11:00:00,42.49,42.67,42.47,42.64,445100.0,20.443,20.5296,20.4334,20.5152,445100.0
2012-09-12 11:30:00,42.64,42.67,42.6,42.63,178100.0,20.5152,20.5296,20.496,20.5104,178100.0
2012-09-12 12:00:00,42.63,42.64,42.58,42.62,87900.0,20.5104,20.5152,20.4863,20.5056,87900.0
2012-09-12 12:30:00,42.62,42.64,42.6,42.62,159400.0,20.5056,20.5152,20.496,20.5056,159400.0
2012-09-12 13:00:00,42.61,42.66,42.61,42.62,195500.0,20.5008,20.5248,20.5008,20.5056,195500.0
2012-09-12 13:30:00,42.63,42.67,42.62,42.64,129700.0,20.5104,20.5296,20.5056,20.5152,129700.0
2012-09-12 14:00:00,42.65,42.65,42.61,42.65,168300.0,20.52,20.52,20.5008,20.52,168300.0
2012-09-12 14:30:00,42.65,42.66,42.61,42.64,206400.0,20.52,20.5248,20.5008,20.5152,206400.0
2012-09-12 15:00:00,42.64,42.64,42.59,42.64,251100.0,20.5152,20.5152,20.4912,20.5152,251100.0
2012-09-12 15:30:00,42.64,42.66,42.55,42.6,387800.0,20.5152,20.5248,20.4719,20.496,387800.0
2012-09-13 09:30:00,42.75,42.76,42.62,42.68,485500.0,20.5681,20.5729,20.5056,20.5345,485500.0
2012-09-13 10:00:00,42.68,42.73,42.66,42.66,232800.0,20.5345,20.5585,20.5248,20.5248,232800.0
2012-09-13 10:30:00,42.64,42.83,42.64,42.83,821100.0,20.5152,20.6066,20.5152,20.6066,821100.0
2012-09-13 11:00:00,42.83,43.03,42.82,42.98,640900.0,20.6066,20.7028,20.6018,20.6788,640900.0
2012-09-13 11:30:00,42.98,43.02,42.92,42.94,280400.0,20.6788,20.698,20.6499,20.6595,280400.0
2012-09-13 12:00:00,42.94,43.01,42.91,42.98,408500.0,20.6595,20.6932,20.6451,20.6788,408500.0
2012-09-13 12:30:00,42.98,43.3,42.95,43.18,415900.0,20.6788,20.8328,20.6644,20.775,415900.0
2012-09-13 13:00:00,43.2,43.39,43.2,43.38,452400.0,20.7846,20.8761,20.7846,20.8712,452400.0
2012-09-13 13:30:00,43.39,43.45,43.35,43.35,344700.0,20.8761,20.9049,20.8568,20.8568,344700.0
2012-09-13 14:00:00,43.36,43.74,43.34,43.73,499300.0,20.8616,21.0444,20.852,21.0396,499300.0
2012-09-13 14:30:00,43.73,43.73,43.46,43.48,549500.0,21.0396,21.0396,20.9097,20.9194,549500.0
2012-09-13 15:00:00,43.49,43.58,43.43,43.55,528900.0,20.9242,20.9675,20.8953,20.953,528900.0
2012-09-13 15:30:00,43.54,43.67,43.54,43.63,629200.0,20.9482,21.0108,20.9482,20.9915,629200.0
2012-09-14 09:30:00,43.8,43.9,43.76,43.8,1085200.0,21.0733,21.1214,21.0541,21.0733,1085200.0
2012-09-14 10:00:00,43.79,43.95,43.78,43.92,932000.0,21.0685,21.1455,21.0637,21.1311,932000.0
2012-09-14 10:30:00,43.93,43.94,43.84,43.87,860500.0,21.1359,21.1407,21.0926,21.107,860500.0
2012-09-14 11:00:00,43.86,43.91,43.71,43.75,365800.0,21.1022,21.1262,21.03,21.0493,365800.0
2012-09-14 11:30:00,43.75,43.91,43.72,43.8,776400.0,21.0493,21.1262,21.0348,21.0733,776400.0
2012-09-14 12:00:00,43.79,43.83,43.76,43.76,559600.0,21.0685,21.0877,21.0541,21.0541,559600.0
2012-09-14 12:30:00,43.76,43.77,43.56,43.65,571600.0,21.0541,21.0589,20.9578,21.0011,571600.0
2012-09-14 13:00:00,43.65,43.66,43.56,43.57,263500.0,21.0011,21.006,20.9578,20.9627,263500.0
2012-09-14 13:30:00,43.58,43.7,43.58,43.69,271900.0,20.9675,21.0252,20.9675,21.0204,271900.0
2012-09-14 14:00:00,43.69,43.72,43.62,43.69,170500.0,21.0204,21.0348,20.9867,21.0204,170500.0
2012-09-14 14:30:00,43.68,43.8,43.64,43.77,293100.0,21.0156,21.0733,20.9963,21.0589,293100.0
2012-09-14 15:00:00,43.78,43.8,43.68,43.75,338200.0,21.0637,21.0733,21.0156,21.0493,338200.0
2012-09-14 15:30:00,43.75,43.87,43.72,43.87,791300.0,21.0493,21.107,21.0348,21.107,791300.0
2012-09-17 09:30:00,43.85,43.96,43.79,43.93,462100.0,21.0974,21.1503,21.0685,21.1359,462100.0
2012-09-17 10:00:00,43.94,44.01,43.89,44.0,477900.0,21.1407,21.1744,21.1166,21.1695,477900.0
2012-09-17 10:30:00,44.01,44.12,43.96,44.09,584400.0,21.1744,21.2273,21.1503,21.2128,584400.0
2012-09-17 11:00:00,44.09,44.16,44.04,44.09,681400.0,21.2128,21.2465,21.1888,21.2128,681400.0
2012-09-17 11:30:00,44.09,44.1,44.0,44.07,243700.0,21.2128,21.2177,21.1695,21.2032,243700.0
2012-09-17 12:00:00,44.07,44.13,44.06,44.12,194100.0,21.2032,21.2321,21.1984,21.2273,194100.0
2012-09-17 12:30:00,44.11,44.12,44.01,44.04,406200.0,21.2225,21.2273,21.1744,21.1888,406200.0
2012-09-17 13:00:00,44.03,44.05,44.0,44.01,274300.0,21.184,21.1936,21.1695,21.1744,274300.0
2012-09-17 13:30:00,44.01,44.07,43.84,43.86,552100.0,21.1744,21.2032,21.0926,21.1022,552100.0
2012-09-17 14:00:00,43.85,43.85,43.6,43.69,576000.0,21.0974,21.0974,20.9771,21.0204,576000.0
2012-09-17 14:30:00,43.69,43.7,43.56,43.58,362600.0,21.0204,21.0252,20.9578,20.9675,362600.0
2012-09-17 15:00:00,43.58,43.62,43.32,43.33,754200.0,20.9675,20.9867,20.8424,20.8472,754200.0
2012-09-17 15:30:00,43.33,43.33,43.09,43.27,2751100.0,20.8472,20.8472,20.7317,20.8183,2751100.0
2012-09-18 09:30:00,42.66,42.9,42.62,42.89,874600.0,20.5248,20.6403,20.5056,20.6355,874600.0
2012-09-18 10:00:00,42.89,42.95,42.78,42.82,1030300.0,20.6355,20.6644,20.5826,20.6018,1030300.0
2012-09-18 10:30:00,42.82,42.93,42.81,42.91,361300.0,20.6018,20.6547,20.597,20.6451,361300.0
2012-09-18 11:00:00,42.91,43.01,42.91,43.01,513500.0,20.6451,20.6932,20.6451,20.6932,513500.0
2012-09-18 11:30:00,43.01,43.02,42.86,42.88,293300.0,20.6932,20.698,20.6211,20.6307,293300.0
2012-09-18 12:00:00,42.89,42.96,42.86,42.93,187300.0,20.6355,20.6692,20.6211,20.6547,187300.0
2012-09-18 12:30:00,42.94,43.0,42.92,42.98,176600.0,20.6595,20.6884,20.6499,20.6788,176600.0
2012-09-18 13:00:00,42.97,42.99,42.85,42.86,296100.0,20.674,20.6836,20.6162,20.6211,296100.0
2012-09-18 13:30:00,42.86,42.86,42.7,42.71,210700.0,20.6211,20.6211,20.5441,20.5489,210700.0
2012-09-18 14:00:00,42.71,42.74,42.66,42.72,468900.0,20.5489,20.5633,20.5248,20.5537,468900.0
2012-09-18 14:30:00,42.72,42.83,42.71,42.82,234200.0,20.5537,20.6066,20.5489,20.6018,234200.0
2012-09-18 15:00:00,42.82,42.9,42.8,42.86,218700.0,20.6018,20.6403,20.5922,20.6211,218700.0
2012-09-18 15:30:00,42.85,42.9,42.81,42.89,515700.0,20.6162,20.6403,20.597,20.6355,515700.0
2012-09-19 09:30:00,43.03,43.03,42.75,42.84,427000.0,20.7028,20.7028,20.5681,20.6114,427000.0
2012-09-19 10:00:00,42.84,43.08,42.84,43.0,300400.0,20.6114,20.7269,20.6114,20.6884,300400.0
2012-09-19 10:30:00,42.99,43.14,42.93,43.12,485400.0,20.6836,20.7558,20.6547,20.7461,485400.0
2012-09-19 11:00:00,43.11,43.37,43.08,43.36,533900.0,20.7413,20.8664,20.7269,20.8616,533900.0
2012-09-19 11:30:00,43.36,43.36,43.2,43.23,239800.0,20.8616,20.8616,20.7846,20.7991,239800.0
2012-09-19 12:00:00,43.24,43.34,43.23,43.33,177800.0,20.8039,20.852,20.7991,20.8472,177800.0
2012-09-19 12:30:00,43.33,43.35,43.25,43.27,112800.0,20.8472,20.8568,20.8087,20.8183,112800.0
2012-09-19 13:00:00,43.27,43.27,43.12,43.14,163900.0,20.8183,20.8183,20.7461,20.7558,163900.0
2012-09-19 13:30:00,43.14,43.25,43.14,43.23,222100.0,20.7558,20.8087,20.7558,20.7991,222100.0
2012-09-19 14:00:00,43.24,43.25,43.14,43.19,147800.0,20.8039,20.8087,20.7558,20.7798,147800.0
2012-09-19 14:30:00,43.19,43.28,43.18,43.28,261400.0,20.7798,20.8231,20.775,20.8231,261400.0
2012-09-19 15:00:00,43.27,43.3,43.16,43.17,290000.0,20.8183,20.8328,20.7654,20.7702,290000.0
2012-09-19 15:30:00,43.17,43.21,43.08,43.09,590100.0,20.7702,20.7895,20.7269,20.7317,590100.0
2012-09-20 09:30:00,43.07,43.08,42.67,42.75,1091800.0,20.7221,20.7269,20.5296,20.5681,1091800.0
2012-09-20 10:00:00,42.74,42.94,42.71,42.94,342200.0,20.5633,20.6595,20.5489,20.6595,342200.0
2012-09-20 10:30:00,42.94,43.17,42.92,43.15,291100.0,20.6595,20.7702,20.6499,20.7606,291100.0
2012-09-20 11:00:00,43.14,43.21,43.04,43.18,407500.0,20.7558,20.7895,20.7077,20.775,407500.0
2012-09-20 11:30:00,43.19,43.32,43.16,43.31,238700.0,20.7798,20.8424,20.7654,20.8376,238700.0
2012-09-20 12:00:00,43.31,43.37,43.22,43.23,139500.0,20.8376,20.8664,20.7943,20.7991,139500.0
2012-09-20 12:30:00,43.23,43.28,43.19,43.24,156600.0,20.7991,20.8231,20.7798,20.8039,156600.0
2012-09-20 13:00:00,43.23,43.26,43.19,43.26,155900.0,20.7991,20.8135,20.7798,20.8135,155900.0
2012-09-20 13:30:00,43.26,43.27,43.16,43.18,274400.0,20.8135,20.8183,20.7654,20.775,274400.0
2012-09-20 14:00:00,43.18,43.21,43.14,43.21,301200.0,20.775,20.7895,20.7558,20.7895,301200.0
2012-09-20 14:30:00,43.2,43.28,43.17,43.28,188200.0,20.7846,20.8231,20.7702,20.8231,188200.0
2012-09-20 15:00:00,43.28,43.41,43.25,43.41,255500.0,20.8231,20.8857,20.8087,20.8857,255500.0
2012-09-20 15:30:00,43.41,43.41,43.26,43.27,545800.0,20.8857,20.8857,20.8135,20.8183,545800.0
2012-09-21 09:30:00,43.26,43.38,43.2,43.38,419100.0,20.8135,20.8712,20.7846,20.8712,419100.0
2012-09-21 10:00:00,43.37,43.39,43.11,43.19,780300.0,20.8664,20.8761,20.7413,20.7798,780300.0
2012-09-21 10:30:00,43.2,43.23,43.07,43.07,192200.0,20.7846,20.7991,20.7221,20.7221,192200.0
2012-09-21 11:00:00,43.07,43.1,42.97,43.1,247800.0,20.7221,20.7365,20.674,20.7365,247800.0
2012-09-21 11:30:00,43.11,43.11,43.0,43.1,253900.0,20.7413,20.7413,20.6884,20.7365,253900.0
2012-09-21 12:00:00,43.1,43.11,43.03,43.07,168200.0,20.7365,20.7413,20.7028,20.7221,168200.0
2012-09-21 12:30:00,43.06,43.12,43.05,43.12,115200.0,20.7173,20.7461,20.7125,20.7461,115200.0
2012-09-21 13:00:00,43.11,43.19,43.1,43.17,103800.0,20.7413,20.7798,20.7365,20.7702,103800.0
2012-09-21 13:30:00,43.16,43.21,43.11,43.16,133700.0,20.7654,20.7895,20.7413,20.7654,133700.0
2012-09-21 14:00:00,43.16,43.19,43.09,43.11,135700.0,20.7654,20.7798,20.7317,20.7413,135700.0
2012-09-21 14:30:00,43.11,43.13,43.08,43.1,158800.0,20.7413,20.751,20.7269,20.7365,158800.0
2012-09-21 15:00:00,43.1,43.15,43.09,43.09,138800.0,20.7365,20.7606,20.7317,20.7317,138800.0
2012-09-21 15:30:00,43.1,43.11,43.0,43.0,404500.0,20.7365,20.7413,20.6884,20.6884,404500.0
2012-09-24 09:30:00,42.99,43.06,42.89,42.9,325800.0,20.6836,20.7173,20.6355,20.6403,325800.0
2012-09-24 10:00:00,42.91,42.96,42.83,42.87,236200.0,20.6451,20.6692,20.6066,20.6259,236200.0
2012-09-24 10:30:00,42.88,43.03,42.87,43.0,183900.0,20.6307,20.7028,20.6259,20.6884,183900.0
2012-09-24 11:00:00,43.0,43.06,42.95,43.04,215600.0,20.6884,20.7173,20.6644,20.7077,215600.0
2012-09-24 11:30:00,43.04,43.05,42.92,42.95,167500.0,20.7077,20.7125,20.6499,20.6644,167500.0
2012-09-24 12:00:00,42.94,43.04,42.91,42.91,227100.0,20.6595,20.7077,20.6451,20.6451,227100.0
2012-09-24 12:30:00,42.91,42.99,42.87,42.98,108300.0,20.6451,20.6836,20.6259,20.6788,108300.0
2012-09-24 13:00:00,42.98,43.04,42.92,43.02,218000.0,20.6788,20.7077,20.6499,20.698,218000.0
2012-09-24 13:30:00,43.01,43.02,42.92,42.96,252100.0,20.6932,20.698,20.6499,20.6692,252100.0
2012-09-24 14:00:00,42.97,43.07,42.94,43.07,132000.0,20.674,20.7221,20.6595,20.7221,132000.0
2012-09-24 14:30:00,43.07,43.13,43.01,43.1,248500.0,20.7221,20.751,20.6932,20.7365,248500.0
2012-09-24 15:00:00,43.1,43.14,43.05,43.13,241000.0,20.7365,20.7558,20.7125,20.751,241000.0
2012-09-24 15:30:00,43.13,43.26,43.11,43.25,784900.0,20.751,20.8135,20.7413,20.8087,784900.0
2012-09-25 09:30:00,43.45,43.48,43.32,43.35,366500.0,20.9049,20.9194,20.8424,20.8568,366500.0
2012-09-25 10:00:00,43.36,43.57,43.36,43.49,346500.0,20.8616,20.9627,20.8616,20.9242,346500.0
2012-09-25 10:30:00,43.49,43.6,43.45,43.55,516700.0,20.9242,20.9771,20.9049,20.953,516700.0
2012-09-25 11:00:00,43.56,43.6,43.45,43.5,184400.0,20.9578,20.9771,20.9049,20.929,184400.0
2012-09-25 11:30:00,43.5,43.51,43.35,43.38,375100.0,20.929,20.9338,20.8568,20.8712,375100.0
2012-09-25 12:00:00,43.39,43.39,43.2,43.28,327900.0,20.8761,20.8761,20.7846,20.8231,327900.0
2012-09-25 12:30:00,43.28,43.32,43.11,43.31,286100.0,20.8231,20.8424,20.7413,20.8376,286100.0
2012-09-25 13:00:00,43.31,43.34,43.22,43.3,317200.0,20.8376,20.852,20.7943,20.8328,317200.0
2012-09-25 13:30:00,43.31,43.39,43.24,43.31,281500.0,20.8376,20.8761,20.8039,20.8376,281500.0
2012-09-25 14:00:00,43.3,43.31,43.17,43.21,286600.0,20.8328,20.8376,20.7702,20.7895,286600.0
2012-09-25 14:30:00,43.21,43.3,43.11,43.11,317400.0,20.7895,20.8328,20.7413,20.7413,317400.0
2012-09-25 15:00:00,43.11,43.18,43.0,43.1,404900.0,20.7413,20.775,20.6884,20.7365,404900.0
2012-09-25 15:30:00,43.11,43.11,43.0,43.03,865600.0,20.7413,20.7413,20.6884,20.7028,865600.0
2012-09-26 09:30:00,42.83,42.95,42.62,42.69,604800.0,20.6066,20.6644,20.5056,20.5393,604800.0
2012-09-26 10:00:00,42.68,42.77,42.59,42.59,281400.0,20.5345,20.5778,20.4912,20.4912,281400.0
2012-09-26 10:30:00,42.59,42.63,42.44,42.44,376300.0,20.4912,20.5104,20.419,20.419,376300.0
2012-09-26 11:00:00,42.44,42.54,42.4,42.51,387600.0,20.419,20.4671,20.3997,20.4527,387600.0
2012-09-26 11:30:00,42.51,42.52,42.37,42.44,342400.0,20.4527,20.4575,20.3853,20.419,342400.0
2012-09-26 12:00:00,42.44,42.53,42.4,42.41,211500.0,20.419,20.4623,20.3997,20.4045,211500.0
2012-09-26 12:30:00,42.41,42.47,42.37,42.44,235500.0,20.4045,20.4334,20.3853,20.419,235500.0
2012-09-26 13:00:00,42.44,42.44,42.37,42.4,134700.0,20.419,20.419,20.3853,20.3997,134700.0
2012-09-26 13:30:00,42.41,42.45,42.31,42.31,146800.0,20.4045,20.4238,20.3564,20.3564,146800.0
2012-09-26 14:00:00,42.32,42.42,42.32,42.36,150500.0,20.3612,20.4094,20.3612,20.3805,150500.0
2012-09-26 14:30:00,42.37,42.41,42.33,42.35,154600.0,20.3853,20.4045,20.3661,20.3757,154600.0
2012-09-26 15:00:00,42.36,42.44,42.3,42.39,239600.0,20.3805,20.419,20.3516,20.3949,239600.0
2012-09-26 15:30:00,42.39,42.43,42.36,42.39,501100.0,20.3949,20.4142,20.3805,20.3949,501100.0
2012-09-27 09:30:00,42.87,42.9,42.78,42.82,350000.0,20.6259,20.6403,20.5826,20.6018,350000.0
2012-09-27 10:00:00,42.81,42.83,42.65,42.79,249700.0,20.597,20.6066,20.52,20.5874,249700.0
2012-09-27 10:30:00,42.78,42.85,42.7,42.82,149700.0,20.5826,20.6162,20.5441,20.6018,149700.0
2012-09-27 11:00:00,42.82,42.89,42.69,42.81,420800.0,20.6018,20.6355,20.5393,20.597,420800.0
2012-09-27 11:30:00,42.8,42.89,42.71,42.89,368600.0,20.5922,20.6355,20.5489,20.6355,368600.0
2012-09-27 12:00:00,42.88,42.99,42.87,42.98,242500.0,20.6307,20.6836,20.6259,20.6788,242500.0
2012-09-27 12:30:00,42.98,43.0,42.96,42.96,97400.0,20.6788,20.6884,20.6692,20.6692,97400.0
2012-09-27 13:00:00,42.96,42.98,42.92,42.98,98200.0,20.6692,20.6788,20.6499,20.6788,98200.0
2012-09-27 13:30:00,42.98,43.05,42.94,42.99,160000.0,20.6788,20.7125,20.6595,20.6836,160000.0
2012-09-27 14:00:00,42.99,43.04,42.96,43.0,110700.0,20.6836,20.7077,20.6692,20.6884,110700.0
2012-09-27 14:30:00,43.01,43.02,42.96,42.98,100900.0,20.6932,20.698,20.6692,20.6788,100900.0
2012-09-27 15:00:00,42.99,42.99,42.94,42.97,127300.0,20.6836,20.6836,20.6595,20.674,127300.0
2012-09-27 15:30:00,42.97,43.04,42.94,43.04,504500.0,20.674,20.7077,20.6595,20.7077,504500.0
2012-09-28 09:30:00,42.69,42.74,42.51,42.55,341700.0,20.5393,20.5633,20.4527,20.4719,341700.0
2012-09-28 10:00:00,42.55,42.63,42.43,42.47,246600.0,20.4719,20.5104,20.4142,20.4334,246600.0
2012-09-28 10:30:00,42.47,42.6,42.44,42.52,242300.0,20.4334,20.496,20.419,20.4575,242300.0
2012-09-28 11:00:00,42.53,42.56,42.28,42.29,241000.0,20.4623,20.4767,20.342,20.3468,241000.0
2012-09-28 11:30:00,42.29,42.42,42.22,42.39,332700.0,20.3468,20.4094,20.3131,20.3949,332700.0
2012-09-28 12:00:00,42.38,42.57,42.37,42.46,194200.0,20.3901,20.4815,20.3853,20.4286,194200.0
2012-09-28 12:30:00,42.46,42.51,42.39,42.44,150200.0,20.4286,20.4527,20.3949,20.419,150200.0
2012-09-28 13:00:00,42.43,42.5,42.41,42.5,126700.0,20.4142,20.4479,20.4045,20.4479,126700.0
2012-09-28 13:30:00,42.5,42.59,42.49,42.52,80800.0,20.4479,20.4912,20.443,20.4575,80800.0
2012-09-28 14:00:00,42.52,42.55,42.48,42.48,105300.0,20.4575,20.4719,20.4382,20.4382,105300.0
2012-09-28 14:30:00,42.48,42.49,42.4,42.41,111800.0,20.4382,20.443,20.3997,20.4045,111800.0
2012-09-28 15:00:00,42.41,42.46,42.36,42.38,148800.0,20.4045,20.4286,20.3805,20.3901,148800.0
2012-09-28 15:30:00,42.38,42.49,42.28,42.37,814700.0,20.3901,20.443,20.342,20.3853,814700.0
2012-10-01 09:30:00,42.42,42.58,42.35,42.38,466200.0,20.4094,20.4863,20.3757,20.3901,466200.0
2012-10-01 10:00:00,42.39,42.85,42.39,42.64,418100.0,20.3949,20.6162,20.3949,20.5152,418100.0
2012-10-01 10:30:00,42.64,42.7,42.52,42.56,337000.0,20.5152,20.5441,20.4575,20.4767,337000.0
2012-10-01 11:00:00,42.56,42.65,42.44,42.51,837500.0,20.4767,20.52,20.419,20.4527,837500.0
2012-10-01 11:30:00,42.5,42.55,42.45,42.46,246200.0,20.4479,20.4719,20.4238,20.4286,246200.0
2012-10-01 12:00:00,42.47,42.53,42.46,42.49,135600.0,20.4334,20.4623,20.4286,20.443,135600.0
2012-10-01 12:30:00,42.5,42.53,42.39,42.42,153700.0,20.4479,20.4623,20.3949,20.4094,153700.0
2012-10-01 13:00:00,42.42,42.43,42.32,42.4,110500.0,20.4094,20.4142,20.3612,20.3997,110500.0
2012-10-01 13:30:00,42.39,42.49,42.35,42.49,135400.0,20.3949,20.443,20.3757,20.443,135400.0
2012-10-01 14:00:00,42.49,42.5,42.37,42.4,151900.0,20.443,20.4479,20.3853,20.3997,151900.0
2012-10-01 14:30:00,42.41,42.48,42.39,42.44,137000.0,20.4045,20.4382,20.3949,20.419,137000.0
2012-10-01 15:00:00,42.44,42.44,42.19,42.26,303600.0,20.419,20.419,20.2987,20.3324,303600.0
2012-10-01 15:30:00,42.26,42.32,42.2,42.21,590300.0,20.3324,20.3612,20.3035,20.3083,590300.0
2012-10-02 09:30:00,42.53,42.6,42.4,42.44,360900.0,20.4623,20.496,20.3997,20.419,360900.0
2012-10-02 10:00:00,42.44,42.46,42.33,42.4,316400.0,20.419,20.4286,20.3661,20.3997,316400.0
2012-10-02 10:30:00,42.41,42.49,42.38,42.47,466700.0,20.4045,20.443,20.3901,20.4334,466700.0
2012-10-02 11:00:00,42.47,42.53,42.42,42.46,575500.0,20.4334,20.4623,20.4094,20.4286,575500.0
2012-10-02 11:30:00,42.47,42.58,42.42,42.49,861600.0,20.4334,20.4863,20.4094,20.443,861600.0
2012-10-02 12:00:00,42.5,42.59,42.48,42.54,135800.0,20.4479,20.4912,20.4382,20.4671,135800.0
2012-10-02 12:30:00,42.53,42.55,42.5,42.53,111400.0,20.4623,20.4719,20.4479,20.4623,111400.0
2012-10-02 13:00:00,42.53,42.56,42.51,42.51,314200.0,20.4623,20.4767,20.4527,20.4527,314200.0
2012-10-02 13:30:00,42.52,42.55,42.46,42.48,206100.0,20.4575,20.4719,20.4286,20.4382,206100.0
2012-10-02 14:00:00,42.48,42.52,42.45,42.47,250900.0,20.4382,20.4575,20.4238,20.4334,250900.0
2012-10-02 14:30:00,42.47,42.47,42.42,42.44,198100.0,20.4334,20.4334,20.4094,20.419,198100.0
2012-10-02 15:00:00,42.44,42.55,42.43,42.54,291300.0,20.419,20.4719,20.4142,20.4671,291300.0
2012-10-02 15:30:00,42.54,42.72,42.54,42.72,705400.0,20.4671,20.5537,20.4671,20.5537,705400.0
2012-10-03 09:30:00,42.49,42.55,42.41,42.46,800700.0,20.443,20.4719,20.4045,20.4286,800700.0
2012-10-03 10:00:00,42.47,42.63,42.41,42.57,438300.0,20.4334,20.5104,20.4045,20.4815,438300.0
2012-10-03 10:30:00,42.58,42.6,42.5,42.55,477500.0,20.4863,20.496,20.4479,20.4719,477500.0
2012-10-03 11:00:00,42.55,42.61,42.42,42.44,518100.0,20.4719,20.5008,20.4094,20.419,518100.0
2012-10-03 11:30:00,42.44,42.49,42.37,42.47,287900.0,20.419,20.443,20.3853,20.4334,287900.0
2012-10-03 12:00:00,42.47,42.5,42.42,42.45,200600.0,20.4334,20.4479,20.4094,20.4238,200600.0
2012-10-03 12:30:00,42.43,42.45,42.39,42.41,136600.0,20.4142,20.4238,20.3949,20.4045,136600.0
2012-10-03 13:00:00,42.41,42.42,42.35,42.35,77500.0,20.4045,20.4094,20.3757,20.3757,77500.0
2012-10-03 13:30:00,42.35,42.35,42.21,42.25,142500.0,20.3757,20.3757,20.3083,20.3276,142500.0
2012-10-03 14:00:00,42.25,42.27,42.15,42.18,110600.0,20.3276,20.3372,20.2795,20.2939,110600.0
2012-10-03 14:30:00,42.18,42.21,42.14,42.15,92400.0,20.2939,20.3083,20.2746,20.2795,92400.0
2012-10-03 15:00:00,42.16,42.25,42.12,42.25,136800.0,20.2843,20.3276,20.265,20.3276,136800.0
2012-10-03 15:30:00,42.24,42.29,42.2,42.24,414200.0,20.3228,20.3468,20.3035,20.3228,414200.0
2012-10-04 09:30:00,41.96,42.11,41.93,42.07,649400.0,20.188,20.2602,20.1736,20.241,649400.0
2012-10-04 10:00:00,42.06,42.29,42.02,42.18,340700.0,20.2362,20.3468,20.2169,20.2939,340700.0
2012-10-04 10:30:00,42.17,42.21,42.13,42.2,237500.0,20.2891,20.3083,20.2698,20.3035,237500.0
2012-10-04 11:00:00,42.2,42.23,42.0,42.01,416300.0,20.3035,20.3179,20.2073,20.2121,416300.0
2012-10-04 11:30:00,42.02,42.18,42.0,42.14,235400.0,20.2169,20.2939,20.2073,20.2746,235400.0
2012-10-04 12:00:00,42.13,42.29,42.12,42.26,259500.0,20.2698,20.3468,20.265,20.3324,259500.0
2012-10-04 12:30:00,42.26,42.27,42.21,42.25,229400.0,20.3324,20.3372,20.3083,20.3276,229400.0
2012-10-04 13:00:00,42.25,42.32,42.24,42.32,160500.0,20.3276,20.3612,20.3228,20.3612,160500.0
2012-10-04 13:30:00,42.32,42.34,42.28,42.34,235100.0,20.3612,20.3709,20.342,20.3709,235100.0
2012-10-04 14:00:00,42.34,42.42,42.26,42.38,613100.0,20.3709,20.4094,20.3324,20.3901,613100.0
2012-10-04 14:30:00,42.37,42.51,42.36,42.5,635300.0,20.3853,20.4527,20.3805,20.4479,635300.0
2012-10-04 15:00:00,42.5,42.52,42.48,42.51,653900.0,20.4479,20.4575,20.4382,20.4527,653900.0
2012-10-04 15:30:00,42.5,42.58,42.47,42.58,1264400.0,20.4479,20.4863,20.4334,20.4863,1264400.0
2012-10-05 09:30:00,42.5,42.68,42.49,42.59,378500.0,20.4479,20.5345,20.443,20.4912,378500.0
2012-10-05 10:00:00,42.6,42.69,42.54,42.6,259700.0,20.496,20.5393,20.4671,20.496,259700.0
2012-10-05 10:30:00,42.59,42.64,42.44,42.44,474000.0,20.4912,20.5152,20.419,20.419,474000.0
2012-10-05 11:00:00,42.44,42.46,42.4,42.43,130900.0,20.419,20.4286,20.3997,20.4142,130900.0
2012-10-05 11:30:00,42.42,42.45,42.37,42.37,137200.0,20.4094,20.4238,20.3853,20.3853,137200.0
2012-10-05 12:00:00,42.37,42.38,42.3,42.38,126400.0,20.3853,20.3901,20.3516,20.3901,126400.0
2012-10-05 12:30:00,42.37,42.43,42.35,42.38,65300.0,20.3853,20.4142,20.3757,20.3901,65300.0
2012-10-05 13:00:00,42.39,42.43,42.36,42.36,85600.0,20.3949,20.4142,20.3805,20.3805,85600.0
2012-10-05 13:30:00,42.35,42.37,42.3,42.33,79400.0,20.3757,20.3853,20.3516,20.3661,79400.0
2012-10-05 14:00:00,42.34,42.37,42.29,42.35,171900.0,20.3709,20.3853,20.3468,20.3757,171900.0
2012-10-05 14:30:00,42.35,42.37,42.23,42.23,132200.0,20.3757,20.3853,20.3179,20.3179,132200.0
2012-10-05 15:00:00,42.24,42.27,42.17,42.25,196700.0,20.3228,20.3372,20.2891,20.3276,196700.0
2012-10-05 15:30:00,42.25,42.26,42.11,42.15,769800.0,20.3276,20.3324,20.2602,20.2795,769800.0
2012-10-08 09:30:00,41.96,42.04,41.9,41.96,281800.0,20.188,20.2265,20.1592,20.188,281800.0
2012-10-08 10:00:00,41.98,42.05,41.95,42.02,167300.0,20.1977,20.2313,20.1832,20.2169,167300.0
2012-10-08 10:30:00,42.01,42.15,42.01,42.07,205600.0,20.2121,20.2795,20.2121,20.241,205600.0
2012-10-08 11:00:00,42.06,42.12,42.05,42.1,137400.0,20.2362,20.265,20.2313,20.2554,137400.0
2012-10-08 11:30:00,42.11,42.11,42.0,42.02,170800.0,20.2602,20.2602,20.2073,20.2169,170800.0
2012-10-08 12:00:00,42.02,42.04,42.0,42.02,78600.0,20.2169,20.2265,20.2073,20.2169,78600.0
2012-10-08 12:30:00,42.03,42.14,42.01,42.12,77800.0,20.2217,20.2746,20.2121,20.265,77800.0
2012-10-08 13:00:00,42.13,42.13,42.07,42.09,69300.0,20.2698,20.2698,20.241,20.2506,69300.0
2012-10-08 13:30:00,42.1,42.15,42.09,42.14,118400.0,20.2554,20.2795,20.2506,20.2746,118400.0
2012-10-08 14:00:00,42.14,42.17,42.11,42.17,103200.0,20.2746,20.2891,20.2602,20.2891,103200.0
2012-10-08 14:30:00,42.16,42.2,42.13,42.17,127300.0,20.2843,20.3035,20.2698,20.2891,127300.0
2012-10-08 15:00:00,42.18,42.29,42.17,42.18,210100.0,20.2939,20.3468,20.2891,20.2939,210100.0
2012-10-08 15:30:00,42.18,42.27,42.18,42.27,519500.0,20.2939,20.3372,20.2939,20.3372,519500.0
2012-10-09 09:30:00,42.26,42.39,42.19,42.28,386800.0,20.3324,20.3949,20.2987,20.342,386800.0
2012-10-09 10:00:00,42.27,42.71,41.85,42.32,342400.0,20.3372,20.5489,20.1351,20.3612,342400.0
2012-10-09 10:30:00,42.31,42.74,42.07,42.13,207900.0,20.3564,20.5633,20.241,20.2698,207900.0
2012-10-09 11:00:00,42.12,42.13,41.96,42.01,391900.0,20.265,20.2698,20.188,20.2121,391900.0
2012-10-09 11:30:00,42.01,42.06,42.0,42.05,298000.0,20.2121,20.2362,20.2073,20.2313,298000.0
2012-10-09 12:00:00,42.05,42.16,42.05,42.14,169400.0,20.2313,20.2843,20.2313,20.2746,169400.0
2012-10-09 12:30:00,42.13,42.15,42.07,42.07,113200.0,20.2698,20.2795,20.241,20.241,113200.0
2012-10-09 13:00:00,42.07,42.18,42.05,42.15,173100.0,20.241,20.2939,20.2313,20.2795,173100.0
2012-10-09 13:30:00,42.14,42.24,42.13,42.21,224700.0,20.2746,20.3228,20.2698,20.3083,224700.0
2012-10-09 14:00:00,42.21,42.25,42.17,42.22,255400.0,20.3083,20.3276,20.2891,20.3131,255400.0
2012-10-09 14:30:00,42.2,42.21,42.07,42.17,236200.0,20.3035,20.3083,20.241,20.2891,236200.0
2012-10-09 15:00:00,42.17,42.18,42.06,42.07,208300.0,20.2891,20.2939,20.2362,20.241,208300.0
2012-10-09 15:30:00,42.07,42.12,42.04,42.05,344000.0,20.241,20.265,20.2265,20.2313,344000.0
2012-10-10 09:30:00,41.89,41.95,41.75,41.91,660200.0,20.1544,20.1832,20.087,20.164,660200.0
2012-10-10 10:00:00,41.92,42.2,41.88,42.2,433800.0,20.1688,20.3035,20.1496,20.3035,433800.0
2012-10-10 10:30:00,42.2,42.21,42.05,42.08,205000.0,20.3035,20.3083,20.2313,20.2458,205000.0
2012-10-10 11:00:00,42.08,42.17,42.0,42.02,370600.0,20.2458,20.2891,20.2073,20.2169,370600.0
2012-10-10 11:30:00,42.03,42.05,41.86,41.9,168300.0,20.2217,20.2313,20.1399,20.1592,168300.0
2012-10-10 12:00:00,41.9,41.94,41.89,41.92,72100.0,20.1592,20.1784,20.1544,20.1688,72100.0
2012-10-10 12:30:00,41.91,41.92,41.73,41.74,242000.0,20.164,20.1688,20.0774,20.0822,242000.0
2012-10-10 13:00:00,41.75,41.82,41.73,41.79,127500.0,20.087,20.1207,20.0774,20.1063,127500.0
2012-10-10 13:30:00,41.79,41.83,41.74,41.77,131000.0,20.1063,20.1255,20.0822,20.0966,131000.0
2012-10-10 14:00:00,41.77,41.86,41.73,41.74,147600.0,20.0966,20.1399,20.0774,20.0822,147600.0
2012-10-10 14:30:00,41.74,41.8,41.74,41.77,135300.0,20.0822,20.1111,20.0822,20.0966,135300.0
2012-10-10 15:00:00,41.77,41.82,41.74,41.79,162500.0,20.0966,20.1207,20.0822,20.1063,162500.0
2012-10-10 15:30:00,41.79,41.79,41.71,41.78,390700.0,20.1063,20.1063,20.0678,20.1014,390700.0
2012-10-11 09:30:00,42.2,42.33,42.18,42.32,411200.0,20.3035,20.3661,20.2939,20.3612,411200.0
2012-10-11 10:00:00,42.32,42.37,42.2,42.3,268700.0,20.3612,20.3853,20.3035,20.3516,268700.0
2012-10-11 10:30:00,42.3,42.47,42.28,42.34,227400.0,20.3516,20.4334,20.342,20.3709,227400.0
2012-10-11 11:00:00,42.34,42.37,42.26,42.3,171400.0,20.3709,20.3853,20.3324,20.3516,171400.0
2012-10-11 11:30:00,42.3,42.31,42.15,42.2,273400.0,20.3516,20.3564,20.2795,20.3035,273400.0
2012-10-11 12:00:00,42.2,42.24,42.15,42.18,80700.0,20.3035,20.3228,20.2795,20.2939,80700.0
2012-10-11 12:30:00,42.17,42.3,42.17,42.27,94200.0,20.2891,20.3516,20.2891,20.3372,94200.0
2012-10-11 13:00:00,42.27,42.34,42.23,42.23,135800.0,20.3372,20.3709,20.3179,20.3179,135800.0
2012-10-11 13:30:00,42.24,42.24,42.11,42.11,109900.0,20.3228,20.3228,20.2602,20.2602,109900.0
2012-10-11 14:00:00,42.1,42.16,42.09,42.14,101100.0,20.2554,20.2843,20.2506,20.2746,101100.0
2012-10-11 14:30:00,42.15,42.15,42.07,42.1,128000.0,20.2795,20.2795,20.241,20.2554,128000.0
2012-10-11 15:00:00,42.1,42.15,42.08,42.15,140100.0,20.2554,20.2795,20.2458,20.2795,140100.0
2012-10-11 15:30:00,42.15,42.18,42.12,42.13,437800.0,20.2795,20.2939,20.265,20.2698,437800.0
2012-10-12 09:30:00,41.98,42.05,41.88,42.04,366200.0,20.1977,20.2313,20.1496,20.2265,366200.0
2012-10-12 10:00:00,42.04,42.11,41.87,41.89,275700.0,20.2265,20.2602,20.1447,20.1544,275700.0
2012-10-12 10:30:00,41.9,41.91,41.81,41.81,188900.0,20.1592,20.164,20.1159,20.1159,188900.0
2012-10-12 11:00:00,41.81,41.84,41.65,41.69,224600.0,20.1159,20.1303,20.0389,20.0581,224600.0
2012-10-12 11:30:00,41.69,41.69,41.57,41.6,220700.0,20.0581,20.0581,20.0004,20.0148,220700.0
2012-10-12 12:00:00,41.59,41.65,41.58,41.63,113900.0,20.01,20.0389,20.0052,20.0293,113900.0
2012-10-12 12:30:00,41.64,41.7,41.62,41.69,205200.0,20.0341,20.063,20.0245,20.0581,205200.0
2012-10-12 13:00:00,41.69,41.69,41.63,41.67,95300.0,20.0581,20.0581,20.0293,20.0485,95300.0
2012-10-12 13:30:00,41.67,41.76,41.65,41.76,130700.0,20.0485,20.0918,20.0389,20.0918,130700.0
2012-10-12 14:00:00,41.76,41.84,41.75,41.84,128100.0,20.0918,20.1303,20.087,20.1303,128100.0
2012-10-12 14:30:00,41.84,41.9,41.8,41.85,185700.0,20.1303,20.1592,20.1111,20.1351,185700.0
2012-10-12 15:00:00,41.86,41.92,41.75,41.89,741300.0,20.1399,20.1688,20.087,20.1544,741300.0
2012-10-12 15:30:00,41.89,41.9,41.8,41.86,509500.0,20.1544,20.1592,20.1111,20.1399,509500.0
2012-10-15 09:30:00,41.62,41.71,41.46,41.46,532700.0,20.0245,20.0678,19.9475,19.9475,532700.0
2012-10-15 10:00:00,41.47,41.5,41.27,41.35,496100.0,19.9523,19.9667,19.8561,19.8946,496100.0
2012-10-15 10:30:00,41.34,41.49,41.32,41.46,307900.0,19.8897,19.9619,19.8801,19.9475,307900.0
2012-10-15 11:00:00,41.46,41.57,41.43,41.49,369800.0,19.9475,20.0004,19.933,19.9619,369800.0
2012-10-15 11:30:00,41.5,41.55,41.4,41.48,340200.0,19.9667,19.9908,19.9186,19.9571,340200.0
2012-10-15 12:00:00,41.49,41.6,41.47,41.6,240700.0,19.9619,20.0148,19.9523,20.0148,240700.0
2012-10-15 12:30:00,41.6,41.64,41.57,41.59,205200.0,20.0148,20.0341,20.0004,20.01,205200.0
2012-10-15 13:00:00,41.6,41.61,41.54,41.56,280200.0,20.0148,20.0196,19.986,19.9956,280200.0
2012-10-15 13:30:00,41.57,41.6,41.52,41.57,113800.0,20.0004,20.0148,19.9763,20.0004,113800.0
2012-10-15 14:00:00,41.58,41.65,41.57,41.61,116800.0,20.0052,20.0389,20.0004,20.0196,116800.0
2012-10-15 14:30:00,41.6,41.6,41.51,41.53,132400.0,20.0148,20.0148,19.9715,19.9812,132400.0
2012-10-15 15:00:00,41.54,41.59,41.5,41.57,249300.0,19.986,20.01,19.9667,20.0004,249300.0
2012-10-15 15:30:00,41.58,41.66,41.54,41.56,788800.0,20.0052,20.0437,19.986,19.9956,788800.0
2012-10-16 09:30:00,41.97,42.15,41.93,42.09,659300.0,20.1929,20.2795,20.1736,20.2506,659300.0
2012-10-16 10:00:00,42.09,42.14,42.04,42.09,309800.0,20.2506,20.2746,20.2265,20.2506,309800.0
2012-10-16 10:30:00,42.09,42.18,42.04,42.12,469600.0,20.2506,20.2939,20.2265,20.265,469600.0
2012-10-16 11:00:00,42.12,42.18,42.07,42.18,427400.0,20.265,20.2939,20.241,20.2939,427400.0
2012-10-16 11:30:00,42.18,42.24,42.09,42.19,306600.0,20.2939,20.3228,20.2506,20.2987,306600.0
2012-10-16 12:00:00,42.2,42.25,42.17,42.22,148900.0,20.3035,20.3276,20.2891,20.3131,148900.0
2012-10-16 12:30:00,42.22,42.3,42.22,42.25,115200.0,20.3131,20.3516,20.3131,20.3276,115200.0
2012-10-16 13:00:00,42.26,42.32,42.24,42.3,345600.0,20.3324,20.3612,20.3228,20.3516,345600.0
2012-10-16 13:30:00,42.3,42.33,42.29,42.3,289200.0,20.3516,20.3661,20.3468,20.3516,289200.0
2012-10-16 14:00:00,42.3,42.3,42.21,42.22,244600.0,20.3516,20.3516,20.3083,20.3131,244600.0
2012-10-16 14:30:00,42.23,42.27,42.2,42.24,270400.0,20.3179,20.3372,20.3035,20.3228,270400.0
2012-10-16 15:00:00,42.24,42.25,42.19,42.21,178400.0,20.3228,20.3276,20.2987,20.3083,178400.0
2012-10-16 15:30:00,42.21,42.33,42.16,42.29,748000.0,20.3083,20.3661,20.2843,20.3468,748000.0
2012-10-17 09:30:00,43.57,43.57,43.19,43.35,2434400.0,20.9627,20.9627,20.7798,20.8568,2434400.0
2012-10-17 10:00:00,43.36,43.5,43.33,43.46,651000.0,20.8616,20.929,20.8472,20.9097,651000.0
2012-10-17 10:30:00,43.47,43.5,43.28,43.38,1155900.0,20.9145,20.929,20.8231,20.8712,1155900.0
2012-10-17 11:00:00,43.39,43.66,43.33,43.58,908300.0,20.8761,21.006,20.8472,20.9675,908300.0
2012-10-17 11:30:00,43.58,43.59,43.46,43.57,447200.0,20.9675,20.9723,20.9097,20.9627,447200.0
2012-10-17 12:00:00,43.58,43.62,43.55,43.57,261100.0,20.9675,20.9867,20.953,20.9627,261100.0
2012-10-17 12:30:00,43.57,43.57,43.48,43.49,432100.0,20.9627,20.9627,20.9194,20.9242,432100.0
2012-10-17 13:00:00,43.5,43.51,43.44,43.45,246000.0,20.929,20.9338,20.9001,20.9049,246000.0
2012-10-17 13:30:00,43.46,43.47,43.34,43.35,408900.0,20.9097,20.9145,20.852,20.8568,408900.0
2012-10-17 14:00:00,43.36,43.5,43.35,43.46,243900.0,20.8616,20.929,20.8568,20.9097,243900.0
2012-10-17 14:30:00,43.47,43.5,43.44,43.49,215900.0,20.9145,20.929,20.9001,20.9242,215900.0
2012-10-17 15:00:00,43.49,43.63,43.47,43.54,582400.0,20.9242,20.9915,20.9145,20.9482,582400.0
2012-10-17 15:30:00,43.54,43.58,43.51,43.54,867700.0,20.9482,20.9675,20.9338,20.9482,867700.0
2012-10-18 09:30:00,43.59,43.71,43.52,43.68,977400.0,20.9723,21.03,20.9386,21.0156,977400.0
2012-10-18 10:00:00,43.67,43.76,43.59,43.6,830300.0,21.0108,21.0541,20.9723,20.9771,830300.0
2012-10-18 10:30:00,43.6,43.82,43.59,43.8,612300.0,20.9771,21.0829,20.9723,21.0733,612300.0
2012-10-18 11:00:00,43.81,43.9,43.79,43.86,552900.0,21.0781,21.1214,21.0685,21.1022,552900.0
2012-10-18 11:30:00,43.85,43.85,43.73,43.8,376000.0,21.0974,21.0974,21.0396,21.0733,376000.0
2012-10-18 12:00:00,43.8,43.83,43.77,43.82,209600.0,21.0733,21.0877,21.0589,21.0829,209600.0
2012-10-18 12:30:00,43.82,43.83,43.7,43.81,349200.0,21.0829,21.0877,21.0252,21.0781,349200.0
2012-10-18 13:00:00,43.81,43.84,43.75,43.82,217400.0,21.0781,21.0926,21.0493,21.0829,217400.0
2012-10-18 13:30:00,43.82,43.82,43.02,43.07,4522000.0,21.0829,21.0829,20.698,20.7221,4522000.0
2012-10-18 14:00:00,43.07,43.52,43.06,43.33,1071500.0,20.7221,20.9386,20.7173,20.8472,1071500.0
2012-10-18 14:30:00,43.33,43.36,43.18,43.3,580500.0,20.8472,20.8616,20.775,20.8328,580500.0
2012-10-18 15:00:00,43.31,43.41,43.24,43.34,432100.0,20.8376,20.8857,20.8039,20.852,432100.0
2012-10-18 15:30:00,43.34,43.74,43.32,43.53,1966500.0,20.852,21.0444,20.8424,20.9434,1966500.0
2012-10-19 09:30:00,43.68,43.68,43.46,43.6,821500.0,21.0156,21.0156,20.9097,20.9771,821500.0
2012-10-19 10:00:00,43.6,43.62,43.36,43.42,403000.0,20.9771,20.9867,20.8616,20.8905,403000.0
2012-10-19 10:30:00,43.42,43.48,43.36,43.39,226200.0,20.8905,20.9194,20.8616,20.8761,226200.0
2012-10-19 11:00:00,43.39,43.41,43.21,43.21,432900.0,20.8761,20.8857,20.7895,20.7895,432900.0
2012-10-19 11:30:00,43.21,43.26,43.12,43.15,410600.0,20.7895,20.8135,20.7461,20.7606,410600.0
2012-10-19 12:00:00,43.15,43.16,42.94,43.04,335200.0,20.7606,20.7654,20.6595,20.7077,335200.0
2012-10-19 12:30:00,43.04,43.1,43.01,43.03,196500.0,20.7077,20.7365,20.6932,20.7028,196500.0
2012-10-19 13:00:00,43.02,43.15,43.01,43.13,289000.0,20.698,20.7606,20.6932,20.751,289000.0
2012-10-19 13:30:00,43.12,43.13,42.95,43.01,210500.0,20.7461,20.751,20.6644,20.6932,210500.0
2012-10-19 14:00:00,43.01,43.05,42.92,42.93,227800.0,20.6932,20.7125,20.6499,20.6547,227800.0
2012-10-19 14:30:00,42.93,42.99,42.91,42.98,353800.0,20.6547,20.6836,20.6451,20.6788,353800.0
2012-10-19 15:00:00,42.98,43.1,42.95,43.04,365900.0,20.6788,20.7365,20.6644,20.7077,365900.0
2012-10-19 15:30:00,43.03,43.15,43.02,43.09,1083500.0,20.7028,20.7606,20.698,20.7317,1083500.0
2012-10-22 09:30:00,43.35,43.36,42.52,42.52,2157000.0,20.8568,20.8616,20.4575,20.4575,2157000.0
2012-10-22 10:00:00,42.53,42.68,42.41,42.53,1064400.0,20.4623,20.5345,20.4045,20.4623,1064400.0
2012-10-22 10:30:00,42.53,42.56,42.35,42.46,728000.0,20.4623,20.4767,20.3757,20.4286,728000.0
2012-10-22 11:00:00,42.46,42.7,42.46,42.55,694100.0,20.4286,20.5441,20.4286,20.4719,694100.0
2012-10-22 11:30:00,42.57,42.73,42.53,42.6,447100.0,20.4815,20.5585,20.4623,20.496,447100.0
2012-10-22 12:00:00,42.6,42.65,42.56,42.58,184800.0,20.496,20.52,20.4767,20.4863,184800.0
2012-10-22 12:30:00,42.59,42.61,42.5,42.51,145200.0,20.4912,20.5008,20.4479,20.4527,145200.0
2012-10-22 13:00:00,42.5,42.55,42.27,42.28,419600.0,20.4479,20.4719,20.3372,20.342,419600.0
2012-10-22 13:30:00,42.27,42.41,42.16,42.37,325900.0,20.3372,20.4045,20.2843,20.3853,325900.0
2012-10-22 14:00:00,42.37,42.44,42.32,42.35,206300.0,20.3853,20.419,20.3612,20.3757,206300.0
2012-10-22 14:30:00,42.34,42.38,42.28,42.36,170900.0,20.3709,20.3901,20.342,20.3805,170900.0
2012-10-22 15:00:00,42.36,42.48,42.3,42.44,414200.0,20.3805,20.4382,20.3516,20.419,414200.0
2012-10-22 15:30:00,42.44,42.66,42.4,42.65,780500.0,20.419,20.5248,20.3997,20.52,780500.0
2012-10-23 09:30:00,41.91,41.91,41.58,41.63,868700.0,20.164,20.164,20.0052,20.0293,868700.0
2012-10-23 10:00:00,41.62,41.66,41.48,41.51,697000.0,20.0245,20.0437,19.9571,19.9715,697000.0
2012-10-23 10:30:00,41.51,41.51,41.3,41.37,535000.0,19.9715,19.9715,19.8705,19.9042,535000.0
2012-10-23 11:00:00,41.37,41.4,41.28,41.38,779900.0,19.9042,19.9186,19.8609,19.909,779900.0
2012-10-23 11:30:00,41.38,41.57,41.37,41.56,416900.0,19.909,20.0004,19.9042,19.9956,416900.0
2012-10-23 12:00:00,41.57,41.59,41.48,41.57,703000.0,20.0004,20.01,19.9571,20.0004,703000.0
2012-10-23 12:30:00,41.57,41.61,41.52,41.53,354700.0,20.0004,20.0196,19.9763,19.9812,354700.0
2012-10-23 13:00:00,41.54,41.59,41.5,41.51,346200.0,19.986,20.01,19.9667,19.9715,346200.0
2012-10-23 13:30:00,41.51,41.55,41.49,41.54,399000.0,19.9715,19.9908,19.9619,19.986,399000.0
2012-10-23 14:00:00,41.53,41.6,41.44,41.46,324500.0,19.9812,20.0148,19.9379,19.9475,324500.0
2012-10-23 14:30:00,41.46,41.56,41.42,41.54,373600.0,19.9475,19.9956,19.9282,19.986,373600.0
2012-10-23 15:00:00,41.54,41.62,41.47,41.48,612700.0,19.986,20.0245,19.9523,19.9571,612700.0
2012-10-23 15:30:00,41.48,41.49,41.39,41.39,1190000.0,19.9571,19.9619,19.9138,19.9138,1190000.0
2012-10-24 09:30:00,41.64,41.71,41.55,41.62,664500.0,20.0341,20.0678,19.9908,20.0245,664500.0
2012-10-24 10:00:00,41.62,41.75,41.58,41.73,830400.0,20.0245,20.087,20.0052,20.0774,830400.0
2012-10-24 10:30:00,41.73,41.9,41.7,41.83,589100.0,20.0774,20.1592,20.063,20.1255,589100.0
2012-10-24 11:00:00,41.84,41.93,41.78,41.92,275600.0,20.1303,20.1736,20.1014,20.1688,275600.0
2012-10-24 11:30:00,41.93,41.94,41.73,41.76,261500.0,20.1736,20.1784,20.0774,20.0918,261500.0
2012-10-24 12:00:00,41.76,41.82,41.75,41.8,152600.0,20.0918,20.1207,20.087,20.1111,152600.0
2012-10-24 12:30:00,41.8,41.87,41.8,41.85,96500.0,20.1111,20.1447,20.1111,20.1351,96500.0
2012-10-24 13:00:00,41.86,41.91,41.86,41.9,75900.0,20.1399,20.164,20.1399,20.1592,75900.0
2012-10-24 13:30:00,41.9,41.96,41.88,41.96,99800.0,20.1592,20.188,20.1496,20.188,99800.0
2012-10-24 14:00:00,41.95,41.98,41.84,41.97,189800.0,20.1832,20.1977,20.1303,20.1929,189800.0
2012-10-24 14:30:00,41.96,41.96,41.79,41.83,294100.0,20.188,20.188,20.1063,20.1255,294100.0
2012-10-24 15:00:00,41.82,41.86,41.73,41.78,341700.0,20.1207,20.1399,20.0774,20.1014,341700.0
2012-10-24 15:30:00,41.79,41.8,41.7,41.76,657300.0,20.1063,20.1111,20.063,20.0918,657300.0
2012-10-25 09:30:00,41.91,41.99,41.75,41.91,688900.0,20.164,20.2025,20.087,20.164,688900.0
2012-10-25 10:00:00,41.9,41.99,41.75,41.86,949900.0,20.1592,20.2025,20.087,20.1399,949900.0
2012-10-25 10:30:00,41.86,41.91,41.74,41.78,248000.0,20.1399,20.164,20.0822,20.1014,248000.0
2012-10-25 11:00:00,41.78,41.83,41.65,41.67,239800.0,20.1014,20.1255,20.0389,20.0485,239800.0
2012-10-25 11:30:00,41.68,41.73,41.55,41.64,361000.0,20.0533,20.0774,19.9908,20.0341,361000.0
2012-10-25 12:00:00,41.64,41.7,41.62,41.7,118900.0,20.0341,20.063,20.0245,20.063,118900.0
2012-10-25 12:30:00,41.69,41.71,41.62,41.7,186600.0,20.0581,20.0678,20.0245,20.063,186600.0
2012-10-25 13:00:00,41.71,41.74,41.65,41.72,92600.0,20.0678,20.0822,20.0389,20.0726,92600.0
2012-10-25 13:30:00,41.71,41.71,41.65,41.7,133900.0,20.0678,20.0678,20.0389,20.063,133900.0
2012-10-25 14:00:00,41.7,41.73,41.61,41.69,133300.0,20.063,20.0774,20.0196,20.0581,133300.0
2012-10-25 14:30:00,41.7,41.73,41.67,41.7,120000.0,20.063,20.0774,20.0485,20.063,120000.0
2012-10-25 15:00:00,41.7,41.73,41.64,41.66,114100.0,20.063,20.0774,20.0341,20.0437,114100.0
2012-10-25 15:30:00,41.65,41.78,41.64,41.77,387300.0,20.0389,20.1014,20.0341,20.0966,387300.0
2012-10-26 09:30:00,41.84,41.9,41.54,41.54,1448500.0,20.1303,20.1592,19.986,19.986,1448500.0
2012-10-26 10:00:00,41.54,41.86,41.48,41.6,428600.0,19.986,20.1399,19.9571,20.0148,428600.0
2012-10-26 10:30:00,41.61,41.66,41.45,41.62,246900.0,20.0196,20.0437,19.9427,20.0245,246900.0
2012-10-26 11:00:00,41.61,41.7,41.55,41.68,166300.0,20.0196,20.063,19.9908,20.0533,166300.0
2012-10-26 11:30:00,41.67,41.7,41.58,41.6,228200.0,20.0485,20.063,20.0052,20.0148,228200.0
2012-10-26 12:00:00,41.6,41.61,41.5,41.58,112500.0,20.0148,20.0196,19.9667,20.0052,112500.0
2012-10-26 12:30:00,41.59,41.59,41.48,41.51,243400.0,20.01,20.01,19.9571,19.9715,243400.0
2012-10-26 13:00:00,41.51,41.53,41.45,41.53,189700.0,19.9715,19.9812,19.9427,19.9812,189700.0
2012-10-26 13:30:00,41.54,41.67,41.51,41.62,119900.0,19.986,20.0485,19.9715,20.0245,119900.0
2012-10-26 14:00:00,41.63,41.69,41.63,41.68,89900.0,20.0293,20.0581,20.0293,20.0533,89900.0
2012-10-26 14:30:00,41.67,41.71,41.63,41.68,166200.0,20.0485,20.0678,20.0293,20.0533,166200.0
2012-10-26 15:00:00,41.67,41.78,41.67,41.77,162700.0,20.0485,20.1014,20.0485,20.0966,162700.0
2012-10-26 15:30:00,41.78,41.81,41.68,41.74,606200.0,20.1014,20.1159,20.0533,20.0822,606200.0
2012-10-31 09:30:00,43.33,43.45,43.28,43.42,1438900.0,20.8472,20.9049,20.8231,20.8905,1438900.0
2012-10-31 10:00:00,43.41,43.44,43.3,43.32,863500.0,20.8857,20.9001,20.8328,20.8424,863500.0
2012-10-31 10:30:00,43.32,43.33,42.95,43.01,878700.0,20.8424,20.8472,20.6644,20.6932,878700.0
2012-10-31 11:00:00,43.01,43.04,42.88,43.03,807100.0,20.6932,20.7077,20.6307,20.7028,807100.0
2012-10-31 11:30:00,43.04,43.16,43.04,43.07,784700.0,20.7077,20.7654,20.7077,20.7221,784700.0
2012-10-31 12:00:00,43.06,43.11,42.87,42.89,591300.0,20.7173,20.7413,20.6259,20.6355,591300.0
2012-10-31 12:30:00,42.88,43.0,42.8,43.0,383700.0,20.6307,20.6884,20.5922,20.6884,383700.0
2012-10-31 13:00:00,43.0,43.01,42.91,42.99,204900.0,20.6884,20.6932,20.6451,20.6836,204900.0
2012-10-31 13:30:00,42.99,43.02,42.92,42.95,302200.0,20.6836,20.698,20.6499,20.6644,302200.0
2012-10-31 14:00:00,42.94,42.98,42.93,42.95,353700.0,20.6595,20.6788,20.6547,20.6644,353700.0
2012-10-31 14:30:00,42.96,42.96,42.9,42.91,473800.0,20.6692,20.6692,20.6403,20.6451,473800.0
2012-10-31 15:00:00,42.91,42.99,42.86,42.94,737200.0,20.6451,20.6836,20.6211,20.6595,737200.0
2012-10-31 15:30:00,42.94,42.95,42.85,42.9,865600.0,20.6595,20.6644,20.6162,20.6403,865600.0
2012-11-01 09:30:00,43.21,43.24,43.09,43.12,837300.0,20.7895,20.8039,20.7317,20.7461,837300.0
2012-11-01 10:00:00,43.13,43.23,43.11,43.17,763800.0,20.751,20.7991,20.7413,20.7702,763800.0
2012-11-01 10:30:00,43.17,43.2,43.09,43.12,668100.0,20.7702,20.7846,20.7317,20.7461,668100.0
2012-11-01 11:00:00,43.12,43.14,42.98,43.04,529300.0,20.7461,20.7558,20.6788,20.7077,529300.0
2012-11-01 11:30:00,43.04,43.09,43.01,43.04,274500.0,20.7077,20.7317,20.6932,20.7077,274500.0
2012-11-01 12:00:00,43.04,43.08,42.94,42.99,254100.0,20.7077,20.7269,20.6595,20.6836,254100.0
2012-11-01 12:30:00,43.0,43.09,42.97,43.08,266900.0,20.6884,20.7317,20.674,20.7269,266900.0
2012-11-01 13:00:00,43.08,43.16,43.03,43.05,320400.0,20.7269,20.7654,20.7028,20.7125,320400.0
2012-11-01 13:30:00,43.06,43.07,43.0,43.01,146700.0,20.7173,20.7221,20.6884,20.6932,146700.0
2012-11-01 14:00:00,43.0,43.04,42.97,43.04,213400.0,20.6884,20.7077,20.674,20.7077,213400.0
2012-11-01 14:30:00,43.04,43.14,43.02,43.12,236100.0,20.7077,20.7558,20.698,20.7461,236100.0
2012-11-01 15:00:00,43.12,43.15,43.05,43.06,360700.0,20.7461,20.7606,20.7125,20.7173,360700.0
2012-11-01 15:30:00,43.06,43.06,42.98,43.02,596300.0,20.7173,20.7173,20.6788,20.698,596300.0
2012-11-02 09:30:00,42.91,42.98,42.77,42.84,445000.0,20.6451,20.6788,20.5778,20.6114,445000.0
2012-11-02 10:00:00,42.84,42.85,42.65,42.7,377100.0,20.6114,20.6162,20.52,20.5441,377100.0
2012-11-02 10:30:00,42.71,42.81,42.63,42.78,380500.0,20.5489,20.597,20.5104,20.5826,380500.0
2012-11-02 11:00:00,42.76,42.85,42.75,42.84,293400.0,20.5729,20.6162,20.5681,20.6114,293400.0
2012-11-02 11:30:00,42.83,42.87,42.78,42.8,286700.0,20.6066,20.6259,20.5826,20.5922,286700.0
2012-11-02 12:00:00,42.81,42.82,42.69,42.76,362500.0,20.597,20.6018,20.5393,20.5729,362500.0
2012-11-02 12:30:00,42.75,42.84,42.75,42.84,141200.0,20.5681,20.6114,20.5681,20.6114,141200.0
2012-11-02 13:00:00,42.84,42.9,42.83,42.87,121600.0,20.6114,20.6403,20.6066,20.6259,121600.0
2012-11-02 13:30:00,42.87,42.89,42.76,42.76,250400.0,20.6259,20.6355,20.5729,20.5729,250400.0
2012-11-02 14:00:00,42.76,42.76,42.61,42.64,289400.0,20.5729,20.5729,20.5008,20.5152,289400.0
2012-11-02 14:30:00,42.64,42.64,42.48,42.54,234000.0,20.5152,20.5152,20.4382,20.4671,234000.0
2012-11-02 15:00:00,42.55,42.63,42.53,42.56,186900.0,20.4719,20.5104,20.4623,20.4767,186900.0
2012-11-02 15:30:00,42.55,42.61,42.51,42.55,656300.0,20.4719,20.5008,20.4527,20.4719,656300.0
2012-11-05 09:30:00,42.16,42.29,42.1,42.16,1055400.0,20.2843,20.3468,20.2554,20.2843,1055400.0
2012-11-05 10:00:00,42.15,42.25,42.12,42.2,346300.0,20.2795,20.3276,20.265,20.3035,346300.0
2012-11-05 10:30:00,42.18,42.29,42.16,42.26,428400.0,20.2939,20.3468,20.2843,20.3324,428400.0
2012-11-05 11:00:00,42.27,42.39,42.27,42.36,235200.0,20.3372,20.3949,20.3372,20.3805,235200.0
2012-11-05 11:30:00,42.36,42.38,42.28,42.35,263400.0,20.3805,20.3901,20.342,20.3757,263400.0
2012-11-05 12:00:00,42.35,42.35,42.22,42.23,227600.0,20.3757,20.3757,20.3131,20.3179,227600.0
2012-11-05 12:30:00,42.23,42.25,42.01,42.15,992200.0,20.3179,20.3276,20.2121,20.2795,992200.0
2012-11-05 13:00:00,42.16,42.21,42.1,42.2,174900.0,20.2843,20.3083,20.2554,20.3035,174900.0
2012-11-05 13:30:00,42.2,42.25,42.19,42.2,203100.0,20.3035,20.3276,20.2987,20.3035,203100.0
2012-11-05 14:00:00,42.2,42.21,42.15,42.16,212900.0,20.3035,20.3083,20.2795,20.2843,212900.0
2012-11-05 14:30:00,42.16,42.21,42.13,42.15,293500.0,20.2843,20.3083,20.2698,20.2795,293500.0
2012-11-05 15:00:00,42.15,42.21,42.13,42.21,288200.0,20.2795,20.3083,20.2698,20.3083,288200.0
2012-11-05 15:30:00,42.21,42.27,42.16,42.23,535500.0,20.3083,20.3372,20.2843,20.3179,535500.0
2012-11-06 09:30:00,42.4,42.55,42.36,42.55,499900.0,20.3997,20.4719,20.3805,20.4719,499900.0
2012-11-06 10:00:00,42.55,42.58,42.45,42.47,346600.0,20.4719,20.4863,20.4238,20.4334,346600.0
2012-11-06 10:30:00,42.48,42.61,42.44,42.5,217200.0,20.4382,20.5008,20.419,20.4479,217200.0
2012-11-06 11:00:00,42.49,42.55,42.46,42.55,316100.0,20.443,20.4719,20.4286,20.4719,316100.0
2012-11-06 11:30:00,42.54,42.73,42.53,42.7,313400.0,20.4671,20.5585,20.4623,20.5441,313400.0
2012-11-06 12:00:00,42.7,42.75,42.69,42.73,332500.0,20.5441,20.5681,20.5393,20.5585,332500.0
2012-11-06 12:30:00,42.73,42.79,42.68,42.73,257900.0,20.5585,20.5874,20.5345,20.5585,257900.0
2012-11-06 13:00:00,42.73,42.79,42.68,42.73,238900.0,20.5585,20.5874,20.5345,20.5585,238900.0
2012-11-06 13:30:00,42.73,42.79,42.71,42.79,231900.0,20.5585,20.5874,20.5489,20.5874,231900.0
2012-11-06 14:00:00,42.79,42.88,42.78,42.87,260100.0,20.5874,20.6307,20.5826,20.6259,260100.0
2012-11-06 14:30:00,42.87,42.9,42.82,42.86,186600.0,20.6259,20.6403,20.6018,20.6211,186600.0
2012-11-06 15:00:00,42.86,42.98,42.83,42.98,602500.0,20.6211,20.6788,20.6066,20.6788,602500.0
2012-11-06 15:30:00,42.98,43.15,42.95,43.13,1841300.0,20.6788,20.7606,20.6644,20.751,1841300.0
2012-11-07 09:30:00,42.04,42.12,41.83,42.01,1562200.0,20.4875,20.5265,20.3852,20.4729,1562200.0
2012-11-07 10:00:00,42.01,42.02,41.66,41.76,1061300.0,20.4729,20.4778,20.3023,20.3511,1061300.0
2012-11-07 10:30:00,41.75,41.85,41.56,41.6,630300.0,20.3462,20.3949,20.2536,20.2731,630300.0
2012-11-07 11:00:00,41.6,41.78,41.54,41.58,1219900.0,20.2731,20.3608,20.2439,20.2633,1219900.0
2012-11-07 11:30:00,41.59,41.77,41.46,41.73,795500.0,20.2682,20.3559,20.2049,20.3364,795500.0
2012-11-07 12:00:00,41.73,41.78,41.54,41.54,418400.0,20.3364,20.3608,20.2439,20.2439,418400.0
2012-11-07 12:30:00,41.54,41.68,41.53,41.66,248900.0,20.2439,20.3121,20.239,20.3023,248900.0
2012-11-07 13:00:00,41.65,41.83,41.63,41.8,274500.0,20.2975,20.3852,20.2877,20.3706,274500.0
2012-11-07 13:30:00,41.81,41.88,41.75,41.75,243800.0,20.3754,20.4095,20.3462,20.3462,243800.0
2012-11-07 14:00:00,41.75,41.9,41.75,41.83,395600.0,20.3462,20.4193,20.3462,20.3852,395600.0
2012-11-07 14:30:00,41.83,41.86,41.74,41.82,298600.0,20.3852,20.3998,20.3413,20.3803,298600.0
2012-11-07 15:00:00,41.82,41.94,41.76,41.91,320900.0,20.3803,20.4388,20.3511,20.4242,320900.0
2012-11-07 15:30:00,41.91,41.96,41.84,41.84,1712200.0,20.4242,20.4485,20.3901,20.3901,1712200.0
2012-11-08 09:30:00,41.57,41.84,41.57,41.66,686500.0,20.2585,20.3901,20.2585,20.3023,686500.0
2012-11-08 10:00:00,41.65,41.71,41.42,41.42,710400.0,20.2975,20.3267,20.1854,20.1854,710400.0
2012-11-08 10:30:00,41.42,41.53,41.32,41.36,662900.0,20.1854,20.239,20.1366,20.1561,662900.0
2012-11-08 11:00:00,41.36,41.42,41.25,41.32,596300.0,20.1561,20.1854,20.1025,20.1366,596300.0
2012-11-08 11:30:00,41.32,41.42,41.26,41.41,359700.0,20.1366,20.1854,20.1074,20.1805,359700.0
2012-11-08 12:00:00,41.41,41.42,41.32,41.37,356600.0,20.1805,20.1854,20.1366,20.161,356600.0
2012-11-08 12:30:00,41.37,41.38,41.28,41.32,243100.0,20.161,20.1659,20.1171,20.1366,243100.0
2012-11-08 13:00:00,41.31,41.34,41.13,41.15,287200.0,20.1318,20.1464,20.044,20.0538,287200.0
2012-11-08 13:30:00,41.15,41.31,41.12,41.31,317500.0,20.0538,20.1318,20.0392,20.1318,317500.0
2012-11-08 14:00:00,41.31,41.31,41.22,41.23,259200.0,20.1318,20.1318,20.0879,20.0928,259200.0
2012-11-08 14:30:00,41.23,41.28,41.17,41.23,218100.0,20.0928,20.1171,20.0635,20.0928,218100.0
2012-11-08 15:00:00,41.23,41.23,41.07,41.09,925700.0,20.0928,20.0928,20.0148,20.0246,925700.0
2012-11-08 15:30:00,41.09,41.09,40.8,40.8,1724000.0,20.0246,20.0246,19.8832,19.8832,1724000.0
2012-11-09 09:30:00,40.76,40.95,40.71,40.93,491500.0,19.8637,19.9563,19.8394,19.9466,491500.0
2012-11-09 10:00:00,40.93,41.1,40.91,41.06,308100.0,19.9466,20.0294,19.9368,20.0099,308100.0
2012-11-09 10:30:00,41.06,41.1,41.0,41.05,266300.0,20.0099,20.0294,19.9807,20.0051,266300.0
2012-11-09 11:00:00,41.05,41.22,41.03,41.08,308900.0,20.0051,20.0879,19.9953,20.0197,308900.0
2012-11-09 11:30:00,41.08,41.14,40.96,41.05,354000.0,20.0197,20.0489,19.9612,20.0051,354000.0
2012-11-09 12:00:00,41.05,41.15,41.05,41.11,215800.0,20.0051,20.0538,20.0051,20.0343,215800.0
2012-11-09 12:30:00,41.12,41.21,41.11,41.16,118000.0,20.0392,20.083,20.0343,20.0587,118000.0
2012-11-09 13:00:00,41.17,41.19,40.98,40.98,204700.0,20.0635,20.0733,19.9709,19.9709,204700.0
2012-11-09 13:30:00,40.98,41.04,40.9,41.03,211400.0,19.9709,20.0002,19.932,19.9953,211400.0
2012-11-09 14:00:00,41.03,41.06,40.91,41.03,199800.0,19.9953,20.0099,19.9368,19.9953,199800.0
2012-11-09 14:30:00,41.04,41.14,40.92,40.93,220800.0,20.0002,20.0489,19.9417,19.9466,220800.0
2012-11-09 15:00:00,40.93,40.98,40.89,40.94,273200.0,19.9466,19.9709,19.9271,19.9515,273200.0
2012-11-09 15:30:00,40.95,41.01,40.85,40.85,717600.0,19.9563,19.9856,19.9076,19.9076,717600.0
2012-11-12 09:30:00,41.11,41.11,40.87,40.89,447900.0,20.0343,20.0343,19.9173,19.9271,447900.0
2012-11-12 10:00:00,40.89,40.91,40.8,40.91,148300.0,19.9271,19.9368,19.8832,19.9368,148300.0
2012-11-12 10:30:00,40.91,40.99,40.84,40.84,253100.0,19.9368,19.9758,19.9027,19.9027,253100.0
2012-11-12 11:00:00,40.85,40.88,40.8,40.8,168800.0,19.9076,19.9222,19.8832,19.8832,168800.0
2012-11-12 11:30:00,40.79,40.87,40.69,40.84,398000.0,19.8784,19.9173,19.8296,19.9027,398000.0
2012-11-12 12:00:00,40.84,40.87,40.8,40.85,143400.0,19.9027,19.9173,19.8832,19.9076,143400.0
2012-11-12 12:30:00,40.85,40.94,40.85,40.92,234700.0,19.9076,19.9515,19.9076,19.9417,234700.0
2012-11-12 13:00:00,40.93,41.01,40.93,40.98,111200.0,19.9466,19.9856,19.9466,19.9709,111200.0
2012-11-12 13:30:00,40.99,41.0,40.92,40.92,167800.0,19.9758,19.9807,19.9417,19.9417,167800.0
2012-11-12 14:00:00,40.92,40.98,40.9,40.93,113400.0,19.9417,19.9709,19.932,19.9466,113400.0
2012-11-12 14:30:00,40.93,40.94,40.84,40.9,207800.0,19.9466,19.9515,19.9027,19.932,207800.0
2012-11-12 15:00:00,40.9,40.94,40.88,40.92,282000.0,19.932,19.9515,19.9222,19.9417,282000.0
2012-11-12 15:30:00,40.91,40.98,40.91,40.94,491500.0,19.9368,19.9709,19.9368,19.9515,491500.0
2012-11-13 09:30:00,40.44,40.62,40.4,40.57,653900.0,19.7078,19.7955,19.6883,19.7711,653900.0
2012-11-13 10:00:00,40.57,40.7,40.47,40.54,532300.0,19.7711,19.8345,19.7224,19.7565,532300.0
2012-11-13 10:30:00,40.55,40.75,40.51,40.73,581600.0,19.7614,19.8589,19.7419,19.8491,581600.0
2012-11-13 11:00:00,40.72,40.93,40.7,40.92,390600.0,19.8442,19.9466,19.8345,19.9417,390600.0
2012-11-13 11:30:00,40.92,40.95,40.81,40.9,311900.0,19.9417,19.9563,19.8881,19.932,311900.0
2012-11-13 12:00:00,40.9,40.95,40.76,40.77,246800.0,19.932,19.9563,19.8637,19.8686,246800.0
2012-11-13 12:30:00,40.78,40.82,40.73,40.77,145400.0,19.8735,19.893,19.8491,19.8686,145400.0
2012-11-13 13:00:00,40.76,40.86,40.73,40.81,83300.0,19.8637,19.9125,19.8491,19.8881,83300.0
2012-11-13 13:30:00,40.81,40.87,40.75,40.87,112900.0,19.8881,19.9173,19.8589,19.9173,112900.0
2012-11-13 14:00:00,40.86,40.91,40.84,40.86,133000.0,19.9125,19.9368,19.9027,19.9125,133000.0
2012-11-13 14:30:00,40.86,40.87,40.68,40.68,305000.0,19.9125,19.9173,19.8247,19.8247,305000.0
2012-11-13 15:00:00,40.69,40.72,40.54,40.6,223300.0,19.8296,19.8442,19.7565,19.7858,223300.0
2012-11-13 15:30:00,40.59,40.63,40.51,40.53,394300.0,19.7809,19.8004,19.7419,19.7516,394300.0
2012-11-14 09:30:00,40.87,40.87,40.62,40.67,441800.0,19.9173,19.9173,19.7955,19.8199,441800.0
2012-11-14 10:00:00,40.68,40.75,40.6,40.6,257200.0,19.8247,19.8589,19.7858,19.7858,257200.0
2012-11-14 10:30:00,40.59,40.63,40.45,40.48,363500.0,19.7809,19.8004,19.7127,19.7273,363500.0
2012-11-14 11:00:00,40.48,40.7,40.48,40.68,175800.0,19.7273,19.8345,19.7273,19.8247,175800.0
2012-11-14 11:30:00,40.67,40.68,40.45,40.6,181100.0,19.8199,19.8247,19.7127,19.7858,181100.0
2012-11-14 12:00:00,40.6,40.61,40.43,40.48,258600.0,19.7858,19.7906,19.7029,19.7273,258600.0
2012-11-14 12:30:00,40.48,40.5,40.33,40.34,373900.0,19.7273,19.737,19.6542,19.6591,373900.0
2012-11-14 13:00:00,40.35,40.45,40.3,40.38,231800.0,19.6639,19.7127,19.6396,19.6785,231800.0
2012-11-14 13:30:00,40.38,40.47,40.32,40.46,163800.0,19.6785,19.7224,19.6493,19.7175,163800.0
2012-11-14 14:00:00,40.47,40.53,40.31,40.43,157400.0,19.7224,19.7516,19.6444,19.7029,157400.0
2012-11-14 14:30:00,40.43,40.43,40.26,40.27,174000.0,19.7029,19.7029,19.6201,19.6249,174000.0
2012-11-14 15:00:00,40.26,40.28,40.16,40.24,434900.0,19.6201,19.6298,19.5713,19.6103,434900.0
2012-11-14 15:30:00,40.23,40.24,40.1,40.18,729700.0,19.6054,19.6103,19.5421,19.5811,729700.0
2012-11-15 09:30:00,40.8,40.88,40.63,40.79,1434700.0,19.8832,19.9222,19.8004,19.8784,1434700.0
2012-11-15 10:00:00,40.79,41.06,40.72,40.95,716900.0,19.8784,20.0099,19.8442,19.9563,716900.0
2012-11-15 10:30:00,40.94,40.97,40.74,40.76,434000.0,19.9515,19.9661,19.854,19.8637,434000.0
2012-11-15 11:00:00,40.76,40.85,40.55,40.55,1104000.0,19.8637,19.9076,19.7614,19.7614,1104000.0
2012-11-15 11:30:00,40.54,40.59,40.27,40.3,550000.0,19.7565,19.7809,19.6249,19.6396,550000.0
2012-11-15 12:00:00,40.29,40.3,40.08,40.12,451900.0,19.6347,19.6396,19.5323,19.5518,451900.0
2012-11-15 12:30:00,40.13,40.3,40.12,40.24,205200.0,19.5567,19.6396,19.5518,19.6103,205200.0
2012-11-15 13:00:00,40.24,40.35,40.2,40.34,210200.0,19.6103,19.6639,19.5908,19.6591,210200.0
2012-11-15 13:30:00,40.35,40.52,40.31,40.45,453200.0,19.6639,19.7468,19.6444,19.7127,453200.0
2012-11-15 14:00:00,40.44,40.45,40.32,40.4,397800.0,19.7078,19.7127,19.6493,19.6883,397800.0
2012-11-15 14:30:00,40.41,40.42,40.31,40.39,245100.0,19.6932,19.698,19.6444,19.6834,245100.0
2012-11-15 15:00:00,40.38,40.39,40.23,40.25,184900.0,19.6785,19.6834,19.6054,19.6152,184900.0
2012-11-15 15:30:00,40.25,40.38,40.21,40.31,577000.0,19.6152,19.6785,19.5957,19.6444,577000.0
2012-11-16 09:30:00,40.15,40.2,39.92,40.02,715500.0,19.5665,19.5908,19.4544,19.5031,715500.0
2012-11-16 10:00:00,40.02,40.05,39.81,39.86,689100.0,19.5031,19.5177,19.4008,19.4251,689100.0
2012-11-16 10:30:00,39.87,39.95,39.66,39.67,1001700.0,19.43,19.469,19.3277,19.3325,1001700.0
2012-11-16 11:00:00,39.67,39.87,39.6,39.6,831800.0,19.3325,19.43,19.2984,19.2984,831800.0
2012-11-16 11:30:00,39.6,40.0,39.58,39.99,633600.0,19.2984,19.4934,19.2887,19.4885,633600.0
2012-11-16 12:00:00,40.0,40.05,39.9,40.0,470400.0,19.4934,19.5177,19.4446,19.4934,470400.0
2012-11-16 12:30:00,39.99,40.06,39.92,39.96,220900.0,19.4885,19.5226,19.4544,19.4739,220900.0
2012-11-16 13:00:00,39.95,39.98,39.86,39.92,207400.0,19.469,19.4836,19.4251,19.4544,207400.0
2012-11-16 13:30:00,39.93,39.98,39.84,39.96,142500.0,19.4592,19.4836,19.4154,19.4739,142500.0
2012-11-16 14:00:00,39.97,39.97,39.8,39.81,183000.0,19.4787,19.4787,19.3959,19.4008,183000.0
2012-11-16 14:30:00,39.81,39.92,39.73,39.89,204800.0,19.4008,19.4544,19.3618,19.4398,204800.0
2012-11-16 15:00:00,39.89,40.01,39.85,39.98,251500.0,19.4398,19.4982,19.4203,19.4836,251500.0
2012-11-16 15:30:00,39.99,40.09,39.97,40.02,858800.0,19.4885,19.5372,19.4787,19.5031,858800.0
2012-11-19 09:30:00,40.91,40.98,40.75,40.96,1038600.0,19.9368,19.9709,19.8589,19.9612,1038600.0
2012-11-19 10:00:00,40.97,41.05,40.79,40.95,702500.0,19.9661,20.0051,19.8784,19.9563,702500.0
2012-11-19 10:30:00,40.95,41.06,40.89,41.02,482200.0,19.9563,20.0099,19.9271,19.9904,482200.0
2012-11-19 11:00:00,41.02,41.21,41.0,41.18,455800.0,19.9904,20.083,19.9807,20.0684,455800.0
2012-11-19 11:30:00,41.18,41.21,41.1,41.14,469400.0,20.0684,20.083,20.0294,20.0489,469400.0
2012-11-19 12:00:00,41.15,41.21,41.11,41.16,235500.0,20.0538,20.083,20.0343,20.0587,235500.0
2012-11-19 12:30:00,41.16,41.2,41.05,41.1,471800.0,20.0587,20.0782,20.0051,20.0294,471800.0
2012-11-19 13:00:00,41.09,41.13,41.04,41.07,118200.0,20.0246,20.044,20.0002,20.0148,118200.0
2012-11-19 13:30:00,41.07,41.09,41.03,41.04,152800.0,20.0148,20.0246,19.9953,20.0002,152800.0
2012-11-19 14:00:00,41.03,41.08,41.03,41.05,151500.0,19.9953,20.0197,19.9953,20.0051,151500.0
2012-11-19 14:30:00,41.05,41.15,41.04,41.14,273900.0,20.0051,20.0538,20.0002,20.0489,273900.0
2012-11-19 15:00:00,41.14,41.17,41.09,41.14,372100.0,20.0489,20.0635,20.0246,20.0489,372100.0
2012-11-19 15:30:00,41.13,41.24,41.13,41.24,597700.0,20.044,20.0977,20.044,20.0977,597700.0
2012-11-20 09:30:00,41.35,41.36,41.17,41.34,606400.0,20.1513,20.1561,20.0635,20.1464,606400.0
2012-11-20 10:00:00,41.35,41.5,41.31,41.46,320500.0,20.1513,20.2244,20.1318,20.2049,320500.0
2012-11-20 10:30:00,41.46,41.49,41.2,41.26,299400.0,20.2049,20.2195,20.0782,20.1074,299400.0
2012-11-20 11:00:00,41.26,41.37,41.19,41.33,424700.0,20.1074,20.161,20.0733,20.1415,424700.0
2012-11-20 11:30:00,41.32,41.35,41.23,41.24,373800.0,20.1366,20.1513,20.0928,20.0977,373800.0
2012-11-20 12:00:00,41.25,41.26,41.08,41.09,334000.0,20.1025,20.1074,20.0197,20.0246,334000.0
2012-11-20 12:30:00,41.08,41.19,41.07,41.15,297600.0,20.0197,20.0733,20.0148,20.0538,297600.0
2012-11-20 13:00:00,41.15,41.16,40.93,40.93,398100.0,20.0538,20.0587,19.9466,19.9466,398100.0
2012-11-20 13:30:00,40.93,41.05,40.93,41.01,204500.0,19.9466,20.0051,19.9466,19.9856,204500.0
2012-11-20 14:00:00,41.01,41.08,40.97,41.05,214600.0,19.9856,20.0197,19.9661,20.0051,214600.0
2012-11-20 14:30:00,41.05,41.08,41.0,41.08,225500.0,20.0051,20.0197,19.9807,20.0197,225500.0
2012-11-20 15:00:00,41.08,41.15,41.06,41.14,243100.0,20.0197,20.0538,20.0099,20.0489,243100.0
2012-11-20 15:30:00,41.15,41.21,41.15,41.21,436500.0,20.0538,20.083,20.0538,20.083,436500.0
2012-11-21 09:30:00,41.37,41.44,41.25,41.34,315800.0,20.161,20.1951,20.1025,20.1464,315800.0
2012-11-21 10:00:00,41.33,41.4,41.22,41.38,464700.0,20.1415,20.1756,20.0879,20.1659,464700.0
2012-11-21 10:30:00,41.38,41.52,41.37,41.48,617000.0,20.1659,20.2341,20.161,20.2146,617000.0
2012-11-21 11:00:00,41.48,41.53,41.4,41.42,357600.0,20.2146,20.239,20.1756,20.1854,357600.0
2012-11-21 11:30:00,41.42,41.48,41.4,41.43,282700.0,20.1854,20.2146,20.1756,20.1902,282700.0
2012-11-21 12:00:00,41.43,41.52,41.4,41.5,163600.0,20.1902,20.2341,20.1756,20.2244,163600.0
2012-11-21 12:30:00,41.5,41.55,41.49,41.55,132200.0,20.2244,20.2487,20.2195,20.2487,132200.0
2012-11-21 13:00:00,41.54,41.57,41.54,41.55,174300.0,20.2439,20.2585,20.2439,20.2487,174300.0
2012-11-21 13:30:00,41.55,41.6,41.55,41.59,248600.0,20.2487,20.2731,20.2487,20.2682,248600.0
2012-11-21 14:00:00,41.6,41.62,41.57,41.62,213200.0,20.2731,20.2828,20.2585,20.2828,213200.0
2012-11-21 14:30:00,41.61,41.64,41.55,41.56,178600.0,20.278,20.2926,20.2487,20.2536,178600.0
2012-11-21 15:00:00,41.57,41.61,41.54,41.58,229900.0,20.2585,20.278,20.2439,20.2633,229900.0
2012-11-21 15:30:00,41.58,41.61,41.53,41.61,445600.0,20.2633,20.278,20.239,20.278,445600.0
2012-11-23 09:30:00,41.83,41.88,41.75,41.85,294800.0,20.3852,20.4095,20.3462,20.3949,294800.0
2012-11-23 10:00:00,41.85,41.99,41.84,41.97,356800.0,20.3949,20.4632,20.3901,20.4534,356800.0
2012-11-23 10:30:00,41.96,41.99,41.84,41.9,322200.0,20.4485,20.4632,20.3901,20.4193,322200.0
2012-11-23 11:00:00,41.9,41.99,41.89,41.91,265800.0,20.4193,20.4632,20.4144,20.4242,265800.0
2012-11-23 11:30:00,41.91,41.93,41.84,41.86,278600.0,20.4242,20.4339,20.3901,20.3998,278600.0
2012-11-23 12:00:00,41.86,41.97,41.83,41.96,163800.0,20.3998,20.4534,20.3852,20.4485,163800.0
2012-11-23 12:30:00,41.97,42.05,41.95,42.02,502000.0,20.4534,20.4924,20.4437,20.4778,502000.0
2012-11-26 09:30:00,41.71,41.72,41.6,41.68,566700.0,20.3267,20.3316,20.2731,20.3121,566700.0
2012-11-26 10:00:00,41.69,41.72,41.5,41.59,743500.0,20.317,20.3316,20.2244,20.2682,743500.0
2012-11-26 10:30:00,41.59,41.67,41.5,41.52,419500.0,20.2682,20.3072,20.2244,20.2341,419500.0
2012-11-26 11:00:00,41.52,41.52,41.38,41.4,435800.0,20.2341,20.2341,20.1659,20.1756,435800.0
2012-11-26 11:30:00,41.4,41.6,41.4,41.57,224300.0,20.1756,20.2731,20.1756,20.2585,224300.0
2012-11-26 12:00:00,41.58,41.62,41.57,41.58,131300.0,20.2633,20.2828,20.2585,20.2633,131300.0
2012-11-26 12:30:00,41.58,41.67,41.53,41.67,149800.0,20.2633,20.3072,20.239,20.3072,149800.0
2012-11-26 13:00:00,41.67,41.67,41.6,41.66,140000.0,20.3072,20.3072,20.2731,20.3023,140000.0
2012-11-26 13:30:00,41.66,41.67,41.58,41.62,132100.0,20.3023,20.3072,20.2633,20.2828,132100.0
2012-11-26 14:00:00,41.63,41.66,41.61,41.61,152500.0,20.2877,20.3023,20.278,20.278,152500.0
2012-11-26 14:30:00,41.62,41.69,41.6,41.62,162500.0,20.2828,20.317,20.2731,20.2828,162500.0
2012-11-26 15:00:00,41.63,41.65,41.59,41.61,309800.0,20.2877,20.2975,20.2682,20.278,309800.0
2012-11-26 15:30:00,41.61,41.62,41.54,41.6,557700.0,20.278,20.2828,20.2439,20.2731,557700.0
2012-11-27 09:30:00,41.53,41.73,41.48,41.64,416700.0,20.239,20.3364,20.2146,20.2926,416700.0
2012-11-27 10:00:00,41.64,41.66,41.41,41.47,274100.0,20.2926,20.3023,20.1805,20.2097,274100.0
2012-11-27 10:30:00,41.47,41.54,41.4,41.41,474600.0,20.2097,20.2439,20.1756,20.1805,474600.0
2012-11-27 11:00:00,41.42,41.51,41.35,41.5,210400.0,20.1854,20.2292,20.1513,20.2244,210400.0
2012-11-27 11:30:00,41.51,41.6,41.49,41.58,161800.0,20.2292,20.2731,20.2195,20.2633,161800.0
2012-11-27 12:00:00,41.59,41.63,41.52,41.55,95800.0,20.2682,20.2877,20.2341,20.2487,95800.0
2012-11-27 12:30:00,41.54,41.58,41.51,41.52,83500.0,20.2439,20.2633,20.2292,20.2341,83500.0
2012-11-27 13:00:00,41.51,41.52,41.4,41.44,144000.0,20.2292,20.2341,20.1756,20.1951,144000.0
2012-11-27 13:30:00,41.44,41.47,41.38,41.41,155300.0,20.1951,20.2097,20.1659,20.1805,155300.0
2012-11-27 14:00:00,41.41,41.46,41.31,41.34,187200.0,20.1805,20.2049,20.1318,20.1464,187200.0
2012-11-27 14:30:00,41.33,41.43,41.32,41.4,264600.0,20.1415,20.1902,20.1366,20.1756,264600.0
2012-11-27 15:00:00,41.4,41.44,41.35,41.4,256700.0,20.1756,20.1951,20.1513,20.1756,256700.0
2012-11-27 15:30:00,41.4,41.41,41.3,41.34,333700.0,20.1756,20.1805,20.1269,20.1464,333700.0
2012-11-28 09:30:00,40.74,40.79,40.61,40.74,1234600.0,19.854,19.8784,19.7906,19.854,1234600.0
2012-11-28 10:00:00,40.73,40.85,40.59,40.75,919300.0,19.8491,19.9076,19.7809,19.8589,919300.0
2012-11-28 10:30:00,40.74,41.03,40.73,40.98,883500.0,19.854,19.9953,19.8491,19.9709,883500.0
2012-11-28 11:00:00,40.98,41.25,40.9,41.24,819500.0,19.9709,20.1025,19.932,20.0977,819500.0
2012-11-28 11:30:00,41.25,41.25,41.09,41.12,379300.0,20.1025,20.1025,20.0246,20.0392,379300.0
2012-11-28 12:00:00,41.12,41.31,41.0,41.27,356800.0,20.0392,20.1318,19.9807,20.1123,356800.0
2012-11-28 12:30:00,41.28,41.38,41.19,41.27,248700.0,20.1171,20.1659,20.0733,20.1123,248700.0
2012-11-28 13:00:00,41.27,41.28,41.13,41.2,223600.0,20.1123,20.1171,20.044,20.0782,223600.0
2012-11-28 13:30:00,41.19,41.29,41.17,41.2,247600.0,20.0733,20.122,20.0635,20.0782,247600.0
2012-11-28 14:00:00,41.19,41.22,41.15,41.19,261600.0,20.0733,20.0879,20.0538,20.0733,261600.0
2012-11-28 14:30:00,41.19,41.24,41.17,41.21,343900.0,20.0733,20.0977,20.0635,20.083,343900.0
2012-11-28 15:00:00,41.2,41.37,41.18,41.37,363300.0,20.0782,20.161,20.0684,20.161,363300.0
2012-11-28 15:30:00,41.36,41.49,41.33,41.47,598100.0,20.1561,20.2195,20.1415,20.2097,598100.0
2012-11-29 09:30:00,41.42,41.49,41.38,41.44,858100.0,20.1854,20.2195,20.1659,20.1951,858100.0
2012-11-29 10:00:00,41.46,41.5,41.28,41.42,371600.0,20.2049,20.2244,20.1171,20.1854,371600.0
2012-11-29 10:30:00,41.41,41.49,41.36,41.47,274900.0,20.1805,20.2195,20.1561,20.2097,274900.0
2012-11-29 11:00:00,41.47,41.57,41.43,41.49,225300.0,20.2097,20.2585,20.1902,20.2195,225300.0
2012-11-29 11:30:00,41.49,41.49,41.23,41.34,383800.0,20.2195,20.2195,20.0928,20.1464,383800.0
2012-11-29 12:00:00,41.35,41.46,41.33,41.43,156700.0,20.1513,20.2049,20.1415,20.1902,156700.0
2012-11-29 12:30:00,41.43,41.44,41.33,41.37,228100.0,20.1902,20.1951,20.1415,20.161,228100.0
2012-11-29 13:00:00,41.38,41.41,41.34,41.4,131300.0,20.1659,20.1805,20.1464,20.1756,131300.0
2012-11-29 13:30:00,41.4,41.45,41.4,41.41,141400.0,20.1756,20.2,20.1756,20.1805,141400.0
2012-11-29 14:00:00,41.41,41.43,41.3,41.31,446100.0,20.1805,20.1902,20.1269,20.1318,446100.0
2012-11-29 14:30:00,41.32,41.34,41.3,41.31,197000.0,20.1366,20.1464,20.1269,20.1318,197000.0
2012-11-29 15:00:00,41.3,41.32,41.25,41.29,234600.0,20.1269,20.1366,20.1025,20.122,234600.0
2012-11-29 15:30:00,41.28,41.35,41.24,41.3,654300.0,20.1171,20.1513,20.0977,20.1269,654300.0
2012-11-30 09:30:00,41.35,41.48,41.3,41.4,290100.0,20.1513,20.2146,20.1269,20.1756,290100.0
2012-11-30 10:00:00,41.41,41.56,41.4,41.56,381000.0,20.1805,20.2536,20.1756,20.2536,381000.0
2012-11-30 10:30:00,41.56,41.61,41.47,41.61,283800.0,20.2536,20.278,20.2097,20.278,283800.0
2012-11-30 11:00:00,41.62,41.65,41.53,41.54,324200.0,20.2828,20.2975,20.239,20.2439,324200.0
2012-11-30 11:30:00,41.53,41.54,41.43,41.47,312800.0,20.239,20.2439,20.1902,20.2097,312800.0
2012-11-30 12:00:00,41.47,41.52,41.45,41.52,144100.0,20.2097,20.2341,20.2,20.2341,144100.0
2012-11-30 12:30:00,41.51,41.58,41.5,41.57,534400.0,20.2292,20.2633,20.2244,20.2585,534400.0
2012-11-30 13:00:00,41.57,41.65,41.57,41.65,149700.0,20.2585,20.2975,20.2585,20.2975,149700.0
2012-11-30 13:30:00,41.64,41.69,41.62,41.69,173700.0,20.2926,20.317,20.2828,20.317,173700.0
2012-11-30 14:00:00,41.69,41.71,41.65,41.69,190500.0,20.317,20.3267,20.2975,20.317,190500.0
2012-11-30 14:30:00,41.69,41.7,41.62,41.64,230400.0,20.317,20.3218,20.2828,20.2926,230400.0
2012-11-30 15:00:00,41.64,41.72,41.63,41.65,291600.0,20.2926,20.3316,20.2877,20.2975,291600.0
2012-11-30 15:30:00,41.66,41.8,41.63,41.74,803700.0,20.3023,20.3706,20.2877,20.3413,803700.0
2012-12-03 09:30:00,41.71,41.78,41.62,41.63,479000.0,20.3267,20.3608,20.2828,20.2877,479000.0
2012-12-03 10:00:00,41.62,41.63,41.41,41.42,455600.0,20.2828,20.2877,20.1805,20.1854,455600.0
2012-12-03 10:30:00,41.42,41.46,41.36,41.39,284000.0,20.1854,20.2049,20.1561,20.1708,284000.0
2012-12-03 11:00:00,41.4,41.58,41.37,41.56,187600.0,20.1756,20.2633,20.161,20.2536,187600.0
2012-12-03 11:30:00,41.56,41.58,41.47,41.55,144600.0,20.2536,20.2633,20.2097,20.2487,144600.0
2012-12-03 12:00:00,41.54,41.59,41.52,41.56,86400.0,20.2439,20.2682,20.2341,20.2536,86400.0
2012-12-03 12:30:00,41.55,41.56,41.39,41.39,201000.0,20.2487,20.2536,20.1708,20.1708,201000.0
2012-12-03 13:00:00,41.39,41.39,41.27,41.28,264000.0,20.1708,20.1708,20.1123,20.1171,264000.0
2012-12-03 13:30:00,41.28,41.29,41.16,41.24,251300.0,20.1171,20.122,20.0587,20.0977,251300.0
2012-12-03 14:00:00,41.23,41.25,41.18,41.2,288300.0,20.0928,20.1025,20.0684,20.0782,288300.0
2012-12-03 14:30:00,41.2,41.22,41.13,41.19,206500.0,20.0782,20.0879,20.044,20.0733,206500.0
2012-12-03 15:00:00,41.19,41.26,41.1,41.2,321800.0,20.0733,20.1074,20.0294,20.0782,321800.0
2012-12-03 15:30:00,41.2,41.26,41.17,41.2,679900.0,20.0782,20.1074,20.0635,20.0782,679900.0
2012-12-04 09:30:00,41.04,41.08,40.91,40.93,965200.0,20.0002,20.0197,19.9368,19.9466,965200.0
2012-12-04 10:00:00,40.93,41.03,40.87,40.99,442400.0,19.9466,19.9953,19.9173,19.9758,442400.0
2012-12-04 10:30:00,40.98,40.99,40.89,40.94,324100.0,19.9709,19.9758,19.9271,19.9515,324100.0
2012-12-04 11:00:00,40.94,41.0,40.89,40.9,292300.0,19.9515,19.9807,19.9271,19.932,292300.0
2012-12-04 11:30:00,40.9,41.02,40.88,41.01,219000.0,19.932,19.9904,19.9222,19.9856,219000.0
2012-12-04 12:00:00,41.01,41.05,40.92,41.02,208100.0,19.9856,20.0051,19.9417,19.9904,208100.0
2012-12-04 12:30:00,41.03,41.04,40.94,40.97,292500.0,19.9953,20.0002,19.9515,19.9661,292500.0
2012-12-04 13:00:00,40.98,40.98,40.86,40.91,179400.0,19.9709,19.9709,19.9125,19.9368,179400.0
2012-12-04 13:30:00,40.91,40.96,40.87,40.9,223100.0,19.9368,19.9612,19.9173,19.932,223100.0
2012-12-04 14:00:00,40.91,40.93,40.84,40.84,260100.0,19.9368,19.9466,19.9027,19.9027,260100.0
2012-12-04 14:30:00,40.84,40.87,40.81,40.87,256000.0,19.9027,19.9173,19.8881,19.9173,256000.0
2012-12-04 15:00:00,40.87,40.92,40.86,40.89,264400.0,19.9173,19.9417,19.9125,19.9271,264400.0
2012-12-04 15:30:00,40.9,41.01,40.84,40.99,1371500.0,19.932,19.9856,19.9027,19.9758,1371500.0
2012-12-05 09:30:00,40.86,41.11,40.85,41.02,656900.0,19.9125,20.0343,19.9076,19.9904,656900.0
2012-12-05 10:00:00,41.02,41.11,40.98,41.02,730400.0,19.9904,20.0343,19.9709,19.9904,730400.0
2012-12-05 10:30:00,41.02,41.1,40.98,41.01,691600.0,19.9904,20.0294,19.9709,19.9856,691600.0
2012-12-05 11:00:00,41.01,41.13,40.99,41.1,524800.0,19.9856,20.044,19.9758,20.0294,524800.0
2012-12-05 11:30:00,41.11,41.31,41.11,41.29,278700.0,20.0343,20.1318,20.0343,20.122,278700.0
2012-12-05 12:00:00,41.3,41.4,41.28,41.31,168800.0,20.1269,20.1756,20.1171,20.1318,168800.0
2012-12-05 12:30:00,41.3,41.4,41.3,41.33,245200.0,20.1269,20.1756,20.1269,20.1415,245200.0
2012-12-05 13:00:00,41.33,41.39,41.32,41.33,177400.0,20.1415,20.1708,20.1366,20.1415,177400.0
2012-12-05 13:30:00,41.32,41.34,41.22,41.22,189400.0,20.1366,20.1464,20.0879,20.0879,189400.0
2012-12-05 14:00:00,41.23,41.35,41.23,41.3,170700.0,20.0928,20.1513,20.0928,20.1269,170700.0
2012-12-05 14:30:00,41.31,41.36,41.28,41.3,174200.0,20.1318,20.1561,20.1171,20.1269,174200.0
2012-12-05 15:00:00,41.3,41.41,41.28,41.38,403000.0,20.1269,20.1805,20.1171,20.1659,403000.0
2012-12-05 15:30:00,41.38,41.41,41.31,41.31,761200.0,20.1659,20.1805,20.1318,20.1318,761200.0
2012-12-06 09:30:00,41.41,41.48,41.29,41.41,460500.0,20.1805,20.2146,20.122,20.1805,460500.0
2012-12-06 10:00:00,41.42,41.44,41.29,41.33,332000.0,20.1854,20.1951,20.122,20.1415,332000.0
2012-12-06 10:30:00,41.33,41.38,41.29,41.37,202500.0,20.1415,20.1659,20.122,20.161,202500.0
2012-12-06 11:00:00,41.37,41.38,41.25,41.28,279900.0,20.161,20.1659,20.1025,20.1171,279900.0
2012-12-06 11:30:00,41.28,41.3,41.15,41.17,443300.0,20.1171,20.1269,20.0538,20.0635,443300.0
2012-12-06 12:00:00,41.18,41.2,41.12,41.12,100700.0,20.0684,20.0782,20.0392,20.0392,100700.0
2012-12-06 12:30:00,41.12,41.18,41.12,41.16,134500.0,20.0392,20.0684,20.0392,20.0587,134500.0
2012-12-06 13:00:00,41.15,41.26,41.14,41.24,163800.0,20.0538,20.1074,20.0489,20.0977,163800.0
2012-12-06 13:30:00,41.24,41.3,41.22,41.29,127000.0,20.0977,20.1269,20.0879,20.122,127000.0
2012-12-06 14:00:00,41.3,41.32,41.27,41.3,165700.0,20.1269,20.1366,20.1123,20.1269,165700.0
2012-12-06 14:30:00,41.31,41.34,41.22,41.24,254100.0,20.1318,20.1464,20.0879,20.0977,254100.0
2012-12-06 15:00:00,41.24,41.27,41.21,41.25,172800.0,20.0977,20.1123,20.083,20.1025,172800.0
2012-12-06 15:30:00,41.26,41.34,41.25,41.3,454800.0,20.1074,20.1464,20.1025,20.1269,454800.0
2012-12-07 09:30:00,41.16,41.19,41.02,41.04,497900.0,20.0587,20.0733,19.9904,20.0002,497900.0
2012-12-07 10:00:00,41.05,41.09,40.93,40.96,330300.0,20.0051,20.0246,19.9466,19.9612,330300.0
2012-12-07 10:30:00,40.96,41.06,40.92,40.97,283200.0,19.9612,20.0099,19.9417,19.9661,283200.0
2012-12-07 11:00:00,40.98,41.05,40.94,41.02,493100.0,19.9709,20.0051,19.9515,19.9904,493100.0
2012-12-07 11:30:00,41.0,41.06,40.92,40.99,265700.0,19.9807,20.0099,19.9417,19.9758,265700.0
2012-12-07 12:00:00,40.99,41.06,40.97,41.03,136000.0,19.9758,20.0099,19.9661,19.9953,136000.0
2012-12-07 12:30:00,41.04,41.06,41.02,41.03,106500.0,20.0002,20.0099,19.9904,19.9953,106500.0
2012-12-07 13:00:00,41.04,41.05,41.02,41.03,156700.0,20.0002,20.0051,19.9904,19.9953,156700.0
2012-12-07 13:30:00,41.03,41.04,41.0,41.01,193900.0,19.9953,20.0002,19.9807,19.9856,193900.0
2012-12-07 14:00:00,41.01,41.02,40.97,40.99,173500.0,19.9856,19.9904,19.9661,19.9758,173500.0
2012-12-07 14:30:00,41.0,41.04,40.98,41.04,198200.0,19.9807,20.0002,19.9709,20.0002,198200.0
2012-12-07 15:00:00,41.04,41.08,40.97,40.99,277700.0,20.0002,20.0197,19.9661,19.9758,277700.0
2012-12-07 15:30:00,40.99,41.06,40.97,41.06,524900.0,19.9758,20.0099,19.9661,20.0099,524900.0
2012-12-10 09:30:00,41.16,41.27,41.15,41.25,582900.0,20.0587,20.1123,20.0538,20.1025,582900.0
2012-12-10 10:00:00,41.26,41.27,41.09,41.11,509600.0,20.1074,20.1123,20.0246,20.0343,509600.0
2012-12-10 10:30:00,41.11,41.13,41.0,41.08,280100.0,20.0343,20.044,19.9807,20.0197,280100.0
2012-12-10 11:00:00,41.08,41.16,41.07,41.09,290900.0,20.0197,20.0587,20.0148,20.0246,290900.0
2012-12-10 11:30:00,41.1,41.12,41.04,41.05,168200.0,20.0294,20.0392,20.0002,20.0051,168200.0
2012-12-10 12:00:00,41.05,41.11,41.04,41.09,247700.0,20.0051,20.0343,20.0002,20.0246,247700.0
2012-12-10 12:30:00,41.1,41.12,41.06,41.08,146800.0,20.0294,20.0392,20.0099,20.0197,146800.0
2012-12-10 13:00:00,41.08,41.08,41.04,41.05,96400.0,20.0197,20.0197,20.0002,20.0051,96400.0
2012-12-10 13:30:00,41.04,41.08,41.03,41.06,83000.0,20.0002,20.0197,19.9953,20.0099,83000.0
2012-12-10 14:00:00,41.06,41.07,41.0,41.01,146600.0,20.0099,20.0148,19.9807,19.9856,146600.0
2012-12-10 14:30:00,41.01,41.02,40.97,41.01,172900.0,19.9856,19.9904,19.9661,19.9856,172900.0
2012-12-10 15:00:00,41.01,41.02,40.97,41.0,192600.0,19.9856,19.9904,19.9661,19.9807,192600.0
2012-12-10 15:30:00,41.0,41.02,40.99,40.99,456300.0,19.9807,19.9904,19.9758,19.9758,456300.0
2012-12-11 09:30:00,41.15,41.23,41.1,41.23,289700.0,20.0538,20.0928,20.0294,20.0928,289700.0
2012-12-11 10:00:00,41.22,41.38,41.2,41.35,330900.0,20.0879,20.1659,20.0782,20.1513,330900.0
2012-12-11 10:30:00,41.34,41.41,41.26,41.3,272600.0,20.1464,20.1805,20.1074,20.1269,272600.0
2012-12-11 11:00:00,41.3,41.34,41.26,41.32,192900.0,20.1269,20.1464,20.1074,20.1366,192900.0
2012-12-11 11:30:00,41.32,41.32,41.23,41.26,187900.0,20.1366,20.1366,20.0928,20.1074,187900.0
2012-12-11 12:00:00,41.27,41.31,41.2,41.28,127900.0,20.1123,20.1318,20.0782,20.1171,127900.0
2012-12-11 12:30:00,41.29,41.33,41.28,41.29,101800.0,20.122,20.1415,20.1171,20.122,101800.0
2012-12-11 13:00:00,41.29,41.31,41.25,41.29,86400.0,20.122,20.1318,20.1025,20.122,86400.0
2012-12-11 13:30:00,41.29,41.3,41.25,41.26,121300.0,20.122,20.1269,20.1025,20.1074,121300.0
2012-12-11 14:00:00,41.25,41.28,41.24,41.24,94600.0,20.1025,20.1171,20.0977,20.0977,94600.0
2012-12-11 14:30:00,41.24,41.24,41.14,41.18,210600.0,20.0977,20.0977,20.0489,20.0684,210600.0
2012-12-11 15:00:00,41.18,41.18,41.13,41.17,160700.0,20.0684,20.0684,20.044,20.0635,160700.0
2012-12-11 15:30:00,41.17,41.21,41.16,41.18,321400.0,20.0635,20.083,20.0587,20.0684,321400.0
2012-12-12 09:30:00,41.53,41.61,41.43,41.6,400000.0,20.239,20.278,20.1902,20.2731,400000.0
2012-12-12 10:00:00,41.59,41.62,41.55,41.61,291900.0,20.2682,20.2828,20.2487,20.278,291900.0
2012-12-12 10:30:00,41.61,41.62,41.52,41.55,304600.0,20.278,20.2828,20.2341,20.2487,304600.0
2012-12-12 11:00:00,41.55,41.65,41.52,41.65,197500.0,20.2487,20.2975,20.2341,20.2975,197500.0
2012-12-12 11:30:00,41.65,41.66,41.56,41.57,182900.0,20.2975,20.3023,20.2536,20.2585,182900.0
2012-12-12 12:00:00,41.58,41.61,41.53,41.56,177400.0,20.2633,20.278,20.239,20.2536,177400.0
2012-12-12 12:30:00,41.56,41.83,41.55,41.81,356300.0,20.2536,20.3852,20.2487,20.3754,356300.0
2012-12-12 13:00:00,41.82,41.89,41.77,41.88,271000.0,20.3803,20.4144,20.3559,20.4095,271000.0
2012-12-12 13:30:00,41.88,41.88,41.79,41.79,146900.0,20.4095,20.4095,20.3657,20.3657,146900.0
2012-12-12 14:00:00,41.8,41.82,41.72,41.77,211500.0,20.3706,20.3803,20.3316,20.3559,211500.0
2012-12-12 14:30:00,41.77,41.78,41.71,41.78,322100.0,20.3559,20.3608,20.3267,20.3608,322100.0
2012-12-12 15:00:00,41.78,41.78,41.66,41.67,397900.0,20.3608,20.3608,20.3023,20.3072,397900.0
2012-12-12 15:30:00,41.66,41.68,41.58,41.63,642500.0,20.3023,20.3121,20.2633,20.2877,642500.0
2012-12-13 09:30:00,41.68,41.72,41.61,41.62,326300.0,20.3121,20.3316,20.278,20.2828,326300.0
2012-12-13 10:00:00,41.62,41.75,41.6,41.7,264100.0,20.2828,20.3462,20.2731,20.3218,264100.0
2012-12-13 10:30:00,41.69,41.71,41.65,41.7,275900.0,20.317,20.3267,20.2975,20.3218,275900.0
2012-12-13 11:00:00,41.69,41.71,41.36,41.43,875100.0,20.317,20.3267,20.1561,20.1902,875100.0
2012-12-13 11:30:00,41.43,41.57,41.41,41.44,472500.0,20.1902,20.2585,20.1805,20.1951,472500.0
2012-12-13 12:00:00,41.44,41.46,41.27,41.28,329000.0,20.1951,20.2049,20.1123,20.1171,329000.0
2012-12-13 12:30:00,41.28,41.33,41.25,41.27,148500.0,20.1171,20.1415,20.1025,20.1123,148500.0
2012-12-13 13:00:00,41.27,41.31,41.19,41.31,166500.0,20.1123,20.1318,20.0733,20.1318,166500.0
2012-12-13 13:30:00,41.3,41.39,41.3,41.37,236800.0,20.1269,20.1708,20.1269,20.161,236800.0
2012-12-13 14:00:00,41.36,41.42,41.32,41.4,259300.0,20.1561,20.1854,20.1366,20.1756,259300.0
2012-12-13 14:30:00,41.4,41.47,41.38,41.39,490800.0,20.1756,20.2097,20.1659,20.1708,490800.0
2012-12-13 15:00:00,41.39,41.47,41.36,41.41,499000.0,20.1708,20.2097,20.1561,20.1805,499000.0
2012-12-13 15:30:00,41.41,41.56,41.4,41.48,729800.0,20.1805,20.2536,20.1756,20.2146,729800.0
2012-12-14 09:30:00,41.16,41.38,41.16,41.31,452800.0,20.0587,20.1659,20.0587,20.1318,452800.0
2012-12-14 10:00:00,41.31,41.42,41.26,41.31,562500.0,20.1318,20.1854,20.1074,20.1318,562500.0
2012-12-14 10:30:00,41.32,41.37,41.28,41.34,379100.0,20.1366,20.161,20.1171,20.1464,379100.0
2012-12-14 11:00:00,41.34,41.4,41.29,41.36,432100.0,20.1464,20.1756,20.122,20.1561,432100.0
2012-12-14 11:30:00,41.35,41.36,41.24,41.29,250900.0,20.1513,20.1561,20.0977,20.122,250900.0
2012-12-14 12:00:00,41.28,41.39,41.28,41.38,158700.0,20.1171,20.1708,20.1171,20.1659,158700.0
2012-12-14 12:30:00,41.38,41.4,41.33,41.36,298500.0,20.1659,20.1756,20.1415,20.1561,298500.0
2012-12-14 13:00:00,41.36,41.37,41.32,41.34,95900.0,20.1561,20.161,20.1366,20.1464,95900.0
2012-12-14 13:30:00,41.34,41.4,41.34,41.4,131700.0,20.1464,20.1756,20.1464,20.1756,131700.0
2012-12-14 14:00:00,41.39,41.43,41.39,41.39,188600.0,20.1708,20.1902,20.1708,20.1708,188600.0
2012-12-14 14:30:00,41.39,41.47,41.39,41.45,348500.0,20.1708,20.2097,20.1708,20.2,348500.0
2012-12-14 15:00:00,41.45,41.46,41.32,41.34,448300.0,20.2,20.2049,20.1366,20.1464,448300.0
2012-12-14 15:30:00,41.33,41.41,41.33,41.41,593500.0,20.1415,20.1805,20.1415,20.1805,593500.0
2012-12-17 09:30:00,41.22,41.39,41.21,41.38,515900.0,20.0879,20.1708,20.083,20.1659,515900.0
2012-12-17 10:00:00,41.38,41.44,41.34,41.36,470700.0,20.1659,20.1951,20.1464,20.1561,470700.0
2012-12-17 10:30:00,41.37,41.43,41.34,41.36,333800.0,20.161,20.1902,20.1464,20.1561,333800.0
2012-12-17 11:00:00,41.36,41.55,41.36,41.49,770900.0,20.1561,20.2487,20.1561,20.2195,770900.0
2012-12-17 11:30:00,41.49,41.62,41.49,41.59,265600.0,20.2195,20.2828,20.2195,20.2682,265600.0
2012-12-17 12:00:00,41.6,41.68,41.59,41.66,191200.0,20.2731,20.3121,20.2682,20.3023,191200.0
2012-12-17 12:30:00,41.65,41.66,41.61,41.63,190300.0,20.2975,20.3023,20.278,20.2877,190300.0
2012-12-17 13:00:00,41.63,41.63,41.55,41.59,228000.0,20.2877,20.2877,20.2487,20.2682,228000.0
2012-12-17 13:30:00,41.58,41.62,41.55,41.56,254900.0,20.2633,20.2828,20.2487,20.2536,254900.0
2012-12-17 14:00:00,41.57,41.62,41.56,41.6,442300.0,20.2585,20.2828,20.2536,20.2731,442300.0
2012-12-17 14:30:00,41.59,41.62,41.59,41.6,215100.0,20.2682,20.2828,20.2682,20.2731,215100.0
2012-12-17 15:00:00,41.61,41.63,41.6,41.61,248800.0,20.278,20.2877,20.2731,20.278,248800.0
2012-12-17 15:30:00,41.61,41.74,41.6,41.71,888600.0,20.278,20.3413,20.2731,20.3267,888600.0
2012-12-18 09:30:00,41.77,41.86,41.75,41.79,684100.0,20.3559,20.3998,20.3462,20.3657,684100.0
2012-12-18 10:00:00,41.79,41.87,41.75,41.86,664200.0,20.3657,20.4047,20.3462,20.3998,664200.0
2012-12-18 10:30:00,41.86,42.04,41.86,41.97,656600.0,20.3998,20.4875,20.3998,20.4534,656600.0
2012-12-18 11:00:00,41.97,41.99,41.89,41.94,283000.0,20.4534,20.4632,20.4144,20.4388,283000.0
2012-12-18 11:30:00,41.94,41.96,41.86,41.9,278100.0,20.4388,20.4485,20.3998,20.4193,278100.0
2012-12-18 12:00:00,41.9,41.96,41.89,41.94,157400.0,20.4193,20.4485,20.4144,20.4388,157400.0
2012-12-18 12:30:00,41.95,42.08,41.94,42.01,303200.0,20.4437,20.507,20.4388,20.4729,303200.0
2012-12-18 13:00:00,42.01,42.05,41.97,42.0,405500.0,20.4729,20.4924,20.4534,20.468,405500.0
2012-12-18 13:30:00,42.0,42.03,41.94,41.95,219800.0,20.468,20.4826,20.4388,20.4437,219800.0
2012-12-18 14:00:00,41.96,41.98,41.9,41.9,262000.0,20.4485,20.4583,20.4193,20.4193,262000.0
2012-12-18 14:30:00,41.91,41.98,41.9,41.97,320700.0,20.4242,20.4583,20.4193,20.4534,320700.0
2012-12-18 15:00:00,41.96,42.03,41.95,41.96,312500.0,20.4485,20.4826,20.4437,20.4485,312500.0
2012-12-18 15:30:00,41.95,42.06,41.95,42.03,666400.0,20.4437,20.4973,20.4437,20.4826,666400.0
2012-12-19 09:30:00,41.89,42.04,41.89,42.0,785900.0,20.4144,20.4875,20.4144,20.468,785900.0
2012-12-19 10:00:00,42.0,42.22,41.98,42.19,981300.0,20.468,20.5752,20.4583,20.5606,981300.0
2012-12-19 10:30:00,42.2,42.27,42.16,42.21,439800.0,20.5655,20.5996,20.546,20.5704,439800.0
2012-12-19 11:00:00,42.21,42.31,42.2,42.23,570300.0,20.5704,20.6191,20.5655,20.5801,570300.0
2012-12-19 11:30:00,42.23,42.28,42.11,42.15,519000.0,20.5801,20.6045,20.5216,20.5411,519000.0
2012-12-19 12:00:00,42.15,42.19,42.12,42.18,296700.0,20.5411,20.5606,20.5265,20.5557,296700.0
2012-12-19 12:30:00,42.17,42.24,42.13,42.17,182700.0,20.5509,20.585,20.5314,20.5509,182700.0
2012-12-19 13:00:00,42.17,42.19,42.14,42.17,170000.0,20.5509,20.5606,20.5363,20.5509,170000.0
2012-12-19 13:30:00,42.16,42.17,42.14,42.15,246600.0,20.546,20.5509,20.5363,20.5411,246600.0
2012-12-19 14:00:00,42.15,42.18,42.12,42.16,278700.0,20.5411,20.5557,20.5265,20.546,278700.0
2012-12-19 14:30:00,42.16,42.17,42.09,42.15,265300.0,20.546,20.5509,20.5119,20.5411,265300.0
2012-12-19 15:00:00,42.15,42.18,42.12,42.14,371200.0,20.5411,20.5557,20.5265,20.5363,371200.0
2012-12-19 15:30:00,42.14,42.18,42.09,42.1,797100.0,20.5363,20.5557,20.5119,20.5168,797100.0
2012-12-20 09:30:00,41.99,42.1,41.95,41.97,418800.0,20.4632,20.5168,20.4437,20.4534,418800.0
2012-12-20 10:00:00,41.97,42.12,41.95,42.11,491100.0,20.4534,20.5265,20.4437,20.5216,491100.0
2012-12-20 10:30:00,42.11,42.11,42.07,42.08,266900.0,20.5216,20.5216,20.5021,20.507,266900.0
2012-12-20 11:00:00,42.07,42.12,41.97,42.06,483200.0,20.5021,20.5265,20.4534,20.4973,483200.0
2012-12-20 11:30:00,42.05,42.15,42.02,42.15,695000.0,20.4924,20.5411,20.4778,20.5411,695000.0
2012-12-20 12:00:00,42.15,42.18,42.1,42.14,259500.0,20.5411,20.5557,20.5168,20.5363,259500.0
2012-12-20 12:30:00,42.14,42.22,42.11,42.22,184500.0,20.5363,20.5752,20.5216,20.5752,184500.0
2012-12-20 13:00:00,42.22,42.23,42.16,42.22,326100.0,20.5752,20.5801,20.546,20.5752,326100.0
2012-12-20 13:30:00,42.21,42.29,42.19,42.27,165600.0,20.5704,20.6094,20.5606,20.5996,165600.0
2012-12-20 14:00:00,42.26,42.27,42.17,42.2,169600.0,20.5947,20.5996,20.5509,20.5655,169600.0
2012-12-20 14:30:00,42.2,42.23,42.18,42.2,294000.0,20.5655,20.5801,20.5557,20.5655,294000.0
2012-12-20 15:00:00,42.21,42.21,42.09,42.12,489100.0,20.5704,20.5704,20.5119,20.5265,489100.0
2012-12-20 15:30:00,42.12,42.21,42.1,42.21,448500.0,20.5265,20.5704,20.5168,20.5704,448500.0
2012-12-21 09:30:00,41.71,41.9,41.68,41.85,858200.0,20.3267,20.4193,20.3121,20.3949,858200.0
2012-12-21 10:00:00,41.86,42.09,41.8,42.02,532100.0,20.3998,20.5119,20.3706,20.4778,532100.0
2012-12-21 10:30:00,42.02,42.07,41.92,41.95,670500.0,20.4778,20.5021,20.429,20.4437,670500.0
2012-12-21 11:00:00,41.95,42.01,41.87,41.9,323400.0,20.4437,20.4729,20.4047,20.4193,323400.0
2012-12-21 11:30:00,41.89,41.92,41.85,41.91,321200.0,20.4144,20.429,20.3949,20.4242,321200.0
2012-12-21 12:00:00,41.91,42.07,41.9,41.97,458800.0,20.4242,20.5021,20.4193,20.4534,458800.0
2012-12-21 12:30:00,41.97,41.98,41.9,41.96,202200.0,20.4534,20.4583,20.4193,20.4485,202200.0
2012-12-21 13:00:00,41.95,42.0,41.9,41.93,174400.0,20.4437,20.468,20.4193,20.4339,174400.0
2012-12-21 13:30:00,41.93,42.0,41.9,41.99,252900.0,20.4339,20.468,20.4193,20.4632,252900.0
2012-12-21 14:00:00,42.0,42.03,41.98,42.01,234800.0,20.468,20.4826,20.4583,20.4729,234800.0
2012-12-21 14:30:00,42.0,42.04,42.0,42.01,192400.0,20.468,20.4875,20.468,20.4729,192400.0
2012-12-21 15:00:00,42.01,42.04,41.96,42.04,344000.0,20.4729,20.4875,20.4485,20.4875,344000.0
2012-12-21 15:30:00,42.04,42.11,42.02,42.11,924000.0,20.4875,20.5216,20.4778,20.5216,924000.0
2012-12-24 09:30:00,41.88,41.99,41.73,41.76,359100.0,20.4095,20.4632,20.3364,20.3511,359100.0
2012-12-24 10:00:00,41.76,41.87,41.75,41.87,297900.0,20.3511,20.4047,20.3462,20.4047,297900.0
2012-12-24 10:30:00,41.87,41.9,41.73,41.73,280200.0,20.4047,20.4193,20.3364,20.3364,280200.0
2012-12-24 11:00:00,41.73,41.77,41.72,41.73,237100.0,20.3364,20.3559,20.3316,20.3364,237100.0
2012-12-24 11:30:00,41.73,41.78,41.72,41.75,442100.0,20.3364,20.3608,20.3316,20.3462,442100.0
2012-12-24 12:00:00,41.74,41.75,41.66,41.71,287500.0,20.3413,20.3462,20.3023,20.3267,287500.0
2012-12-24 12:30:00,41.7,41.82,41.69,41.74,389900.0,20.3218,20.3803,20.317,20.3413,389900.0
2012-12-26 09:30:00,41.78,41.98,41.78,41.93,282100.0,20.3608,20.4583,20.3608,20.4339,282100.0
2012-12-26 10:00:00,41.92,41.95,41.85,41.91,140900.0,20.429,20.4437,20.3949,20.4242,140900.0
2012-12-26 10:30:00,41.91,41.91,41.84,41.84,163100.0,20.4242,20.4242,20.3901,20.3901,163100.0
2012-12-26 11:00:00,41.85,41.86,41.73,41.73,250800.0,20.3949,20.3998,20.3364,20.3364,250800.0
2012-12-26 11:30:00,41.73,41.74,41.65,41.69,351900.0,20.3364,20.3413,20.2975,20.317,351900.0
2012-12-26 12:00:00,41.68,41.72,41.65,41.67,165000.0,20.3121,20.3316,20.2975,20.3072,165000.0
2012-12-26 12:30:00,41.66,41.71,41.64,41.71,140000.0,20.3023,20.3267,20.2926,20.3267,140000.0
2012-12-26 13:00:00,41.71,41.72,41.7,41.72,110600.0,20.3267,20.3316,20.3218,20.3316,110600.0
2012-12-26 13:30:00,41.71,41.72,41.7,41.72,151900.0,20.3267,20.3316,20.3218,20.3316,151900.0
2012-12-26 14:00:00,41.71,41.75,41.71,41.71,145800.0,20.3267,20.3462,20.3267,20.3267,145800.0
2012-12-26 14:30:00,41.72,41.82,41.7,41.82,219600.0,20.3316,20.3803,20.3218,20.3803,219600.0
2012-12-26 15:00:00,41.82,41.88,41.72,41.73,258700.0,20.3803,20.4095,20.3316,20.3364,258700.0
2012-12-26 15:30:00,41.73,41.74,41.7,41.71,329200.0,20.3364,20.3413,20.3218,20.3267,329200.0
2012-12-27 09:30:00,41.81,41.85,41.72,41.75,343500.0,20.3754,20.3949,20.3316,20.3462,343500.0
2012-12-27 10:00:00,41.74,41.77,41.59,41.64,384600.0,20.3413,20.3559,20.2682,20.2926,384600.0
2012-12-27 10:30:00,41.63,41.63,41.53,41.55,510400.0,20.2877,20.2877,20.239,20.2487,510400.0
2012-12-27 11:00:00,41.54,41.57,41.42,41.44,419700.0,20.2439,20.2585,20.1854,20.1951,419700.0
2012-12-27 11:30:00,41.44,41.54,41.43,41.5,222100.0,20.1951,20.2439,20.1902,20.2244,222100.0
2012-12-27 12:00:00,41.49,41.49,41.37,41.39,295200.0,20.2195,20.2195,20.161,20.1708,295200.0
2012-12-27 12:30:00,41.39,41.39,41.28,41.37,347300.0,20.1708,20.1708,20.1171,20.161,347300.0
2012-12-27 13:00:00,41.38,41.43,41.32,41.35,197400.0,20.1659,20.1902,20.1366,20.1513,197400.0
2012-12-27 13:30:00,41.35,41.42,41.34,41.37,261500.0,20.1513,20.1854,20.1464,20.161,261500.0
2012-12-27 14:00:00,41.37,41.4,41.34,41.36,170700.0,20.161,20.1756,20.1464,20.1561,170700.0
2012-12-27 14:30:00,41.35,41.69,41.32,41.68,565600.0,20.1513,20.317,20.1366,20.3121,565600.0
2012-12-27 15:00:00,41.69,41.69,41.52,41.59,280300.0,20.317,20.317,20.2341,20.2682,280300.0
2012-12-27 15:30:00,41.59,41.68,41.59,41.62,478800.0,20.2682,20.3121,20.2682,20.2828,478800.0
2012-12-28 09:30:00,41.19,41.29,41.19,41.27,439900.0,20.0733,20.122,20.0733,20.1123,439900.0
2012-12-28 10:00:00,41.26,41.31,41.19,41.26,350300.0,20.1074,20.1318,20.0733,20.1074,350300.0
2012-12-28 10:30:00,41.27,41.45,41.25,41.29,307000.0,20.1123,20.2,20.1025,20.122,307000.0
2012-12-28 11:00:00,41.29,41.3,41.21,41.22,247100.0,20.122,20.1269,20.083,20.0879,247100.0
2012-12-28 11:30:00,41.22,41.26,41.19,41.24,327700.0,20.0879,20.1074,20.0733,20.0977,327700.0
2012-12-28 12:00:00,41.24,41.27,41.21,41.24,169000.0,20.0977,20.1123,20.083,20.0977,169000.0
2012-12-28 12:30:00,41.24,41.25,41.17,41.17,232400.0,20.0977,20.1025,20.0635,20.0635,232400.0
2012-12-28 13:00:00,41.18,41.25,41.17,41.19,260600.0,20.0684,20.1025,20.0635,20.0733,260600.0
2012-12-28 13:30:00,41.18,41.21,41.15,41.17,228900.0,20.0684,20.083,20.0538,20.0635,228900.0
2012-12-28 14:00:00,41.18,41.2,41.14,41.19,253300.0,20.0684,20.0782,20.0489,20.0733,253300.0
2012-12-28 14:30:00,41.18,41.22,41.16,41.21,222000.0,20.0684,20.0879,20.0587,20.083,222000.0
2012-12-28 15:00:00,41.21,41.27,41.19,41.26,248800.0,20.083,20.1123,20.0733,20.1074,248800.0
2012-12-28 15:30:00,41.27,41.32,41.19,41.21,710900.0,20.1123,20.1366,20.0733,20.083,710900.0
2012-12-31 09:30:00,41.24,41.28,41.01,41.13,759800.0,20.0977,20.1171,19.9856,20.044,759800.0
2012-12-31 10:00:00,41.12,41.2,41.05,41.16,417500.0,20.0392,20.0782,20.0051,20.0587,417500.0
2012-12-31 10:30:00,41.14,41.32,41.11,41.25,401800.0,20.0489,20.1366,20.0343,20.1025,401800.0
2012-12-31 11:00:00,41.25,41.4,41.2,41.21,444000.0,20.1025,20.1756,20.0782,20.083,444000.0
2012-12-31 11:30:00,41.22,41.28,41.19,41.2,215300.0,20.0879,20.1171,20.0733,20.0782,215300.0
2012-12-31 12:00:00,41.2,41.23,41.18,41.22,197100.0,20.0782,20.0928,20.0684,20.0879,197100.0
2012-12-31 12:30:00,41.22,41.5,41.22,41.33,691900.0,20.0879,20.2244,20.0879,20.1415,691900.0
2012-12-31 13:00:00,41.34,41.45,41.25,41.4,301700.0,20.1464,20.2,20.1025,20.1756,301700.0
2012-12-31 13:30:00,41.39,41.47,41.26,41.33,296500.0,20.1708,20.2097,20.1074,20.1415,296500.0
2012-12-31 14:00:00,41.33,41.47,41.3,41.44,314800.0,20.1415,20.2097,20.1269,20.1951,314800.0
2012-12-31 14:30:00,41.44,41.68,41.42,41.64,467200.0,20.1951,20.3121,20.1854,20.2926,467200.0
2012-12-31 15:00:00,41.64,41.74,41.4,41.47,569000.0,20.2926,20.3413,20.1756,20.2097,569000.0
2012-12-31 15:30:00,41.48,41.73,41.47,41.65,803000.0,20.2146,20.3364,20.2097,20.2975,803000.0
2013-01-02 09:30:00,42.45,42.49,42.26,42.4,1406500.0,20.6873,20.7068,20.5947,20.663,1406500.0
2013-01-02 10:00:00,42.41,42.43,42.29,42.38,396100.0,20.6678,20.6776,20.6094,20.6532,396100.0
2013-01-02 10:30:00,42.38,42.38,42.25,42.3,458300.0,20.6532,20.6532,20.5899,20.6142,458300.0
2013-01-02 11:00:00,42.3,42.3,42.06,42.09,492000.0,20.6142,20.6142,20.4973,20.5119,492000.0
2013-01-02 11:30:00,42.08,42.17,42.05,42.06,405600.0,20.507,20.5509,20.4924,20.4973,405600.0
2013-01-02 12:00:00,42.07,42.21,42.06,42.15,251100.0,20.5021,20.5704,20.4973,20.5411,251100.0
2013-01-02 12:30:00,42.15,42.18,42.11,42.12,254700.0,20.5411,20.5557,20.5216,20.5265,254700.0
2013-01-02 13:00:00,42.11,42.25,42.11,42.25,268300.0,20.5216,20.5899,20.5216,20.5899,268300.0
2013-01-02 13:30:00,42.25,42.27,42.21,42.22,216400.0,20.5899,20.5996,20.5704,20.5752,216400.0
2013-01-02 14:00:00,42.23,42.27,42.2,42.25,236100.0,20.5801,20.5996,20.5655,20.5899,236100.0
2013-01-02 14:30:00,42.26,42.29,42.22,42.29,230800.0,20.5947,20.6094,20.5752,20.6094,230800.0
2013-01-02 15:00:00,42.29,42.31,42.28,42.3,327200.0,20.6094,20.6191,20.6045,20.6142,327200.0
2013-01-02 15:30:00,42.29,42.43,42.29,42.43,721800.0,20.6094,20.6776,20.6094,20.6776,721800.0
2013-01-03 09:30:00,42.42,42.46,42.32,42.43,614500.0,20.6727,20.6922,20.624,20.6776,614500.0
2013-01-03 10:00:00,42.43,42.48,42.4,42.42,510600.0,20.6776,20.7019,20.663,20.6727,510600.0
2013-01-03 10:30:00,42.43,42.54,42.42,42.47,358200.0,20.6776,20.7312,20.6727,20.6971,358200.0
2013-01-03 11:00:00,42.47,43.14,42.46,42.92,2319300.0,20.6971,21.0236,20.6922,20.9164,2319300.0
2013-01-03 11:30:00,42.93,43.11,42.83,43.01,1008400.0,20.9212,21.009,20.8725,20.9602,1008400.0
2013-01-03 12:00:00,43.01,43.25,43.0,43.23,908700.0,20.9602,21.0772,20.9554,21.0674,908700.0
2013-01-03 12:30:00,43.23,43.33,43.15,43.24,603700.0,21.0674,21.1162,21.0285,21.0723,603700.0
2013-01-03 13:00:00,43.24,43.29,43.14,43.29,596400.0,21.0723,21.0967,21.0236,21.0967,596400.0
2013-01-03 13:30:00,43.29,43.32,43.21,43.22,372000.0,21.0967,21.1113,21.0577,21.0626,372000.0
2013-01-03 14:00:00,43.22,43.23,43.1,43.12,782200.0,21.0626,21.0674,21.0041,21.0138,782200.0
2013-01-03 14:30:00,43.11,43.18,43.03,43.14,820500.0,21.009,21.0431,20.97,21.0236,820500.0
2013-01-03 15:00:00,43.14,43.17,43.08,43.14,798300.0,21.0236,21.0382,20.9943,21.0236,798300.0
2013-01-03 15:30:00,43.14,43.28,43.1,43.28,1519600.0,21.0236,21.0918,21.0041,21.0918,1519600.0
2013-01-04 09:30:00,43.43,43.77,43.42,43.77,1316100.0,21.1649,21.3306,21.16,21.3306,1316100.0
2013-01-04 10:00:00,43.78,43.84,43.64,43.67,1080700.0,21.3355,21.3647,21.2673,21.2819,1080700.0
2013-01-04 10:30:00,43.68,43.69,43.63,43.65,628200.0,21.2867,21.2916,21.2624,21.2721,628200.0
2013-01-04 11:00:00,43.66,43.68,43.62,43.66,526800.0,21.277,21.2867,21.2575,21.277,526800.0
2013-01-04 11:30:00,43.66,43.77,43.65,43.75,409000.0,21.277,21.3306,21.2721,21.3209,409000.0
2013-01-04 12:00:00,43.74,43.78,43.7,43.74,217800.0,21.316,21.3355,21.2965,21.316,217800.0
2013-01-04 12:30:00,43.74,43.74,43.7,43.73,151100.0,21.316,21.316,21.2965,21.3111,151100.0
2013-01-04 13:00:00,43.72,43.74,43.7,43.74,237100.0,21.3062,21.316,21.2965,21.316,237100.0
2013-01-04 13:30:00,43.74,43.74,43.66,43.69,261600.0,21.316,21.316,21.277,21.2916,261600.0
2013-01-04 14:00:00,43.69,43.72,43.66,43.71,263900.0,21.2916,21.3062,21.277,21.3014,263900.0
2013-01-04 14:30:00,43.71,43.72,43.66,43.67,301700.0,21.3014,21.3062,21.277,21.2819,301700.0
2013-01-04 15:00:00,43.67,43.75,43.65,43.7,515100.0,21.2819,21.3209,21.2721,21.2965,515100.0
2013-01-04 15:30:00,43.71,43.74,43.65,43.68,913100.0,21.3014,21.316,21.2721,21.2867,913100.0
2013-01-07 09:30:00,43.37,43.41,43.19,43.4,1163200.0,21.1357,21.1552,21.048,21.1503,1163200.0
2013-01-07 10:00:00,43.41,43.53,43.37,43.41,334200.0,21.1552,21.2136,21.1357,21.1552,334200.0
2013-01-07 10:30:00,43.4,43.49,43.36,43.36,496700.0,21.1503,21.1942,21.1308,21.1308,496700.0
2013-01-07 11:00:00,43.36,43.43,43.34,43.4,441500.0,21.1308,21.1649,21.1211,21.1503,441500.0
2013-01-07 11:30:00,43.4,43.48,43.4,43.43,172000.0,21.1503,21.1893,21.1503,21.1649,172000.0
2013-01-07 12:00:00,43.42,43.43,43.35,43.35,249200.0,21.16,21.1649,21.1259,21.1259,249200.0
2013-01-07 12:30:00,43.36,43.44,43.35,43.42,149700.0,21.1308,21.1698,21.1259,21.16,149700.0
2013-01-07 13:00:00,43.41,43.48,43.41,43.47,101300.0,21.1552,21.1893,21.1552,21.1844,101300.0
2013-01-07 13:30:00,43.48,43.48,43.42,43.44,88700.0,21.1893,21.1893,21.16,21.1698,88700.0
2013-01-07 14:00:00,43.44,43.45,43.41,43.41,163700.0,21.1698,21.1747,21.1552,21.1552,163700.0
2013-01-07 14:30:00,43.41,43.44,43.37,43.42,215100.0,21.1552,21.1698,21.1357,21.16,215100.0
2013-01-07 15:00:00,43.41,43.44,43.39,43.42,209100.0,21.1552,21.1698,21.1454,21.16,209100.0
2013-01-07 15:30:00,43.43,43.47,43.37,43.41,841900.0,21.1649,21.1844,21.1357,21.1552,841900.0
2013-01-08 09:30:00,43.31,43.37,43.25,43.31,607600.0,21.1064,21.1357,21.0772,21.1064,607600.0
2013-01-08 10:00:00,43.32,43.36,43.27,43.31,427200.0,21.1113,21.1308,21.0869,21.1064,427200.0
2013-01-08 10:30:00,43.31,43.39,43.29,43.37,395700.0,21.1064,21.1454,21.0967,21.1357,395700.0
2013-01-08 11:00:00,43.37,43.42,43.3,43.31,278300.0,21.1357,21.16,21.1016,21.1064,278300.0
2013-01-08 11:30:00,43.33,43.34,43.26,43.28,202000.0,21.1162,21.1211,21.0821,21.0918,202000.0
2013-01-08 12:00:00,43.29,43.32,43.27,43.3,95300.0,21.0967,21.1113,21.0869,21.1016,95300.0
2013-01-08 12:30:00,43.3,43.33,43.28,43.31,102000.0,21.1016,21.1162,21.0918,21.1064,102000.0
2013-01-08 13:00:00,43.31,43.35,43.31,43.34,74900.0,21.1064,21.1259,21.1064,21.1211,74900.0
2013-01-08 13:30:00,43.34,43.37,43.33,43.36,130300.0,21.1211,21.1357,21.1162,21.1308,130300.0
2013-01-08 14:00:00,43.36,43.39,43.32,43.33,210400.0,21.1308,21.1454,21.1113,21.1162,210400.0
2013-01-08 14:30:00,43.33,43.34,43.31,43.31,177200.0,21.1162,21.1211,21.1064,21.1064,177200.0
2013-01-08 15:00:00,43.31,43.39,43.31,43.38,196500.0,21.1064,21.1454,21.1064,21.1405,196500.0
2013-01-08 15:30:00,43.38,43.41,43.36,43.41,416400.0,21.1405,21.1552,21.1308,21.1552,416400.0
2013-01-09 09:30:00,43.74,44.06,43.72,44.06,1080400.0,21.316,21.4719,21.3062,21.4719,1080400.0
2013-01-09 10:00:00,44.06,44.2,44.0,44.0,1292600.0,21.4719,21.5402,21.4427,21.4427,1292600.0
2013-01-09 10:30:00,44.0,44.09,43.99,44.02,455400.0,21.4427,21.4866,21.4378,21.4524,455400.0
2013-01-09 11:00:00,44.02,44.11,44.0,44.09,1096400.0,21.4524,21.4963,21.4427,21.4866,1096400.0
2013-01-09 11:30:00,44.09,44.19,44.07,44.13,492400.0,21.4866,21.5353,21.4768,21.506,492400.0
2013-01-09 12:00:00,44.14,44.17,44.09,44.09,279900.0,21.5109,21.5255,21.4866,21.4866,279900.0
2013-01-09 12:30:00,44.09,44.12,44.03,44.09,313600.0,21.4866,21.5012,21.4573,21.4866,313600.0
2013-01-09 13:00:00,44.1,44.12,44.05,44.1,199300.0,21.4914,21.5012,21.4671,21.4914,199300.0
2013-01-09 13:30:00,44.09,44.12,44.05,44.11,401300.0,21.4866,21.5012,21.4671,21.4963,401300.0
2013-01-09 14:00:00,44.12,44.15,44.09,44.12,528800.0,21.5012,21.5158,21.4866,21.5012,528800.0
2013-01-09 14:30:00,44.12,44.19,44.12,44.16,567100.0,21.5012,21.5353,21.5012,21.5207,567100.0
2013-01-09 15:00:00,44.16,44.19,44.14,44.17,770300.0,21.5207,21.5353,21.5109,21.5255,770300.0
2013-01-09 15:30:00,44.17,44.28,44.15,44.27,1485100.0,21.5255,21.5791,21.5158,21.5743,1485100.0
2013-01-10 09:30:00,44.47,44.64,44.4,44.56,943300.0,21.6717,21.7546,21.6376,21.7156,943300.0
2013-01-10 10:00:00,44.56,44.66,44.46,44.59,718500.0,21.7156,21.7643,21.6669,21.7302,718500.0
2013-01-10 10:30:00,44.59,44.6,44.52,44.52,1212100.0,21.7302,21.7351,21.6961,21.6961,1212100.0
2013-01-10 11:00:00,44.52,44.68,44.45,44.68,607900.0,21.6961,21.7741,21.662,21.7741,607900.0
2013-01-10 11:30:00,44.69,44.71,44.64,44.68,468200.0,21.779,21.7887,21.7546,21.7741,468200.0
2013-01-10 12:00:00,44.68,44.8,44.67,44.76,444300.0,21.7741,21.8326,21.7692,21.8131,444300.0
2013-01-10 12:30:00,44.76,44.85,44.75,44.85,374500.0,21.8131,21.8569,21.8082,21.8569,374500.0
2013-01-10 13:00:00,44.86,44.98,44.8,44.98,770900.0,21.8618,21.9203,21.8326,21.9203,770900.0
2013-01-10 13:30:00,44.97,45.0,44.92,44.98,539200.0,21.9154,21.93,21.891,21.9203,539200.0
2013-01-10 14:00:00,44.98,45.04,44.96,44.99,722400.0,21.9203,21.9495,21.9105,21.9252,722400.0
2013-01-10 14:30:00,45.0,45.04,44.97,45.01,407200.0,21.93,21.9495,21.9154,21.9349,407200.0
2013-01-10 15:00:00,45.02,45.06,44.99,45.0,500200.0,21.9398,21.9593,21.9252,21.93,500200.0
2013-01-10 15:30:00,45.01,45.02,44.96,45.01,905100.0,21.9349,21.9398,21.9105,21.9349,905100.0
2013-01-11 09:30:00,44.96,44.99,44.56,44.58,850600.0,21.9105,21.9252,21.7156,21.7253,850600.0
2013-01-11 10:00:00,44.58,44.69,44.53,44.58,670900.0,21.7253,21.779,21.701,21.7253,670900.0
2013-01-11 10:30:00,44.58,44.66,44.52,44.64,400100.0,21.7253,21.7643,21.6961,21.7546,400100.0
2013-01-11 11:00:00,44.64,44.77,44.64,44.67,255200.0,21.7546,21.8179,21.7546,21.7692,255200.0
2013-01-11 11:30:00,44.66,44.75,44.64,44.69,289800.0,21.7643,21.8082,21.7546,21.779,289800.0
2013-01-11 12:00:00,44.69,44.78,44.68,44.68,262200.0,21.779,21.8228,21.7741,21.7741,262200.0
2013-01-11 12:30:00,44.69,44.77,44.67,44.76,233900.0,21.779,21.8179,21.7692,21.8131,233900.0
2013-01-11 13:00:00,44.75,44.77,44.66,44.69,288600.0,21.8082,21.8179,21.7643,21.779,288600.0
2013-01-11 13:30:00,44.68,44.72,44.67,44.67,261300.0,21.7741,21.7936,21.7692,21.7692,261300.0
2013-01-11 14:00:00,44.68,44.73,44.66,44.7,279000.0,21.7741,21.7984,21.7643,21.7838,279000.0
2013-01-11 14:30:00,44.7,44.78,44.65,44.7,412500.0,21.7838,21.8228,21.7595,21.7838,412500.0
2013-01-11 15:00:00,44.69,44.74,44.6,44.61,460900.0,21.779,21.8033,21.7351,21.74,460900.0
2013-01-11 15:30:00,44.61,44.62,44.47,44.49,1788700.0,21.74,21.7448,21.6717,21.6815,1788700.0
2013-01-14 09:30:00,44.33,44.43,44.29,44.35,725500.0,21.6035,21.6522,21.584,21.6133,725500.0
2013-01-14 10:00:00,44.34,44.36,44.28,44.34,621300.0,21.6084,21.6181,21.5791,21.6084,621300.0
2013-01-14 10:30:00,44.34,44.4,44.3,44.4,510300.0,21.6084,21.6376,21.5889,21.6376,510300.0
2013-01-14 11:00:00,44.41,44.43,44.33,44.33,585500.0,21.6425,21.6522,21.6035,21.6035,585500.0
2013-01-14 11:30:00,44.34,44.41,44.28,44.41,438400.0,21.6084,21.6425,21.5791,21.6425,438400.0
2013-01-14 12:00:00,44.4,44.45,44.37,44.39,259500.0,21.6376,21.662,21.623,21.6328,259500.0
2013-01-14 12:30:00,44.38,44.4,44.32,44.37,240800.0,21.6279,21.6376,21.5986,21.623,240800.0
2013-01-14 13:00:00,44.38,44.41,44.35,44.37,147100.0,21.6279,21.6425,21.6133,21.623,147100.0
2013-01-14 13:30:00,44.37,44.41,44.36,44.36,209500.0,21.623,21.6425,21.6181,21.6181,209500.0
2013-01-14 14:00:00,44.36,44.41,44.35,44.41,212300.0,21.6181,21.6425,21.6133,21.6425,212300.0
2013-01-14 14:30:00,44.4,44.46,44.39,44.46,225900.0,21.6376,21.6669,21.6328,21.6669,225900.0
2013-01-14 15:00:00,44.46,44.52,44.37,44.38,415600.0,21.6669,21.6961,21.623,21.6279,415600.0
2013-01-14 15:30:00,44.39,44.41,44.33,44.34,766400.0,21.6328,21.6425,21.6035,21.6084,766400.0
2013-01-15 09:30:00,44.08,44.3,44.0,44.3,641300.0,21.4817,21.5889,21.4427,21.5889,641300.0
2013-01-15 10:00:00,44.3,44.36,44.26,44.31,321000.0,21.5889,21.6181,21.5694,21.5938,321000.0
2013-01-15 10:30:00,44.31,44.33,44.27,44.33,256600.0,21.5938,21.6035,21.5743,21.6035,256600.0
2013-01-15 11:00:00,44.34,44.38,44.3,44.31,210500.0,21.6084,21.6279,21.5889,21.5938,210500.0
2013-01-15 11:30:00,44.31,44.41,44.31,44.39,167800.0,21.5938,21.6425,21.5938,21.6328,167800.0
2013-01-15 12:00:00,44.39,44.42,44.36,44.41,219400.0,21.6328,21.6474,21.6181,21.6425,219400.0
2013-01-15 12:30:00,44.4,44.5,44.4,44.47,268500.0,21.6376,21.6864,21.6376,21.6717,268500.0
2013-01-15 13:00:00,44.48,44.54,44.46,44.52,158400.0,21.6766,21.7059,21.6669,21.6961,158400.0
2013-01-15 13:30:00,44.52,44.53,44.4,44.44,301800.0,21.6961,21.701,21.6376,21.6571,301800.0
2013-01-15 14:00:00,44.44,44.51,44.42,44.43,301600.0,21.6571,21.6912,21.6474,21.6522,301600.0
2013-01-15 14:30:00,44.44,44.51,44.43,44.47,248300.0,21.6571,21.6912,21.6522,21.6717,248300.0
2013-01-15 15:00:00,44.47,44.51,44.43,44.45,260700.0,21.6717,21.6912,21.6522,21.662,260700.0
2013-01-15 15:30:00,44.45,44.48,44.37,44.45,685000.0,21.662,21.6766,21.623,21.662,685000.0
2013-01-16 09:30:00,44.05,44.33,44.04,44.29,749300.0,21.4671,21.6035,21.4622,21.584,749300.0
2013-01-16 10:00:00,44.29,44.33,44.25,44.27,236700.0,21.584,21.6035,21.5645,21.5743,236700.0
2013-01-16 10:30:00,44.27,44.3,44.21,44.21,256300.0,21.5743,21.5889,21.545,21.545,256300.0
2013-01-16 11:00:00,44.22,44.24,44.15,44.15,391900.0,21.5499,21.5597,21.5158,21.5158,391900.0
2013-01-16 11:30:00,44.15,44.18,44.09,44.14,249900.0,21.5158,21.5304,21.4866,21.5109,249900.0
2013-01-16 12:00:00,44.13,44.16,44.03,44.14,348200.0,21.506,21.5207,21.4573,21.5109,348200.0
2013-01-16 12:30:00,44.14,44.15,44.05,44.07,218400.0,21.5109,21.5158,21.4671,21.4768,218400.0
2013-01-16 13:00:00,44.08,44.08,43.98,44.0,309400.0,21.4817,21.4817,21.4329,21.4427,309400.0
2013-01-16 13:30:00,44.0,44.15,44.0,44.09,222900.0,21.4427,21.5158,21.4427,21.4866,222900.0
2013-01-16 14:00:00,44.09,44.12,44.06,44.09,214300.0,21.4866,21.5012,21.4719,21.4866,214300.0
2013-01-16 14:30:00,44.09,44.1,44.08,44.09,167800.0,21.4866,21.4914,21.4817,21.4866,167800.0
2013-01-16 15:00:00,44.09,44.26,44.05,44.11,755200.0,21.4866,21.5694,21.4671,21.4963,755200.0
2013-01-16 15:30:00,44.11,44.15,44.08,44.09,977500.0,21.4963,21.5158,21.4817,21.4866,977500.0
2013-01-17 09:30:00,44.23,44.28,44.15,44.19,513500.0,21.5548,21.5791,21.5158,21.5353,513500.0
2013-01-17 10:00:00,44.18,44.21,44.13,44.15,406100.0,21.5304,21.545,21.506,21.5158,406100.0
2013-01-17 10:30:00,44.15,44.16,44.11,44.13,234000.0,21.5158,21.5207,21.4963,21.506,234000.0
2013-01-17 11:00:00,44.13,44.35,44.11,44.24,571000.0,21.506,21.6133,21.4963,21.5597,571000.0
2013-01-17 11:30:00,44.25,44.26,44.2,44.25,231200.0,21.5645,21.5694,21.5402,21.5645,231200.0
2013-01-17 12:00:00,44.25,44.26,44.22,44.25,129600.0,21.5645,21.5694,21.5499,21.5645,129600.0
2013-01-17 12:30:00,44.24,44.31,44.24,44.3,300500.0,21.5597,21.5938,21.5597,21.5889,300500.0
2013-01-17 13:00:00,44.3,44.3,44.22,44.24,207000.0,21.5889,21.5889,21.5499,21.5597,207000.0
2013-01-17 13:30:00,44.23,44.35,44.22,44.33,254300.0,21.5548,21.6133,21.5499,21.6035,254300.0
2013-01-17 14:00:00,44.34,44.38,44.32,44.34,310900.0,21.6084,21.6279,21.5986,21.6084,310900.0
2013-01-17 14:30:00,44.33,44.35,44.29,44.32,221000.0,21.6035,21.6133,21.584,21.5986,221000.0
2013-01-17 15:00:00,44.32,44.33,44.23,44.25,252300.0,21.5986,21.6035,21.5548,21.5645,252300.0
2013-01-17 15:30:00,44.25,44.26,44.16,44.17,807500.0,21.5645,21.5694,21.5207,21.5255,807500.0
2013-01-18 09:30:00,44.03,44.16,44.03,44.11,456800.0,21.4573,21.5207,21.4573,21.4963,456800.0
2013-01-18 10:00:00,44.11,44.12,44.0,44.01,290200.0,21.4963,21.5012,21.4427,21.4476,290200.0
2013-01-18 10:30:00,44.01,44.02,43.93,43.98,324600.0,21.4476,21.4524,21.4086,21.4329,324600.0
2013-01-18 11:00:00,43.97,44.04,43.95,43.99,282700.0,21.4281,21.4622,21.4183,21.4378,282700.0
2013-01-18 11:30:00,44.0,44.04,43.94,44.02,277500.0,21.4427,21.4622,21.4135,21.4524,277500.0
2013-01-18 12:00:00,44.03,44.06,44.01,44.02,122300.0,21.4573,21.4719,21.4476,21.4524,122300.0
2013-01-18 12:30:00,44.03,44.07,44.0,44.05,147300.0,21.4573,21.4768,21.4427,21.4671,147300.0
2013-01-18 13:00:00,44.05,44.09,44.04,44.06,198500.0,21.4671,21.4866,21.4622,21.4719,198500.0
2013-01-18 13:30:00,44.06,44.09,44.05,44.05,172000.0,21.4719,21.4866,21.4671,21.4671,172000.0
2013-01-18 14:00:00,44.05,44.12,44.05,44.1,145300.0,21.4671,21.5012,21.4671,21.4914,145300.0
2013-01-18 14:30:00,44.09,44.1,44.03,44.04,214300.0,21.4866,21.4914,21.4573,21.4622,214300.0
2013-01-18 15:00:00,44.03,44.06,43.99,44.02,234600.0,21.4573,21.4719,21.4378,21.4524,234600.0
2013-01-18 15:30:00,44.01,44.05,43.99,44.04,1055400.0,21.4476,21.4671,21.4378,21.4622,1055400.0
2013-01-22 09:30:00,43.71,43.73,43.56,43.61,938300.0,21.3014,21.3111,21.2283,21.2526,938300.0
2013-01-22 10:00:00,43.61,43.63,43.42,43.43,560800.0,21.2526,21.2624,21.16,21.1649,560800.0
2013-01-22 10:30:00,43.43,43.52,43.41,43.51,257400.0,21.1649,21.2088,21.1552,21.2039,257400.0
2013-01-22 11:00:00,43.5,43.54,43.43,43.47,277400.0,21.199,21.2185,21.1649,21.1844,277400.0
2013-01-22 11:30:00,43.47,43.54,43.44,43.52,259000.0,21.1844,21.2185,21.1698,21.2088,259000.0
2013-01-22 12:00:00,43.52,43.58,43.52,43.57,269800.0,21.2088,21.238,21.2088,21.2331,269800.0
2013-01-22 12:30:00,43.57,43.69,43.55,43.66,315600.0,21.2331,21.2916,21.2234,21.277,315600.0
2013-01-22 13:00:00,43.66,43.8,43.65,43.79,307200.0,21.277,21.3452,21.2721,21.3404,307200.0
2013-01-22 13:30:00,43.79,43.81,43.77,43.8,190200.0,21.3404,21.3501,21.3306,21.3452,190200.0
2013-01-22 14:00:00,43.79,43.85,43.78,43.84,244300.0,21.3404,21.3696,21.3355,21.3647,244300.0
2013-01-22 14:30:00,43.84,43.87,43.8,43.84,396700.0,21.3647,21.3793,21.3452,21.3647,396700.0
2013-01-22 15:00:00,43.84,43.85,43.74,43.78,298200.0,21.3647,21.3696,21.316,21.3355,298200.0
2013-01-22 15:30:00,43.77,43.8,43.68,43.75,707300.0,21.3306,21.3452,21.2867,21.3209,707300.0
2013-01-23 09:30:00,43.98,44.06,43.95,44.05,713500.0,21.4329,21.4719,21.4183,21.4671,713500.0
2013-01-23 10:00:00,44.05,44.16,44.0,44.05,585400.0,21.4671,21.5207,21.4427,21.4671,585400.0
2013-01-23 10:30:00,44.04,44.21,43.99,44.18,575100.0,21.4622,21.545,21.4378,21.5304,575100.0
2013-01-23 11:00:00,44.19,44.21,44.09,44.11,394600.0,21.5353,21.545,21.4866,21.4963,394600.0
2013-01-23 11:30:00,44.11,44.14,44.05,44.13,188500.0,21.4963,21.5109,21.4671,21.506,188500.0
2013-01-23 12:00:00,44.13,44.18,44.09,44.09,202900.0,21.506,21.5304,21.4866,21.4866,202900.0
2013-01-23 12:30:00,44.09,44.18,44.09,44.16,113300.0,21.4866,21.5304,21.4866,21.5207,113300.0
2013-01-23 13:00:00,44.16,44.18,44.13,44.13,88900.0,21.5207,21.5304,21.506,21.506,88900.0
2013-01-23 13:30:00,44.13,44.16,44.12,44.14,131700.0,21.506,21.5207,21.5012,21.5109,131700.0
2013-01-23 14:00:00,44.15,44.15,44.1,44.13,147000.0,21.5158,21.5158,21.4914,21.506,147000.0
2013-01-23 14:30:00,44.13,44.2,44.13,44.2,183400.0,21.506,21.5402,21.506,21.5402,183400.0
2013-01-23 15:00:00,44.2,44.25,44.15,44.18,310900.0,21.5402,21.5645,21.5158,21.5304,310900.0
2013-01-23 15:30:00,44.18,44.27,44.15,44.27,890800.0,21.5304,21.5743,21.5158,21.5743,890800.0
2013-01-24 09:30:00,44.2,44.28,44.06,44.12,824600.0,21.5402,21.5791,21.4719,21.5012,824600.0
2013-01-24 10:00:00,44.13,44.26,44.09,44.22,1191600.0,21.506,21.5694,21.4866,21.5499,1191600.0
2013-01-24 10:30:00,44.21,44.32,44.15,44.15,486400.0,21.545,21.5986,21.5158,21.5158,486400.0
2013-01-24 11:00:00,44.16,44.3,44.16,44.27,374200.0,21.5207,21.5889,21.5207,21.5743,374200.0
2013-01-24 11:30:00,44.28,44.37,44.23,44.34,349700.0,21.5791,21.623,21.5548,21.6084,349700.0
2013-01-24 12:00:00,44.34,44.34,44.25,44.25,120700.0,21.6084,21.6084,21.5645,21.5645,120700.0
2013-01-24 12:30:00,44.25,44.27,44.13,44.13,209900.0,21.5645,21.5743,21.506,21.506,209900.0
2013-01-24 13:00:00,44.14,44.16,44.1,44.13,192800.0,21.5109,21.5207,21.4914,21.506,192800.0
2013-01-24 13:30:00,44.13,44.13,44.05,44.07,177500.0,21.506,21.506,21.4671,21.4768,177500.0
2013-01-24 14:00:00,44.07,44.12,44.04,44.12,192000.0,21.4768,21.5012,21.4622,21.5012,192000.0
2013-01-24 14:30:00,44.12,44.15,44.08,44.13,137500.0,21.5012,21.5158,21.4817,21.506,137500.0
2013-01-24 15:00:00,44.12,44.16,44.1,44.14,226100.0,21.5012,21.5207,21.4914,21.5109,226100.0
2013-01-24 15:30:00,44.15,44.18,44.05,44.11,633300.0,21.5158,21.5304,21.4671,21.4963,633300.0
2013-01-25 09:30:00,44.1,44.32,44.06,44.26,441400.0,21.4914,21.5986,21.4719,21.5694,441400.0
2013-01-25 10:00:00,44.26,44.27,44.11,44.11,223300.0,21.5694,21.5743,21.4963,21.4963,223300.0
2013-01-25 10:30:00,44.11,44.15,44.0,44.02,310000.0,21.4963,21.5158,21.4427,21.4524,310000.0
2013-01-25 11:00:00,44.01,44.06,43.97,43.98,588500.0,21.4476,21.4719,21.4281,21.4329,588500.0
2013-01-25 11:30:00,43.99,44.15,43.98,44.1,256800.0,21.4378,21.5158,21.4329,21.4914,256800.0
2013-01-25 12:00:00,44.09,44.18,44.09,44.17,144100.0,21.4866,21.5304,21.4866,21.5255,144100.0
2013-01-25 12:30:00,44.17,44.19,44.13,44.13,132900.0,21.5255,21.5353,21.506,21.506,132900.0
2013-01-25 13:00:00,44.13,44.16,44.11,44.15,106700.0,21.506,21.5207,21.4963,21.5158,106700.0
2013-01-25 13:30:00,44.15,44.19,44.11,44.14,135100.0,21.5158,21.5353,21.4963,21.5109,135100.0
2013-01-25 14:00:00,44.15,44.2,44.14,44.15,189900.0,21.5158,21.5402,21.5109,21.5158,189900.0
2013-01-25 14:30:00,44.16,44.16,44.0,44.0,386800.0,21.5207,21.5207,21.4427,21.4427,386800.0
2013-01-25 15:00:00,44.0,44.01,43.94,43.95,1105900.0,21.4427,21.4476,21.4135,21.4183,1105900.0
2013-01-25 15:30:00,43.96,43.98,43.86,43.94,1703100.0,21.4232,21.4329,21.3745,21.4135,1703100.0
2013-01-28 09:30:00,44.22,44.24,44.09,44.14,448700.0,21.5499,21.5597,21.4866,21.5109,448700.0
2013-01-28 10:00:00,44.14,44.16,44.03,44.16,311100.0,21.5109,21.5207,21.4573,21.5207,311100.0
2013-01-28 10:30:00,44.16,44.27,44.14,44.25,280700.0,21.5207,21.5743,21.5109,21.5645,280700.0
2013-01-28 11:00:00,44.25,44.33,44.14,44.23,436200.0,21.5645,21.6035,21.5109,21.5548,436200.0
2013-01-28 11:30:00,44.22,44.3,44.16,44.24,344500.0,21.5499,21.5889,21.5207,21.5597,344500.0
2013-01-28 12:00:00,44.25,44.31,44.24,44.27,201700.0,21.5645,21.5938,21.5597,21.5743,201700.0
2013-01-28 12:30:00,44.26,44.31,44.24,44.29,105800.0,21.5694,21.5938,21.5597,21.584,105800.0
2013-01-28 13:00:00,44.3,44.3,44.27,44.29,125000.0,21.5889,21.5889,21.5743,21.584,125000.0
2013-01-28 13:30:00,44.3,44.35,44.28,44.33,133900.0,21.5889,21.6133,21.5791,21.6035,133900.0
2013-01-28 14:00:00,44.34,44.35,44.31,44.34,133200.0,21.6084,21.6133,21.5938,21.6084,133200.0
2013-01-28 14:30:00,44.34,44.37,44.32,44.36,132600.0,21.6084,21.623,21.5986,21.6181,132600.0
2013-01-28 15:00:00,44.35,44.38,44.29,44.32,248000.0,21.6133,21.6279,21.584,21.5986,248000.0
2013-01-28 15:30:00,44.32,44.36,44.27,44.36,615100.0,21.5986,21.6181,21.5743,21.6181,615100.0
2013-01-29 09:30:00,44.57,44.7,44.5,44.66,601800.0,21.7205,21.7838,21.6864,21.7643,601800.0
2013-01-29 10:00:00,44.66,44.79,44.55,44.78,395500.0,21.7643,21.8277,21.7107,21.8228,395500.0
2013-01-29 10:30:00,44.78,44.9,44.74,44.88,298200.0,21.8228,21.8813,21.8033,21.8715,298200.0
2013-01-29 11:00:00,44.88,45.03,44.8,45.02,764300.0,21.8715,21.9446,21.8326,21.9398,764300.0
2013-01-29 11:30:00,45.03,45.04,44.89,44.97,380900.0,21.9446,21.9495,21.8764,21.9154,380900.0
2013-01-29 12:00:00,44.95,45.0,44.92,44.97,236500.0,21.9057,21.93,21.891,21.9154,236500.0
2013-01-29 12:30:00,44.97,45.0,44.95,44.96,146300.0,21.9154,21.93,21.9057,21.9105,146300.0
2013-01-29 13:00:00,44.96,45.19,44.96,45.13,748100.0,21.9105,22.0226,21.9105,21.9934,748100.0
2013-01-29 13:30:00,45.13,45.15,45.0,45.01,333400.0,21.9934,22.0031,21.93,21.9349,333400.0
2013-01-29 14:00:00,45.0,45.11,44.98,45.1,361800.0,21.93,21.9836,21.9203,21.9788,361800.0
2013-01-29 14:30:00,45.1,45.19,45.1,45.17,456300.0,21.9788,22.0226,21.9788,22.0129,456300.0
2013-01-29 15:00:00,45.18,45.25,45.15,45.25,388800.0,22.0177,22.0519,22.0031,22.0519,388800.0
2013-01-29 15:30:00,45.24,45.26,45.19,45.21,980700.0,22.047,22.0567,22.0226,22.0324,980700.0
2013-01-30 09:30:00,45.15,45.45,45.05,45.31,1158400.0,22.0031,22.1493,21.9544,22.0811,1158400.0
2013-01-30 10:00:00,45.3,45.31,45.2,45.22,398900.0,22.0762,22.0811,22.0275,22.0372,398900.0
2013-01-30 10:30:00,45.22,45.27,45.16,45.2,560900.0,22.0372,22.0616,22.008,22.0275,560900.0
2013-01-30 11:00:00,45.2,45.25,45.09,45.13,272600.0,22.0275,22.0519,21.9739,21.9934,272600.0
2013-01-30 11:30:00,45.12,45.17,45.03,45.06,168600.0,21.9885,22.0129,21.9446,21.9593,168600.0
2013-01-30 12:00:00,45.05,45.1,45.05,45.06,113900.0,21.9544,21.9788,21.9544,21.9593,113900.0
2013-01-30 12:30:00,45.07,45.16,45.06,45.16,127700.0,21.9641,22.008,21.9593,22.008,127700.0
2013-01-30 13:00:00,45.15,45.2,45.15,45.19,111900.0,22.0031,22.0275,22.0031,22.0226,111900.0
2013-01-30 13:30:00,45.2,45.21,45.15,45.2,181800.0,22.0275,22.0324,22.0031,22.0275,181800.0
2013-01-30 14:00:00,45.2,45.23,45.13,45.14,279000.0,22.0275,22.0421,21.9934,21.9983,279000.0
2013-01-30 14:30:00,45.14,45.2,45.06,45.07,244400.0,21.9983,22.0275,21.9593,21.9641,244400.0
2013-01-30 15:00:00,45.07,45.07,44.95,44.98,391600.0,21.9641,21.9641,21.9057,21.9203,391600.0
2013-01-30 15:30:00,44.98,44.98,44.89,44.94,493500.0,21.9203,21.9203,21.8764,21.9008,493500.0
2013-01-31 09:30:00,44.86,45.0,44.83,44.9,401700.0,21.8618,21.93,21.8472,21.8813,401700.0
2013-01-31 10:00:00,44.9,44.92,44.57,44.59,354000.0,21.8813,21.891,21.7205,21.7302,354000.0
2013-01-31 10:30:00,44.59,44.76,44.59,44.73,221500.0,21.7302,21.8131,21.7302,21.7984,221500.0
2013-01-31 11:00:00,44.72,44.78,44.61,44.67,209900.0,21.7936,21.8228,21.74,21.7692,209900.0
2013-01-31 11:30:00,44.67,44.67,44.38,44.53,612800.0,21.7692,21.7692,21.6279,21.701,612800.0
2013-01-31 12:00:00,44.54,44.65,44.52,44.54,159100.0,21.7059,21.7595,21.6961,21.7059,159100.0
2013-01-31 12:30:00,44.54,44.61,44.53,44.57,100600.0,21.7059,21.74,21.701,21.7205,100600.0
2013-01-31 13:00:00,44.57,44.68,44.55,44.6,196400.0,21.7205,21.7741,21.7107,21.7351,196400.0
2013-01-31 13:30:00,44.61,44.68,44.61,44.68,89200.0,21.74,21.7741,21.74,21.7741,89200.0
2013-01-31 14:00:00,44.68,44.68,44.62,44.68,172300.0,21.7741,21.7741,21.7448,21.7741,172300.0
2013-01-31 14:30:00,44.68,44.74,44.67,44.73,234900.0,21.7741,21.8033,21.7692,21.7984,234900.0
2013-01-31 15:00:00,44.74,44.74,44.59,44.59,282400.0,21.8033,21.8033,21.7302,21.7302,282400.0
2013-01-31 15:30:00,44.59,44.66,44.52,44.53,666300.0,21.7302,21.7643,21.6961,21.701,666300.0
2013-02-01 09:30:00,44.65,44.71,44.48,44.58,501700.0,21.7595,21.7887,21.6766,21.7253,501700.0
2013-02-01 10:00:00,44.59,44.96,44.55,44.6,624200.0,21.7302,21.9105,21.7107,21.7351,624200.0
2013-02-01 10:30:00,44.6,44.61,44.51,44.58,401200.0,21.7351,21.74,21.6912,21.7253,401200.0
2013-02-01 11:00:00,44.58,44.76,44.55,44.61,280100.0,21.7253,21.8131,21.7107,21.74,280100.0
2013-02-01 11:30:00,44.61,44.73,44.61,44.69,162200.0,21.74,21.7984,21.74,21.779,162200.0
2013-02-01 12:00:00,44.69,44.71,44.62,44.65,152000.0,21.779,21.7887,21.7448,21.7595,152000.0
2013-02-01 12:30:00,44.66,44.74,44.65,44.72,129800.0,21.7643,21.8033,21.7595,21.7936,129800.0
2013-02-01 13:00:00,44.72,44.74,44.69,44.72,92400.0,21.7936,21.8033,21.779,21.7936,92400.0
2013-02-01 13:30:00,44.73,44.81,44.71,44.77,313100.0,21.7984,21.8374,21.7887,21.8179,313100.0
2013-02-01 14:00:00,44.78,44.79,44.75,44.77,119500.0,21.8228,21.8277,21.8082,21.8179,119500.0
2013-02-01 14:30:00,44.76,44.78,44.65,44.71,213300.0,21.8131,21.8228,21.7595,21.7887,213300.0
2013-02-01 15:00:00,44.71,44.76,44.69,44.7,363000.0,21.7887,21.8131,21.779,21.7838,363000.0
2013-02-01 15:30:00,44.7,44.81,44.69,44.76,595100.0,21.7838,21.8374,21.779,21.8131,595100.0
2013-02-04 09:30:00,43.87,44.13,43.87,44.13,950500.0,21.3793,21.506,21.3793,21.506,950500.0
2013-02-04 10:00:00,44.13,44.13,43.76,43.77,926700.0,21.506,21.506,21.3257,21.3306,926700.0
2013-02-04 10:30:00,43.77,43.81,43.58,43.71,894800.0,21.3306,21.3501,21.238,21.3014,894800.0
2013-02-04 11:00:00,43.71,43.75,43.56,43.57,498900.0,21.3014,21.3209,21.2283,21.2331,498900.0
2013-02-04 11:30:00,43.57,43.77,43.56,43.67,303200.0,21.2331,21.3306,21.2283,21.2819,303200.0
2013-02-04 12:00:00,43.67,43.68,43.5,43.58,419900.0,21.2819,21.2867,21.199,21.238,419900.0
2013-02-04 12:30:00,43.58,43.66,43.56,43.6,158800.0,21.238,21.277,21.2283,21.2478,158800.0
2013-02-04 13:00:00,43.6,43.78,43.59,43.76,304900.0,21.2478,21.3355,21.2429,21.3257,304900.0
2013-02-04 13:30:00,43.75,43.75,43.63,43.7,161200.0,21.3209,21.3209,21.2624,21.2965,161200.0
2013-02-04 14:00:00,43.69,43.78,43.68,43.77,153000.0,21.2916,21.3355,21.2867,21.3306,153000.0
2013-02-04 14:30:00,43.78,43.88,43.76,43.88,223500.0,21.3355,21.3842,21.3257,21.3842,223500.0
2013-02-04 15:00:00,43.88,43.88,43.8,43.84,350000.0,21.3842,21.3842,21.3452,21.3647,350000.0
2013-02-04 15:30:00,43.83,43.84,43.6,43.64,1238600.0,21.3598,21.3647,21.2478,21.2673,1238600.0
2013-02-05 09:30:00,44.17,44.44,44.12,44.33,859500.0,21.5255,21.6571,21.5012,21.6035,859500.0
2013-02-05 10:00:00,44.32,44.43,44.17,44.26,639100.0,21.5986,21.6522,21.5255,21.5694,639100.0
2013-02-05 10:30:00,44.27,44.33,44.15,44.17,283800.0,21.5743,21.6035,21.5158,21.5255,283800.0
2013-02-05 11:00:00,44.17,44.23,44.04,44.04,442400.0,21.5255,21.5548,21.4622,21.4622,442400.0
2013-02-05 11:30:00,44.05,44.13,44.01,44.06,317900.0,21.4671,21.506,21.4476,21.4719,317900.0
2013-02-05 12:00:00,44.06,44.08,44.01,44.02,158100.0,21.4719,21.4817,21.4476,21.4524,158100.0
2013-02-05 12:30:00,44.02,44.09,44.0,44.06,232000.0,21.4524,21.4866,21.4427,21.4719,232000.0
2013-02-05 13:00:00,44.06,44.13,44.05,44.12,193000.0,21.4719,21.506,21.4671,21.5012,193000.0
2013-02-05 13:30:00,44.11,44.14,44.08,44.12,225300.0,21.4963,21.5109,21.4817,21.5012,225300.0
2013-02-05 14:00:00,44.12,44.23,44.11,44.22,220300.0,21.5012,21.5548,21.4963,21.5499,220300.0
2013-02-05 14:30:00,44.23,44.25,44.19,44.23,187500.0,21.5548,21.5645,21.5353,21.5548,187500.0
2013-02-05 15:00:00,44.24,44.31,44.23,44.3,546400.0,21.5597,21.5938,21.5548,21.5889,546400.0
2013-02-05 15:30:00,44.3,44.31,44.19,44.2,797900.0,21.5889,21.5938,21.5353,21.5402,797900.0
2013-02-06 09:30:00,43.58,43.68,43.5,43.64,1069300.0,21.238,21.2867,21.199,21.2673,1069300.0
2013-02-06 10:00:00,43.64,43.88,43.6,43.8,839800.0,21.2673,21.3842,21.2478,21.3452,839800.0
2013-02-06 10:30:00,43.8,43.85,43.75,43.82,611100.0,21.3452,21.3696,21.3209,21.355,611100.0
2013-02-06 11:00:00,43.82,43.85,43.71,43.76,972900.0,21.355,21.3696,21.3014,21.3257,972900.0
2013-02-06 11:30:00,43.75,43.81,43.69,43.7,691500.0,21.3209,21.3501,21.2916,21.2965,691500.0
2013-02-06 12:00:00,43.71,43.79,43.68,43.76,335100.0,21.3014,21.3404,21.2867,21.3257,335100.0
2013-02-06 12:30:00,43.77,43.79,43.7,43.7,401100.0,21.3306,21.3404,21.2965,21.2965,401100.0
2013-02-06 13:00:00,43.7,43.7,43.63,43.66,1707700.0,21.2965,21.2965,21.2624,21.277,1707700.0
2013-02-06 13:30:00,43.66,43.68,43.63,43.66,345100.0,21.277,21.2867,21.2624,21.277,345100.0
2013-02-06 14:00:00,43.66,43.77,43.65,43.76,193800.0,21.277,21.3306,21.2721,21.3257,193800.0
2013-02-06 14:30:00,43.76,43.85,43.73,43.84,251700.0,21.3257,21.3696,21.3111,21.3647,251700.0
2013-02-06 15:00:00,43.84,43.96,43.84,43.96,538700.0,21.3647,21.4232,21.3647,21.4232,538700.0
2013-02-06 15:30:00,43.95,44.0,43.9,44.0,1074200.0,21.4183,21.4427,21.394,21.4427,1074200.0
2013-02-07 09:30:00,43.65,43.84,43.59,43.6,689400.0,21.2721,21.3647,21.2429,21.2478,689400.0
2013-02-07 10:00:00,43.61,43.61,43.29,43.29,586900.0,21.2526,21.2526,21.0967,21.0967,586900.0
2013-02-07 10:30:00,43.29,43.32,43.0,43.1,759900.0,21.0967,21.1113,20.9554,21.0041,759900.0
2013-02-07 11:00:00,43.1,43.25,43.03,43.14,500500.0,21.0041,21.0772,20.97,21.0236,500500.0
2013-02-07 11:30:00,43.13,43.19,43.03,43.13,280900.0,21.0187,21.048,20.97,21.0187,280900.0
2013-02-07 12:00:00,43.13,43.22,43.12,43.21,241000.0,21.0187,21.0626,21.0138,21.0577,241000.0
2013-02-07 12:30:00,43.21,43.3,43.2,43.23,361400.0,21.0577,21.1016,21.0528,21.0674,361400.0
2013-02-07 13:00:00,43.23,43.26,43.15,43.18,247000.0,21.0674,21.0821,21.0285,21.0431,247000.0
2013-02-07 13:30:00,43.19,43.28,43.18,43.27,205700.0,21.048,21.0918,21.0431,21.0869,205700.0
2013-02-07 14:00:00,43.27,43.31,43.22,43.23,164400.0,21.0869,21.1064,21.0626,21.0674,164400.0
2013-02-07 14:30:00,43.23,43.23,43.16,43.21,292400.0,21.0674,21.0674,21.0333,21.0577,292400.0
2013-02-07 15:00:00,43.21,43.23,43.16,43.19,470100.0,21.0577,21.0674,21.0333,21.048,470100.0
2013-02-07 15:30:00,43.2,43.2,43.12,43.17,1039400.0,21.0528,21.0528,21.0138,21.0382,1039400.0
2013-02-08 09:30:00,42.96,43.31,42.96,43.27,1036400.0,20.9359,21.1064,20.9359,21.0869,1036400.0
2013-02-08 10:00:00,43.29,43.5,43.27,43.44,653500.0,21.0967,21.199,21.0869,21.1698,653500.0
2013-02-08 10:30:00,43.45,43.49,43.34,43.34,585400.0,21.1747,21.1942,21.1211,21.1211,585400.0
2013-02-08 11:00:00,43.35,43.35,43.18,43.25,588200.0,21.1259,21.1259,21.0431,21.0772,588200.0
2013-02-08 11:30:00,43.25,43.36,43.23,43.33,427100.0,21.0772,21.1308,21.0674,21.1162,427100.0
2013-02-08 12:00:00,43.33,43.35,43.27,43.28,200200.0,21.1162,21.1259,21.0869,21.0918,200200.0
2013-02-08 12:30:00,43.27,43.28,43.18,43.21,190200.0,21.0869,21.0918,21.0431,21.0577,190200.0
2013-02-08 13:00:00,43.2,43.21,43.15,43.15,148300.0,21.0528,21.0577,21.0285,21.0285,148300.0
2013-02-08 13:30:00,43.16,43.23,43.14,43.2,250700.0,21.0333,21.0674,21.0236,21.0528,250700.0
2013-02-08 14:00:00,43.2,43.23,43.17,43.2,325800.0,21.0528,21.0674,21.0382,21.0528,325800.0
2013-02-08 14:30:00,43.2,43.21,43.17,43.18,271400.0,21.0528,21.0577,21.0382,21.0431,271400.0
2013-02-08 15:00:00,43.19,43.21,43.18,43.2,338900.0,21.048,21.0577,21.0431,21.0528,338900.0
2013-02-08 15:30:00,43.2,43.21,43.13,43.16,1355800.0,21.0528,21.0577,21.0187,21.0333,1355800.0
2013-02-11 09:30:00,42.96,42.98,42.55,42.76,1212800.0,20.9359,20.9456,20.7361,20.8384,1212800.0
2013-02-11 10:00:00,42.77,42.82,42.7,42.76,645400.0,20.8433,20.8676,20.8092,20.8384,645400.0
2013-02-11 10:30:00,42.76,42.77,42.68,42.72,602500.0,20.8384,20.8433,20.7994,20.8189,602500.0
2013-02-11 11:00:00,42.72,42.76,42.71,42.75,534900.0,20.8189,20.8384,20.814,20.8335,534900.0
2013-02-11 11:30:00,42.75,42.78,42.72,42.78,838500.0,20.8335,20.8481,20.8189,20.8481,838500.0
2013-02-11 12:00:00,42.78,42.87,42.74,42.82,643100.0,20.8481,20.892,20.8287,20.8676,643100.0
2013-02-11 12:30:00,42.82,42.85,42.79,42.8,282300.0,20.8676,20.8823,20.853,20.8579,282300.0
2013-02-11 13:00:00,42.81,42.95,42.8,42.95,352600.0,20.8628,20.931,20.8579,20.931,352600.0
2013-02-11 13:30:00,42.95,42.95,42.88,42.9,402600.0,20.931,20.931,20.8969,20.9066,402600.0
2013-02-11 14:00:00,42.9,42.95,42.89,42.95,248100.0,20.9066,20.931,20.9018,20.931,248100.0
2013-02-11 14:30:00,42.94,43.03,42.94,43.03,443100.0,20.9261,20.97,20.9261,20.97,443100.0
2013-02-11 15:00:00,43.02,43.09,43.02,43.04,456200.0,20.9651,20.9992,20.9651,20.9749,456200.0
2013-02-11 15:30:00,43.04,43.1,43.01,43.02,846900.0,20.9749,21.0041,20.9602,20.9651,846900.0
2013-02-12 09:30:00,43.03,43.11,42.97,43.04,741400.0,20.97,21.009,20.9407,20.9749,741400.0
2013-02-12 10:00:00,43.05,43.14,43.01,43.12,718200.0,20.9797,21.0236,20.9602,21.0138,718200.0
2013-02-12 10:30:00,43.13,43.21,43.1,43.14,747100.0,21.0187,21.0577,21.0041,21.0236,747100.0
2013-02-12 11:00:00,43.14,43.29,43.09,43.26,773600.0,21.0236,21.0967,20.9992,21.0821,773600.0
2013-02-12 11:30:00,43.26,43.28,43.21,43.24,379200.0,21.0821,21.0918,21.0577,21.0723,379200.0
2013-02-12 12:00:00,43.25,43.26,43.18,43.2,312000.0,21.0772,21.0821,21.0431,21.0528,312000.0
2013-02-12 12:30:00,43.2,43.24,43.19,43.24,371900.0,21.0528,21.0723,21.048,21.0723,371900.0
2013-02-12 13:00:00,43.23,43.27,43.22,43.25,698300.0,21.0674,21.0869,21.0626,21.0772,698300.0
2013-02-12 13:30:00,43.25,43.4,43.23,43.37,583900.0,21.0772,21.1503,21.0674,21.1357,583900.0
2013-02-12 14:00:00,43.37,43.41,43.34,43.39,449300.0,21.1357,21.1552,21.1211,21.1454,449300.0
2013-02-12 14:30:00,43.39,43.45,43.38,43.43,424700.0,21.1454,21.1747,21.1405,21.1649,424700.0
2013-02-12 15:00:00,43.44,43.44,43.36,43.39,495200.0,21.1698,21.1698,21.1308,21.1454,495200.0
2013-02-12 15:30:00,43.4,43.41,43.3,43.34,1729900.0,21.1503,21.1552,21.1016,21.1211,1729900.0
2013-02-13 09:30:00,42.7,42.83,42.58,42.77,1371900.0,21.0739,21.138,21.0146,21.1084,1371900.0
2013-02-13 10:00:00,42.77,42.82,42.7,42.76,660300.0,21.1084,21.1331,21.0739,21.1035,660300.0
2013-02-13 10:30:00,42.76,42.77,42.55,42.61,758000.0,21.1035,21.1084,20.9998,21.0295,758000.0
2013-02-13 11:00:00,42.61,42.61,42.37,42.38,836600.0,21.0295,21.0295,20.911,20.9159,836600.0
2013-02-13 11:30:00,42.38,42.45,42.37,42.45,475100.0,20.9159,20.9505,20.911,20.9505,475100.0
2013-02-13 12:00:00,42.45,42.5,42.44,42.45,362000.0,20.9505,20.9752,20.9456,20.9505,362000.0
2013-02-13 12:30:00,42.45,42.56,42.45,42.51,882600.0,20.9505,21.0048,20.9505,20.9801,882600.0
2013-02-13 13:00:00,42.51,42.53,42.48,42.5,272400.0,20.9801,20.99,20.9653,20.9752,272400.0
2013-02-13 13:30:00,42.49,42.5,42.48,42.5,219400.0,20.9702,20.9752,20.9653,20.9752,219400.0
2013-02-13 14:00:00,42.5,42.5,42.44,42.48,306300.0,20.9752,20.9752,20.9456,20.9653,306300.0
2013-02-13 14:30:00,42.48,42.48,42.44,42.47,473000.0,20.9653,20.9653,20.9456,20.9604,473000.0
2013-02-13 15:00:00,42.47,42.48,42.44,42.45,534200.0,20.9604,20.9653,20.9456,20.9505,534200.0
2013-02-13 15:30:00,42.45,42.48,42.36,42.43,1176500.0,20.9505,20.9653,20.9061,20.9406,1176500.0
2013-02-14 09:30:00,41.85,41.95,41.8,41.91,1638400.0,20.6544,20.7037,20.6297,20.684,1638400.0
2013-02-14 10:00:00,41.91,42.06,41.9,42.04,934800.0,20.684,20.758,20.679,20.7481,934800.0
2013-02-14 10:30:00,42.05,42.22,42.04,42.2,1152500.0,20.7531,20.837,20.7481,20.8271,1152500.0
2013-02-14 11:00:00,42.2,42.22,42.0,42.08,571800.0,20.8271,20.837,20.7284,20.7679,571800.0
2013-02-14 11:30:00,42.08,42.11,41.98,42.1,485600.0,20.7679,20.7827,20.7185,20.7778,485600.0
2013-02-14 12:00:00,42.1,42.17,42.07,42.16,690000.0,20.7778,20.8123,20.7629,20.8074,690000.0
2013-02-14 12:30:00,42.16,42.2,42.15,42.18,660300.0,20.8074,20.8271,20.8024,20.8172,660300.0
2013-02-14 13:00:00,42.19,42.38,42.18,42.28,629900.0,20.8222,20.9159,20.8172,20.8666,629900.0
2013-02-14 13:30:00,42.29,42.33,42.25,42.32,410200.0,20.8715,20.8913,20.8518,20.8863,410200.0
2013-02-14 14:00:00,42.32,42.4,42.31,42.34,456400.0,20.8863,20.9258,20.8814,20.8962,456400.0
2013-02-14 14:30:00,42.34,42.44,42.3,42.4,638000.0,20.8962,20.9456,20.8765,20.9258,638000.0
2013-02-14 15:00:00,42.41,42.41,42.3,42.36,592100.0,20.9307,20.9307,20.8765,20.9061,592100.0
2013-02-14 15:30:00,42.36,42.43,42.25,42.27,1051500.0,20.9061,20.9406,20.8518,20.8617,1051500.0
2013-02-15 09:30:00,41.84,42.01,41.83,41.94,1229900.0,20.6494,20.7333,20.6445,20.6988,1229900.0
2013-02-15 10:00:00,41.94,42.0,41.9,41.97,1086100.0,20.6988,20.7284,20.679,20.7136,1086100.0
2013-02-15 10:30:00,41.96,41.96,41.86,41.93,584000.0,20.7087,20.7087,20.6593,20.6939,584000.0
2013-02-15 11:00:00,41.94,42.02,41.9,41.92,2142500.0,20.6988,20.7383,20.679,20.6889,2142500.0
2013-02-15 11:30:00,41.93,41.98,41.89,41.97,1490200.0,20.6939,20.7185,20.6741,20.7136,1490200.0
2013-02-15 12:00:00,41.97,41.99,41.95,41.98,530400.0,20.7136,20.7235,20.7037,20.7185,530400.0
2013-02-15 12:30:00,41.98,42.06,41.96,42.05,709100.0,20.7185,20.758,20.7087,20.7531,709100.0
2013-02-15 13:00:00,42.04,42.06,42.02,42.04,345600.0,20.7481,20.758,20.7383,20.7481,345600.0
2013-02-15 13:30:00,42.03,42.06,42.02,42.04,340400.0,20.7432,20.758,20.7383,20.7481,340400.0
2013-02-15 14:00:00,42.04,42.05,41.92,41.95,521800.0,20.7481,20.7531,20.6889,20.7037,521800.0
2013-02-15 14:30:00,41.94,41.97,41.85,41.88,460600.0,20.6988,20.7136,20.6544,20.6692,460600.0
2013-02-15 15:00:00,41.89,41.96,41.88,41.95,480600.0,20.6741,20.7087,20.6692,20.7037,480600.0
2013-02-15 15:30:00,41.95,41.98,41.92,41.94,1303200.0,20.7037,20.7185,20.6889,20.6988,1303200.0
2013-02-19 09:30:00,41.43,41.56,41.43,41.51,2132300.0,20.4471,20.5112,20.4471,20.4866,2132300.0
2013-02-19 10:00:00,41.49,41.52,41.46,41.47,1236800.0,20.4767,20.4915,20.4619,20.4668,1236800.0
2013-02-19 10:30:00,41.47,41.5,41.42,41.45,745200.0,20.4668,20.4816,20.4421,20.457,745200.0
2013-02-19 11:00:00,41.45,41.51,41.43,41.49,987200.0,20.457,20.4866,20.4471,20.4767,987200.0
2013-02-19 11:30:00,41.51,41.52,41.43,41.49,579700.0,20.4866,20.4915,20.4471,20.4767,579700.0
2013-02-19 12:00:00,41.49,41.55,41.46,41.51,733000.0,20.4767,20.5063,20.4619,20.4866,733000.0
2013-02-19 12:30:00,41.51,41.55,41.49,41.54,587300.0,20.4866,20.5063,20.4767,20.5014,587300.0
2013-02-19 13:00:00,41.54,41.56,41.52,41.55,365600.0,20.5014,20.5112,20.4915,20.5063,365600.0
2013-02-19 13:30:00,41.54,41.55,41.51,41.52,240200.0,20.5014,20.5063,20.4866,20.4915,240200.0
2013-02-19 14:00:00,41.52,41.58,41.51,41.56,439000.0,20.4915,20.5211,20.4866,20.5112,439000.0
2013-02-19 14:30:00,41.56,41.6,41.53,41.53,640600.0,20.5112,20.531,20.4964,20.4964,640600.0
2013-02-19 15:00:00,41.53,41.61,41.52,41.57,707800.0,20.4964,20.5359,20.4915,20.5162,707800.0
2013-02-19 15:30:00,41.58,41.6,41.51,41.57,1327800.0,20.5211,20.531,20.4866,20.5162,1327800.0
2013-02-20 09:30:00,41.36,41.42,41.21,41.32,1365700.0,20.4125,20.4421,20.3385,20.3928,1365700.0
2013-02-20 10:00:00,41.32,41.4,41.32,41.33,1132300.0,20.3928,20.4323,20.3928,20.3977,1132300.0
2013-02-20 10:30:00,41.33,41.37,41.26,41.27,632200.0,20.3977,20.4175,20.3632,20.3681,632200.0
2013-02-20 11:00:00,41.27,41.27,41.05,41.13,1011800.0,20.3681,20.3681,20.2595,20.299,1011800.0
2013-02-20 11:30:00,41.14,41.2,41.11,41.19,549300.0,20.304,20.3336,20.2892,20.3286,549300.0
2013-02-20 12:00:00,41.2,41.2,41.16,41.17,246200.0,20.3336,20.3336,20.3138,20.3188,246200.0
2013-02-20 12:30:00,41.17,41.21,41.15,41.19,333100.0,20.3188,20.3385,20.3089,20.3286,333100.0
2013-02-20 13:00:00,41.18,41.2,41.13,41.16,346300.0,20.3237,20.3336,20.299,20.3138,346300.0
2013-02-20 13:30:00,41.16,41.18,41.13,41.14,387100.0,20.3138,20.3237,20.299,20.304,387100.0
2013-02-20 14:00:00,41.14,41.16,41.01,41.09,953100.0,20.304,20.3138,20.2398,20.2793,953100.0
2013-02-20 14:30:00,41.09,41.09,40.94,40.96,540700.0,20.2793,20.2793,20.2053,20.2151,540700.0
2013-02-20 15:00:00,40.96,40.96,40.85,40.91,831700.0,20.2151,20.2151,20.1608,20.1904,831700.0
2013-02-20 15:30:00,40.9,40.99,40.79,40.8,1464600.0,20.1855,20.2299,20.1312,20.1362,1464600.0
2013-02-21 09:30:00,40.71,40.73,40.23,40.24,1322800.0,20.0917,20.1016,19.8548,19.8598,1322800.0
2013-02-21 10:00:00,40.25,40.65,40.16,40.63,673800.0,19.8647,20.0621,19.8203,20.0523,673800.0
2013-02-21 10:30:00,40.64,40.73,40.55,40.61,488900.0,20.0572,20.1016,20.0128,20.0424,488900.0
2013-02-21 11:00:00,40.62,40.75,40.62,40.75,643900.0,20.0473,20.1115,20.0473,20.1115,643900.0
2013-02-21 11:30:00,40.75,40.76,40.66,40.73,500200.0,20.1115,20.1164,20.0671,20.1016,500200.0
2013-02-21 12:00:00,40.73,40.8,40.69,40.74,394000.0,20.1016,20.1362,20.0819,20.1065,394000.0
2013-02-21 12:30:00,40.74,40.83,40.72,40.79,520700.0,20.1065,20.151,20.0967,20.1312,520700.0
2013-02-21 13:00:00,40.78,40.81,40.72,40.77,568500.0,20.1263,20.1411,20.0967,20.1214,568500.0
2013-02-21 13:30:00,40.77,40.8,40.7,40.79,380500.0,20.1214,20.1362,20.0868,20.1312,380500.0
2013-02-21 14:00:00,40.8,40.8,40.72,40.77,316100.0,20.1362,20.1362,20.0967,20.1214,316100.0
2013-02-21 14:30:00,40.77,40.82,40.74,40.82,367000.0,20.1214,20.146,20.1065,20.146,367000.0
2013-02-21 15:00:00,40.82,40.91,40.79,40.88,823300.0,20.146,20.1904,20.1312,20.1756,823300.0
2013-02-21 15:30:00,40.88,40.89,40.77,40.79,741400.0,20.1756,20.1806,20.1214,20.1312,741400.0
2013-02-22 09:30:00,40.75,40.84,40.56,40.61,940100.0,20.1115,20.1559,20.0177,20.0424,940100.0
2013-02-22 10:00:00,40.63,40.69,40.56,40.65,669100.0,20.0523,20.0819,20.0177,20.0621,669100.0
2013-02-22 10:30:00,40.66,40.74,40.62,40.68,564500.0,20.0671,20.1065,20.0473,20.0769,564500.0
2013-02-22 11:00:00,40.68,40.86,40.64,40.83,753200.0,20.0769,20.1658,20.0572,20.151,753200.0
2013-02-22 11:30:00,40.83,40.86,40.75,40.86,369100.0,20.151,20.1658,20.1115,20.1658,369100.0
2013-02-22 12:00:00,40.86,40.88,40.84,40.86,223600.0,20.1658,20.1756,20.1559,20.1658,223600.0
2013-02-22 12:30:00,40.86,40.99,40.85,40.97,407000.0,20.1658,20.2299,20.1608,20.2201,407000.0
2013-02-22 13:00:00,40.97,41.04,40.97,40.98,539700.0,20.2201,20.2546,20.2201,20.225,539700.0
2013-02-22 13:30:00,40.98,42.19,40.98,41.84,4520200.0,20.225,20.8222,20.225,20.6494,4520200.0
2013-02-22 14:00:00,41.85,41.9,41.36,41.64,1931700.0,20.6544,20.679,20.4125,20.5507,1931700.0
2013-02-22 14:30:00,41.63,41.66,41.45,41.57,1060200.0,20.5458,20.5606,20.457,20.5162,1060200.0
2013-02-22 15:00:00,41.57,41.77,41.53,41.59,1088400.0,20.5162,20.6149,20.4964,20.526,1088400.0
2013-02-22 15:30:00,41.59,41.85,41.55,41.83,2429000.0,20.526,20.6544,20.5063,20.6445,2429000.0
2013-02-25 09:30:00,41.18,41.35,41.15,41.33,1266300.0,20.3237,20.4076,20.3089,20.3977,1266300.0
2013-02-25 10:00:00,41.33,41.46,41.09,41.1,999600.0,20.3977,20.4619,20.2793,20.2842,999600.0
2013-02-25 10:30:00,41.11,41.2,40.82,40.9,1734500.0,20.2892,20.3336,20.146,20.1855,1734500.0
2013-02-25 11:00:00,40.9,41.12,40.81,41.11,1039300.0,20.1855,20.2941,20.1411,20.2892,1039300.0
2013-02-25 11:30:00,41.12,41.12,40.78,40.83,872600.0,20.2941,20.2941,20.1263,20.151,872600.0
2013-02-25 12:00:00,40.82,40.96,40.79,40.93,484600.0,20.146,20.2151,20.1312,20.2003,484600.0
2013-02-25 12:30:00,40.93,40.97,40.88,40.97,351800.0,20.2003,20.2201,20.1756,20.2201,351800.0
2013-02-25 13:00:00,40.96,40.99,40.84,40.86,352700.0,20.2151,20.2299,20.1559,20.1658,352700.0
2013-02-25 13:30:00,40.85,40.86,40.72,40.74,733800.0,20.1608,20.1658,20.0967,20.1065,733800.0
2013-02-25 14:00:00,40.74,40.81,40.63,40.73,637600.0,20.1065,20.1411,20.0523,20.1016,637600.0
2013-02-25 14:30:00,40.74,40.86,40.73,40.77,908400.0,20.1065,20.1658,20.1016,20.1214,908400.0
2013-02-25 15:00:00,40.76,40.81,40.67,40.71,489400.0,20.1164,20.1411,20.072,20.0917,489400.0
2013-02-25 15:30:00,40.7,40.71,40.4,40.41,1525200.0,20.0868,20.0917,19.9387,19.9437,1525200.0
2013-02-26 09:30:00,40.59,40.71,40.49,40.67,813000.0,20.0325,20.0917,19.9832,20.072,813000.0
2013-02-26 10:00:00,40.67,40.75,40.4,40.43,734300.0,20.072,20.1115,19.9387,19.9536,734300.0
2013-02-26 10:30:00,40.4,40.51,40.3,40.42,753400.0,19.9387,19.993,19.8894,19.9486,753400.0
2013-02-26 11:00:00,40.42,40.49,40.38,40.4,1200400.0,19.9486,19.9832,19.9289,19.9387,1200400.0
2013-02-26 11:30:00,40.41,40.52,40.38,40.41,474500.0,19.9437,19.998,19.9289,19.9437,474500.0
2013-02-26 12:00:00,40.41,40.55,40.4,40.54,269200.0,19.9437,20.0128,19.9387,20.0078,269200.0
2013-02-26 12:30:00,40.54,40.68,40.53,40.66,264400.0,20.0078,20.0769,20.0029,20.0671,264400.0
2013-02-26 13:00:00,40.66,40.69,40.51,40.54,183000.0,20.0671,20.0819,19.993,20.0078,183000.0
2013-02-26 13:30:00,40.53,40.67,40.52,40.65,296400.0,20.0029,20.072,19.998,20.0621,296400.0
2013-02-26 14:00:00,40.65,40.72,40.63,40.71,225500.0,20.0621,20.0967,20.0523,20.0917,225500.0
2013-02-26 14:30:00,40.71,40.76,40.62,40.63,272900.0,20.0917,20.1164,20.0473,20.0523,272900.0
2013-02-26 15:00:00,40.63,40.67,40.54,40.58,233800.0,20.0523,20.072,20.0078,20.0276,233800.0
2013-02-26 15:30:00,40.58,40.66,40.55,40.56,679300.0,20.0276,20.0671,20.0128,20.0177,679300.0
2013-02-27 09:30:00,40.45,40.6,40.4,40.51,598200.0,19.9634,20.0375,19.9387,19.993,598200.0
2013-02-27 10:00:00,40.51,40.62,40.46,40.55,839500.0,19.993,20.0473,19.9684,20.0128,839500.0
2013-02-27 10:30:00,40.54,40.6,40.48,40.54,691800.0,20.0078,20.0375,19.9782,20.0078,691800.0
2013-02-27 11:00:00,40.53,40.76,40.53,40.74,877000.0,20.0029,20.1164,20.0029,20.1065,877000.0
2013-02-27 11:30:00,40.73,40.86,40.7,40.81,503400.0,20.1016,20.1658,20.0868,20.1411,503400.0
2013-02-27 12:00:00,40.81,40.82,40.69,40.76,239200.0,20.1411,20.146,20.0819,20.1164,239200.0
2013-02-27 12:30:00,40.77,40.8,40.69,40.72,295100.0,20.1214,20.1362,20.0819,20.0967,295100.0
2013-02-27 13:00:00,40.71,40.74,40.62,40.64,246700.0,20.0917,20.1065,20.0473,20.0572,246700.0
2013-02-27 13:30:00,40.64,40.66,40.61,40.64,215000.0,20.0572,20.0671,20.0424,20.0572,215000.0
2013-02-27 14:00:00,40.64,40.66,40.6,40.64,537400.0,20.0572,20.0671,20.0375,20.0572,537400.0
2013-02-27 14:30:00,40.64,40.67,40.59,40.67,300700.0,20.0572,20.072,20.0325,20.072,300700.0
2013-02-27 15:00:00,40.67,40.73,40.63,40.67,603200.0,20.072,20.1016,20.0523,20.072,603200.0
2013-02-27 15:30:00,40.68,40.73,40.65,40.7,944300.0,20.0769,20.1016,20.0621,20.0868,944300.0
2013-02-28 09:30:00,40.67,40.73,40.59,40.64,740400.0,20.072,20.1016,20.0325,20.0572,740400.0
2013-02-28 10:00:00,40.65,40.7,40.59,40.66,727800.0,20.0621,20.0868,20.0325,20.0671,727800.0
2013-02-28 10:30:00,40.66,40.67,40.5,40.59,391600.0,20.0671,20.072,19.9881,20.0325,391600.0
2013-02-28 11:00:00,40.59,40.67,40.57,40.65,267800.0,20.0325,20.072,20.0226,20.0621,267800.0
2013-02-28 11:30:00,40.65,40.68,40.59,40.62,494300.0,20.0621,20.0769,20.0325,20.0473,494300.0
2013-02-28 12:00:00,40.63,40.64,40.49,40.5,402000.0,20.0523,20.0572,19.9832,19.9881,402000.0
2013-02-28 12:30:00,40.5,40.57,40.49,40.53,291400.0,19.9881,20.0226,19.9832,20.0029,291400.0
2013-02-28 13:00:00,40.54,40.62,40.53,40.59,309300.0,20.0078,20.0473,20.0029,20.0325,309300.0
2013-02-28 13:30:00,40.59,40.61,40.53,40.6,506300.0,20.0325,20.0424,20.0029,20.0375,506300.0
2013-02-28 14:00:00,40.59,40.61,40.55,40.57,348200.0,20.0325,20.0424,20.0128,20.0226,348200.0
2013-02-28 14:30:00,40.57,40.62,40.53,40.55,362200.0,20.0226,20.0473,20.0029,20.0128,362200.0
2013-02-28 15:00:00,40.55,40.58,40.5,40.52,570600.0,20.0128,20.0276,19.9881,19.998,570600.0
2013-02-28 15:30:00,40.51,40.53,40.41,40.42,921500.0,19.993,20.0029,19.9437,19.9486,921500.0
2013-03-01 09:30:00,40.17,40.19,39.99,40.04,1165600.0,19.8252,19.8351,19.7364,19.7611,1165600.0
2013-03-01 10:00:00,40.06,40.25,40.06,40.25,645500.0,19.7709,19.8647,19.7709,19.8647,645500.0
2013-03-01 10:30:00,40.25,40.42,40.24,40.38,528500.0,19.8647,19.9486,19.8598,19.9289,528500.0
2013-03-01 11:00:00,40.39,40.45,40.29,40.29,458600.0,19.9338,19.9634,19.8845,19.8845,458600.0
2013-03-01 11:30:00,40.3,40.33,40.21,40.23,215800.0,19.8894,19.9042,19.845,19.8548,215800.0
2013-03-01 12:00:00,40.24,40.39,40.23,40.35,192900.0,19.8598,19.9338,19.8548,19.9141,192900.0
2013-03-01 12:30:00,40.35,40.42,40.33,40.38,262500.0,19.9141,19.9486,19.9042,19.9289,262500.0
2013-03-01 13:00:00,40.39,40.39,40.29,40.33,155900.0,19.9338,19.9338,19.8845,19.9042,155900.0
2013-03-01 13:30:00,40.33,40.34,40.19,40.22,304900.0,19.9042,19.9091,19.8351,19.8499,304900.0
2013-03-01 14:00:00,40.22,40.36,40.2,40.29,338900.0,19.8499,19.919,19.84,19.8845,338900.0
2013-03-01 14:30:00,40.29,40.34,40.27,40.34,200100.0,19.8845,19.9091,19.8746,19.9091,200100.0
2013-03-01 15:00:00,40.33,40.38,40.3,40.34,235500.0,19.9042,19.9289,19.8894,19.9091,235500.0
2013-03-01 15:30:00,40.34,40.36,40.26,40.34,778200.0,19.9091,19.919,19.8697,19.9091,778200.0
2013-03-04 09:30:00,40.45,40.45,40.31,40.35,610600.0,19.9634,19.9634,19.8943,19.9141,610600.0
2013-03-04 10:00:00,40.35,40.36,40.16,40.18,547700.0,19.9141,19.919,19.8203,19.8302,547700.0
2013-03-04 10:30:00,40.19,40.26,40.13,40.24,599300.0,19.8351,19.8697,19.8055,19.8598,599300.0
2013-03-04 11:00:00,40.24,40.25,40.17,40.23,295600.0,19.8598,19.8647,19.8252,19.8548,295600.0
2013-03-04 11:30:00,40.22,40.26,40.18,40.23,328100.0,19.8499,19.8697,19.8302,19.8548,328100.0
2013-03-04 12:00:00,40.24,40.25,40.09,40.09,170500.0,19.8598,19.8647,19.7857,19.7857,170500.0
2013-03-04 12:30:00,40.09,40.17,40.01,40.15,323500.0,19.7857,19.8252,19.7463,19.8154,323500.0
2013-03-04 13:00:00,40.15,40.21,40.09,40.2,202300.0,19.8154,19.845,19.7857,19.84,202300.0
2013-03-04 13:30:00,40.2,40.23,40.16,40.21,188300.0,19.84,19.8548,19.8203,19.845,188300.0
2013-03-04 14:00:00,40.22,40.3,40.19,40.27,332500.0,19.8499,19.8894,19.8351,19.8746,332500.0
2013-03-04 14:30:00,40.28,40.34,40.23,40.32,373600.0,19.8795,19.9091,19.8548,19.8993,373600.0
2013-03-04 15:00:00,40.31,40.34,40.25,40.27,248300.0,19.8943,19.9091,19.8647,19.8746,248300.0
2013-03-04 15:30:00,40.28,40.3,40.26,40.29,618700.0,19.8795,19.8894,19.8697,19.8845,618700.0
2013-03-05 09:30:00,40.63,40.66,40.51,40.53,965100.0,20.0523,20.0671,19.993,20.0029,965100.0
2013-03-05 10:00:00,40.53,40.64,40.47,40.64,638800.0,20.0029,20.0572,19.9733,20.0572,638800.0
2013-03-05 10:30:00,40.63,40.63,40.54,40.59,461800.0,20.0523,20.0523,20.0078,20.0325,461800.0
2013-03-05 11:00:00,40.59,40.63,40.53,40.55,626000.0,20.0325,20.0523,20.0029,20.0128,626000.0
2013-03-05 11:30:00,40.55,40.59,40.47,40.54,339700.0,20.0128,20.0325,19.9733,20.0078,339700.0
2013-03-05 12:00:00,40.53,40.57,40.52,40.54,279000.0,20.0029,20.0226,19.998,20.0078,279000.0
2013-03-05 12:30:00,40.54,40.58,40.53,40.55,292300.0,20.0078,20.0276,20.0029,20.0128,292300.0
2013-03-05 13:00:00,40.55,40.59,40.55,40.58,153500.0,20.0128,20.0325,20.0128,20.0276,153500.0
2013-03-05 13:30:00,40.57,40.6,40.54,40.55,372000.0,20.0226,20.0375,20.0078,20.0128,372000.0
2013-03-05 14:00:00,40.55,40.55,40.5,40.5,158700.0,20.0128,20.0128,19.9881,19.9881,158700.0
2013-03-05 14:30:00,40.51,40.53,40.48,40.48,192200.0,19.993,20.0029,19.9782,19.9782,192200.0
2013-03-05 15:00:00,40.48,40.53,40.45,40.49,558100.0,19.9782,20.0029,19.9634,19.9832,558100.0
2013-03-05 15:30:00,40.49,40.51,40.4,40.47,908600.0,19.9832,19.993,19.9387,19.9733,908600.0
2013-03-06 09:30:00,40.69,40.83,40.65,40.77,1197600.0,20.0819,20.151,20.0621,20.1214,1197600.0
2013-03-06 10:00:00,40.77,40.78,40.69,40.74,653200.0,20.1214,20.1263,20.0819,20.1065,653200.0
2013-03-06 10:30:00,40.75,40.75,40.66,40.7,414900.0,20.1115,20.1115,20.0671,20.0868,414900.0
2013-03-06 11:00:00,40.71,40.73,40.61,40.61,815700.0,20.0917,20.1016,20.0424,20.0424,815700.0
2013-03-06 11:30:00,40.62,40.7,40.59,40.69,259300.0,20.0473,20.0868,20.0325,20.0819,259300.0
2013-03-06 12:00:00,40.69,40.69,40.61,40.64,304900.0,20.0819,20.0819,20.0424,20.0572,304900.0
2013-03-06 12:30:00,40.65,40.67,40.64,40.66,156000.0,20.0621,20.072,20.0572,20.0671,156000.0
2013-03-06 13:00:00,40.66,40.7,40.65,40.7,241700.0,20.0671,20.0868,20.0621,20.0868,241700.0
2013-03-06 13:30:00,40.7,40.7,40.66,40.67,318500.0,20.0868,20.0868,20.0671,20.072,318500.0
2013-03-06 14:00:00,40.68,40.69,40.65,40.69,432600.0,20.0769,20.0819,20.0621,20.0819,432600.0
2013-03-06 14:30:00,40.68,40.71,40.66,40.68,665800.0,20.0769,20.0917,20.0671,20.0769,665800.0
2013-03-06 15:00:00,40.67,40.75,40.66,40.71,962700.0,20.072,20.1115,20.0671,20.0917,962700.0
2013-03-06 15:30:00,40.72,40.74,40.68,40.7,1064600.0,20.0967,20.1065,20.0769,20.0868,1064600.0
2013-03-07 09:30:00,40.69,40.73,40.65,40.69,734100.0,20.0819,20.1016,20.0621,20.0819,734100.0
2013-03-07 10:00:00,40.69,40.71,40.65,40.67,802500.0,20.0819,20.0917,20.0621,20.072,802500.0
2013-03-07 10:30:00,40.67,40.71,40.63,40.68,379500.0,20.072,20.0917,20.0523,20.0769,379500.0
2013-03-07 11:00:00,40.69,40.71,40.66,40.69,472200.0,20.0819,20.0917,20.0671,20.0819,472200.0
2013-03-07 11:30:00,40.7,40.75,40.65,40.71,292600.0,20.0868,20.1115,20.0621,20.0917,292600.0
2013-03-07 12:00:00,40.71,40.74,40.7,40.71,333200.0,20.0917,20.1065,20.0868,20.0917,333200.0
2013-03-07 12:30:00,40.71,40.79,40.7,40.73,447700.0,20.0917,20.1312,20.0868,20.1016,447700.0
2013-03-07 13:00:00,40.74,40.76,40.72,40.74,242600.0,20.1065,20.1164,20.0967,20.1065,242600.0
2013-03-07 13:30:00,40.74,40.75,40.68,40.7,311100.0,20.1065,20.1115,20.0769,20.0868,311100.0
2013-03-07 14:00:00,40.7,40.71,40.68,40.69,310400.0,20.0868,20.0917,20.0769,20.0819,310400.0
2013-03-07 14:30:00,40.69,40.72,40.66,40.68,435700.0,20.0819,20.0967,20.0671,20.0769,435700.0
2013-03-07 15:00:00,40.68,40.7,40.66,40.69,396300.0,20.0769,20.0868,20.0671,20.0819,396300.0
2013-03-07 15:30:00,40.69,40.7,40.62,40.66,672300.0,20.0819,20.0868,20.0473,20.0671,672300.0
2013-03-08 09:30:00,40.55,40.58,40.4,40.46,1180100.0,20.0128,20.0276,19.9387,19.9684,1180100.0
2013-03-08 10:00:00,40.45,40.49,40.36,40.47,795600.0,19.9634,19.9832,19.919,19.9733,795600.0
2013-03-08 10:30:00,40.47,40.54,40.43,40.48,507800.0,19.9733,20.0078,19.9536,19.9782,507800.0
2013-03-08 11:00:00,40.48,40.53,40.4,40.41,604600.0,19.9782,20.0029,19.9387,19.9437,604600.0
2013-03-08 11:30:00,40.41,40.5,40.4,40.5,262400.0,19.9437,19.9881,19.9387,19.9881,262400.0
2013-03-08 12:00:00,40.5,40.55,40.43,40.45,233100.0,19.9881,20.0128,19.9536,19.9634,233100.0
2013-03-08 12:30:00,40.45,40.49,40.4,40.48,236200.0,19.9634,19.9832,19.9387,19.9782,236200.0
2013-03-08 13:00:00,40.47,40.47,40.41,40.46,231000.0,19.9733,19.9733,19.9437,19.9684,231000.0
2013-03-08 13:30:00,40.45,40.5,40.43,40.48,349200.0,19.9634,19.9881,19.9536,19.9782,349200.0
2013-03-08 14:00:00,40.48,40.49,40.46,40.48,209800.0,19.9782,19.9832,19.9684,19.9782,209800.0
2013-03-08 14:30:00,40.49,40.49,40.45,40.47,187100.0,19.9832,19.9832,19.9634,19.9733,187100.0
2013-03-08 15:00:00,40.48,40.5,40.43,40.45,528900.0,19.9782,19.9881,19.9536,19.9634,528900.0
2013-03-08 15:30:00,40.45,40.48,40.37,40.4,1214500.0,19.9634,19.9782,19.9239,19.9387,1214500.0
2013-03-11 09:30:00,40.51,40.56,40.37,40.56,759600.0,19.993,20.0177,19.9239,20.0177,759600.0
2013-03-11 10:00:00,40.56,40.57,40.5,40.54,572700.0,20.0177,20.0226,19.9881,20.0078,572700.0
2013-03-11 10:30:00,40.55,40.56,40.51,40.53,448000.0,20.0128,20.0177,19.993,20.0029,448000.0
2013-03-11 11:00:00,40.53,40.57,40.51,40.52,207100.0,20.0029,20.0226,19.993,19.998,207100.0
2013-03-11 11:30:00,40.53,40.55,40.49,40.5,450100.0,20.0029,20.0128,19.9832,19.9881,450100.0
2013-03-11 12:00:00,40.5,40.56,40.49,40.54,552900.0,19.9881,20.0177,19.9832,20.0078,552900.0
2013-03-11 12:30:00,40.55,40.57,40.5,40.57,288000.0,20.0128,20.0226,19.9881,20.0226,288000.0
2013-03-11 13:00:00,40.57,40.61,40.55,40.58,846500.0,20.0226,20.0424,20.0128,20.0276,846500.0
2013-03-11 13:30:00,40.58,40.61,40.58,40.59,396600.0,20.0276,20.0424,20.0276,20.0325,396600.0
2013-03-11 14:00:00,40.59,40.62,40.57,40.61,345400.0,20.0325,20.0473,20.0226,20.0424,345400.0
2013-03-11 14:30:00,40.62,40.64,40.61,40.63,332100.0,20.0473,20.0572,20.0424,20.0523,332100.0
2013-03-11 15:00:00,40.64,40.64,40.59,40.59,349900.0,20.0572,20.0572,20.0325,20.0325,349900.0
2013-03-11 15:30:00,40.59,40.65,40.57,40.61,669500.0,20.0325,20.0621,20.0226,20.0424,669500.0
2013-03-12 09:30:00,40.58,40.69,40.55,40.67,814100.0,20.0276,20.0819,20.0128,20.072,814100.0
2013-03-12 10:00:00,40.66,40.7,40.58,40.6,903600.0,20.0671,20.0868,20.0276,20.0375,903600.0
2013-03-12 10:30:00,40.6,40.6,40.46,40.52,369500.0,20.0375,20.0375,19.9684,19.998,369500.0
2013-03-12 11:00:00,40.52,40.52,40.38,40.4,426000.0,19.998,19.998,19.9289,19.9387,426000.0
2013-03-12 11:30:00,40.41,40.52,40.36,40.51,303700.0,19.9437,19.998,19.919,19.993,303700.0
2013-03-12 12:00:00,40.51,40.54,40.4,40.4,209700.0,19.993,20.0078,19.9387,19.9387,209700.0
2013-03-12 12:30:00,40.41,40.46,40.4,40.44,154200.0,19.9437,19.9684,19.9387,19.9585,154200.0
2013-03-12 13:00:00,40.43,40.46,40.42,40.45,58000.0,19.9536,19.9684,19.9486,19.9634,58000.0
2013-03-12 13:30:00,40.44,40.46,40.41,40.44,185900.0,19.9585,19.9684,19.9437,19.9585,185900.0
2013-03-12 14:00:00,40.44,40.45,40.39,40.41,197100.0,19.9585,19.9634,19.9338,19.9437,197100.0
2013-03-12 14:30:00,40.41,40.45,40.39,40.42,275700.0,19.9437,19.9634,19.9338,19.9486,275700.0
2013-03-12 15:00:00,40.42,40.48,40.41,40.44,366200.0,19.9486,19.9782,19.9437,19.9585,366200.0
2013-03-12 15:30:00,40.45,40.46,40.4,40.41,478200.0,19.9634,19.9684,19.9387,19.9437,478200.0
2013-03-13 09:30:00,40.2,40.28,40.12,40.15,734600.0,19.84,19.8795,19.8006,19.8154,734600.0
2013-03-13 10:00:00,40.15,40.25,40.1,40.19,1141300.0,19.8154,19.8647,19.7907,19.8351,1141300.0
2013-03-13 10:30:00,40.18,40.25,40.15,40.18,278100.0,19.8302,19.8647,19.8154,19.8302,278100.0
2013-03-13 11:00:00,40.19,40.21,40.11,40.15,433800.0,19.8351,19.845,19.7956,19.8154,433800.0
2013-03-13 11:30:00,40.15,40.22,40.14,40.21,237500.0,19.8154,19.8499,19.8104,19.845,237500.0
2013-03-13 12:00:00,40.19,40.3,40.17,40.3,271900.0,19.8351,19.8894,19.8252,19.8894,271900.0
2013-03-13 12:30:00,40.29,40.36,40.26,40.32,344300.0,19.8845,19.919,19.8697,19.8993,344300.0
2013-03-13 13:00:00,40.32,40.32,40.25,40.3,187300.0,19.8993,19.8993,19.8647,19.8894,187300.0
2013-03-13 13:30:00,40.3,40.31,40.27,40.29,174400.0,19.8894,19.8943,19.8746,19.8845,174400.0
2013-03-13 14:00:00,40.29,40.31,40.25,40.27,269400.0,19.8845,19.8943,19.8647,19.8746,269400.0
2013-03-13 14:30:00,40.27,40.28,40.19,40.23,376800.0,19.8746,19.8795,19.8351,19.8548,376800.0
2013-03-13 15:00:00,40.22,40.24,40.2,40.22,326500.0,19.8499,19.8598,19.84,19.8499,326500.0
2013-03-13 15:30:00,40.21,40.24,40.18,40.2,776000.0,19.845,19.8598,19.8302,19.84,776000.0
2013-03-14 09:30:00,40.29,40.41,40.26,40.35,417000.0,19.8845,19.9437,19.8697,19.9141,417000.0
2013-03-14 10:00:00,40.34,40.42,40.28,40.41,751100.0,19.9091,19.9486,19.8795,19.9437,751100.0
2013-03-14 10:30:00,40.41,40.52,40.41,40.5,474700.0,19.9437,19.998,19.9437,19.9881,474700.0
2013-03-14 11:00:00,40.5,40.61,40.5,40.6,278000.0,19.9881,20.0424,19.9881,20.0375,278000.0
2013-03-14 11:30:00,40.6,40.8,40.59,40.8,410200.0,20.0375,20.1362,20.0325,20.1362,410200.0
2013-03-14 12:00:00,40.79,40.85,40.76,40.82,460000.0,20.1312,20.1608,20.1164,20.146,460000.0
2013-03-14 12:30:00,40.82,40.88,40.77,40.78,261800.0,20.146,20.1756,20.1214,20.1263,261800.0
2013-03-14 13:00:00,40.78,40.85,40.73,40.84,256700.0,20.1263,20.1608,20.1016,20.1559,256700.0
2013-03-14 13:30:00,40.83,40.86,40.8,40.84,126300.0,20.151,20.1658,20.1362,20.1559,126300.0
2013-03-14 14:00:00,40.84,40.84,40.77,40.78,147000.0,20.1559,20.1559,20.1214,20.1263,147000.0
2013-03-14 14:30:00,40.78,40.84,40.77,40.83,228500.0,20.1263,20.1559,20.1214,20.151,228500.0
2013-03-14 15:00:00,40.83,40.89,40.82,40.88,525600.0,20.151,20.1806,20.146,20.1756,525600.0
2013-03-14 15:30:00,40.88,41.03,40.87,41.01,888000.0,20.1756,20.2497,20.1707,20.2398,888000.0
2013-03-15 09:30:00,40.6,40.8,40.51,40.66,866700.0,20.0375,20.1362,19.993,20.0671,866700.0
2013-03-15 10:00:00,40.65,40.84,40.61,40.8,444400.0,20.0621,20.1559,20.0424,20.1362,444400.0
2013-03-15 10:30:00,40.82,40.88,40.75,40.77,331400.0,20.146,20.1756,20.1115,20.1214,331400.0
2013-03-15 11:00:00,40.77,40.85,40.75,40.84,241900.0,20.1214,20.1608,20.1115,20.1559,241900.0
2013-03-15 11:30:00,40.84,40.87,40.77,40.87,262700.0,20.1559,20.1707,20.1214,20.1707,262700.0
2013-03-15 12:00:00,40.86,40.89,40.81,40.83,262100.0,20.1658,20.1806,20.1411,20.151,262100.0
2013-03-15 12:30:00,40.82,40.99,40.81,40.98,348500.0,20.146,20.2299,20.1411,20.225,348500.0
2013-03-15 13:00:00,40.98,41.0,40.91,40.93,424000.0,20.225,20.2349,20.1904,20.2003,424000.0
2013-03-15 13:30:00,40.92,41.04,40.92,41.01,402900.0,20.1954,20.2546,20.1954,20.2398,402900.0
2013-03-15 14:00:00,41.01,41.05,40.97,40.99,897300.0,20.2398,20.2595,20.2201,20.2299,897300.0
2013-03-15 14:30:00,40.98,41.04,40.98,41.01,396700.0,20.225,20.2546,20.225,20.2398,396700.0
2013-03-15 15:00:00,41.01,41.02,40.98,41.0,455100.0,20.2398,20.2447,20.225,20.2349,455100.0
2013-03-15 15:30:00,41.0,41.07,40.99,41.07,1537300.0,20.2349,20.2694,20.2299,20.2694,1537300.0
2013-03-18 09:30:00,40.78,40.83,40.69,40.83,563100.0,20.1263,20.151,20.0819,20.151,563100.0
2013-03-18 10:00:00,40.82,40.9,40.8,40.88,344800.0,20.146,20.1855,20.1362,20.1756,344800.0
2013-03-18 10:30:00,40.89,40.92,40.52,40.79,1273300.0,20.1806,20.1954,19.998,20.1312,1273300.0
2013-03-18 11:00:00,40.79,40.9,40.76,40.86,274500.0,20.1312,20.1855,20.1164,20.1658,274500.0
2013-03-18 11:30:00,40.87,40.87,40.77,40.78,181900.0,20.1707,20.1707,20.1214,20.1263,181900.0
2013-03-18 12:00:00,40.78,40.96,40.78,40.87,239700.0,20.1263,20.2151,20.1263,20.1707,239700.0
2013-03-18 12:30:00,40.85,40.87,40.79,40.86,185400.0,20.1608,20.1707,20.1312,20.1658,185400.0
2013-03-18 13:00:00,40.85,40.9,40.82,40.84,151500.0,20.1608,20.1855,20.146,20.1559,151500.0
2013-03-18 13:30:00,40.84,40.87,40.78,40.79,120200.0,20.1559,20.1707,20.1263,20.1312,120200.0
2013-03-18 14:00:00,40.78,40.85,40.77,40.84,156100.0,20.1263,20.1608,20.1214,20.1559,156100.0
2013-03-18 14:30:00,40.85,40.85,40.75,40.75,164800.0,20.1608,20.1608,20.1115,20.1115,164800.0
2013-03-18 15:00:00,40.76,40.84,40.71,40.74,298400.0,20.1164,20.1559,20.0917,20.1065,298400.0
2013-03-18 15:30:00,40.73,40.73,40.62,40.67,561700.0,20.1016,20.1016,20.0473,20.072,561700.0
2013-03-19 09:30:00,41.02,41.02,40.88,40.9,478200.0,20.2447,20.2447,20.1756,20.1855,478200.0
2013-03-19 10:00:00,40.91,40.92,40.73,40.75,460900.0,20.1904,20.1954,20.1016,20.1115,460900.0
2013-03-19 10:30:00,40.74,40.85,40.73,40.84,229400.0,20.1065,20.1608,20.1016,20.1559,229400.0
2013-03-19 11:00:00,40.84,40.89,40.73,40.89,249700.0,20.1559,20.1806,20.1016,20.1806,249700.0
2013-03-19 11:30:00,40.89,40.94,40.78,40.79,609000.0,20.1806,20.2053,20.1263,20.1312,609000.0
2013-03-19 12:00:00,40.79,40.94,40.77,40.91,368600.0,20.1312,20.2053,20.1214,20.1904,368600.0
2013-03-19 12:30:00,40.91,40.91,40.83,40.85,169300.0,20.1904,20.1904,20.151,20.1608,169300.0
2013-03-19 13:00:00,40.84,40.85,40.69,40.71,344900.0,20.1559,20.1608,20.0819,20.0917,344900.0
2013-03-19 13:30:00,40.71,40.84,40.69,40.84,462800.0,20.0917,20.1559,20.0819,20.1559,462800.0
2013-03-19 14:00:00,40.84,40.92,40.8,40.9,253400.0,20.1559,20.1954,20.1362,20.1855,253400.0
2013-03-19 14:30:00,40.91,40.97,40.86,40.9,207800.0,20.1904,20.2201,20.1658,20.1855,207800.0
2013-03-19 15:00:00,40.9,41.02,40.85,40.88,416900.0,20.1855,20.2447,20.1608,20.1756,416900.0
2013-03-19 15:30:00,40.87,41.01,40.84,40.99,603600.0,20.1707,20.2398,20.1559,20.2299,603600.0
2013-03-20 09:30:00,41.0,41.04,40.92,40.94,622800.0,20.2349,20.2546,20.1954,20.2053,622800.0
2013-03-20 10:00:00,40.95,41.04,40.91,40.97,330400.0,20.2102,20.2546,20.1904,20.2201,330400.0
2013-03-20 10:30:00,40.97,40.98,40.83,40.95,511600.0,20.2201,20.225,20.151,20.2102,511600.0
2013-03-20 11:00:00,40.94,40.96,40.83,40.86,178600.0,20.2053,20.2151,20.151,20.1658,178600.0
2013-03-20 11:30:00,40.86,40.87,40.68,40.77,367500.0,20.1658,20.1707,20.0769,20.1214,367500.0
2013-03-20 12:00:00,40.76,40.85,40.74,40.81,314500.0,20.1164,20.1608,20.1065,20.1411,314500.0
2013-03-20 12:30:00,40.82,40.85,40.76,40.81,418200.0,20.146,20.1608,20.1164,20.1411,418200.0
2013-03-20 13:00:00,40.81,40.82,40.8,40.81,128100.0,20.1411,20.146,20.1362,20.1411,128100.0
2013-03-20 13:30:00,40.82,40.86,40.81,40.84,198200.0,20.146,20.1658,20.1411,20.1559,198200.0
2013-03-20 14:00:00,40.83,40.96,40.81,40.93,166600.0,20.151,20.2151,20.1411,20.2003,166600.0
2013-03-20 14:30:00,40.94,40.94,40.86,40.86,198400.0,20.2053,20.2053,20.1658,20.1658,198400.0
2013-03-20 15:00:00,40.86,40.92,40.84,40.88,302000.0,20.1658,20.1954,20.1559,20.1756,302000.0
2013-03-20 15:30:00,40.88,40.91,40.81,40.83,470800.0,20.1756,20.1904,20.1411,20.151,470800.0
2013-03-21 09:30:00,40.66,40.74,40.61,40.72,382600.0,20.0671,20.1065,20.0424,20.0967,382600.0
2013-03-21 10:00:00,40.72,40.74,40.62,40.72,319900.0,20.0967,20.1065,20.0473,20.0967,319900.0
2013-03-21 10:30:00,40.72,40.89,40.68,40.88,389300.0,20.0967,20.1806,20.0769,20.1756,389300.0
2013-03-21 11:00:00,40.88,41.05,40.85,41.01,554800.0,20.1756,20.2595,20.1608,20.2398,554800.0
2013-03-21 11:30:00,41.0,41.15,40.99,41.06,370700.0,20.2349,20.3089,20.2299,20.2645,370700.0
2013-03-21 12:00:00,41.05,41.05,40.96,41.01,373400.0,20.2595,20.2595,20.2151,20.2398,373400.0
2013-03-21 12:30:00,41.01,41.04,41.0,41.02,160600.0,20.2398,20.2546,20.2349,20.2447,160600.0
2013-03-21 13:00:00,41.02,41.06,40.99,41.01,324300.0,20.2447,20.2645,20.2299,20.2398,324300.0
2013-03-21 13:30:00,41.01,41.02,40.99,41.0,450200.0,20.2398,20.2447,20.2299,20.2349,450200.0
2013-03-21 14:00:00,41.0,41.05,40.93,41.01,308900.0,20.2349,20.2595,20.2003,20.2398,308900.0
2013-03-21 14:30:00,41.01,41.04,41.0,41.04,262900.0,20.2398,20.2546,20.2349,20.2546,262900.0
2013-03-21 15:00:00,41.03,41.05,40.97,40.99,514200.0,20.2497,20.2595,20.2201,20.2299,514200.0
2013-03-21 15:30:00,40.99,41.02,40.87,40.9,928600.0,20.2299,20.2447,20.1707,20.1855,928600.0
2013-03-22 09:30:00,42.03,42.03,41.68,41.91,1973100.0,20.7432,20.7432,20.5705,20.684,1973100.0
2013-03-22 10:00:00,41.9,42.09,41.89,42.01,960000.0,20.679,20.7728,20.6741,20.7333,960000.0
2013-03-22 10:30:00,42.01,42.17,41.9,41.97,812200.0,20.7333,20.8123,20.679,20.7136,812200.0
2013-03-22 11:00:00,41.97,42.12,41.91,42.08,807100.0,20.7136,20.7876,20.684,20.7679,807100.0
2013-03-22 11:30:00,42.08,42.15,42.05,42.06,659300.0,20.7679,20.8024,20.7531,20.758,659300.0
2013-03-22 12:00:00,42.06,42.15,42.02,42.08,651800.0,20.758,20.8024,20.7383,20.7679,651800.0
2013-03-22 12:30:00,42.07,42.08,41.93,41.98,486800.0,20.7629,20.7679,20.6939,20.7185,486800.0
2013-03-22 13:00:00,41.98,42.0,41.86,41.98,397200.0,20.7185,20.7284,20.6593,20.7185,397200.0
2013-03-22 13:30:00,41.98,41.99,41.87,41.88,264300.0,20.7185,20.7235,20.6642,20.6692,264300.0
2013-03-22 14:00:00,41.87,41.94,41.87,41.89,269900.0,20.6642,20.6988,20.6642,20.6741,269900.0
2013-03-22 14:30:00,41.9,41.9,41.86,41.88,312100.0,20.679,20.679,20.6593,20.6692,312100.0
2013-03-22 15:00:00,41.89,41.89,41.85,41.85,520200.0,20.6741,20.6741,20.6544,20.6544,520200.0
2013-03-22 15:30:00,41.86,42.0,41.85,41.99,1091700.0,20.6593,20.7284,20.6544,20.7235,1091700.0
2013-03-25 09:30:00,42.1,42.11,42.02,42.06,497000.0,20.7778,20.7827,20.7383,20.758,497000.0
2013-03-25 10:00:00,42.06,42.12,42.05,42.1,571000.0,20.758,20.7876,20.7531,20.7778,571000.0
2013-03-25 10:30:00,42.1,42.16,41.93,41.97,631600.0,20.7778,20.8074,20.6939,20.7136,631600.0
2013-03-25 11:00:00,41.96,42.03,41.89,41.91,447300.0,20.7087,20.7432,20.6741,20.684,447300.0
2013-03-25 11:30:00,41.9,42.05,41.9,42.02,317200.0,20.679,20.7531,20.679,20.7383,317200.0
2013-03-25 12:00:00,42.01,42.05,41.94,42.03,353400.0,20.7333,20.7531,20.6988,20.7432,353400.0
2013-03-25 12:30:00,42.02,42.02,41.91,41.94,635100.0,20.7383,20.7383,20.684,20.6988,635100.0
2013-03-25 13:00:00,41.94,41.97,41.86,41.94,341300.0,20.6988,20.7136,20.6593,20.6988,341300.0
2013-03-25 13:30:00,41.95,42.07,41.89,42.05,277900.0,20.7037,20.7629,20.6741,20.7531,277900.0
2013-03-25 14:00:00,42.05,42.06,41.99,42.02,176600.0,20.7531,20.758,20.7235,20.7383,176600.0
2013-03-25 14:30:00,42.02,42.05,41.99,42.02,213200.0,20.7383,20.7531,20.7235,20.7383,213200.0
2013-03-25 15:00:00,42.01,42.02,41.93,41.94,416800.0,20.7333,20.7383,20.6939,20.6988,416800.0
2013-03-25 15:30:00,41.92,42.01,41.91,41.96,687400.0,20.6889,20.7333,20.684,20.7087,687400.0
2013-03-26 09:30:00,42.01,42.2,42.01,42.13,747900.0,20.7333,20.8271,20.7333,20.7926,747900.0
2013-03-26 10:00:00,42.13,42.21,42.09,42.15,481600.0,20.7926,20.832,20.7728,20.8024,481600.0
2013-03-26 10:30:00,42.16,42.23,42.03,42.09,677800.0,20.8074,20.8419,20.7432,20.7728,677800.0
2013-03-26 11:00:00,42.1,42.16,42.02,42.08,564500.0,20.7778,20.8074,20.7383,20.7679,564500.0
2013-03-26 11:30:00,42.08,42.19,42.08,42.14,344400.0,20.7679,20.8222,20.7679,20.7975,344400.0
2013-03-26 12:00:00,42.14,42.2,42.06,42.18,638800.0,20.7975,20.8271,20.758,20.8172,638800.0
2013-03-26 12:30:00,42.18,42.23,42.16,42.23,194000.0,20.8172,20.8419,20.8074,20.8419,194000.0
2013-03-26 13:00:00,42.22,42.25,42.2,42.24,217200.0,20.837,20.8518,20.8271,20.8468,217200.0
2013-03-26 13:30:00,42.23,42.29,42.23,42.29,332600.0,20.8419,20.8715,20.8419,20.8715,332600.0
2013-03-26 14:00:00,42.29,42.36,42.26,42.35,359600.0,20.8715,20.9061,20.8567,20.9011,359600.0
2013-03-26 14:30:00,42.35,42.36,42.3,42.33,278100.0,20.9011,20.9061,20.8765,20.8913,278100.0
2013-03-26 15:00:00,42.33,42.34,42.27,42.28,283200.0,20.8913,20.8962,20.8617,20.8666,283200.0
2013-03-26 15:30:00,42.28,42.35,42.28,42.33,664100.0,20.8666,20.9011,20.8666,20.8913,664100.0
2013-03-27 09:30:00,41.89,41.94,41.72,41.9,642500.0,20.6741,20.6988,20.5902,20.679,642500.0
2013-03-27 10:00:00,41.89,42.03,41.83,42.01,424200.0,20.6741,20.7432,20.6445,20.7333,424200.0
2013-03-27 10:30:00,42.01,42.12,41.96,42.03,473600.0,20.7333,20.7876,20.7087,20.7432,473600.0
2013-03-27 11:00:00,42.04,42.14,42.01,42.11,284500.0,20.7481,20.7975,20.7333,20.7827,284500.0
2013-03-27 11:30:00,42.11,42.25,42.11,42.14,314900.0,20.7827,20.8518,20.7827,20.7975,314900.0
2013-03-27 12:00:00,42.14,42.23,42.13,42.13,355600.0,20.7975,20.8419,20.7926,20.7926,355600.0
2013-03-27 12:30:00,42.14,42.22,42.11,42.21,252300.0,20.7975,20.837,20.7827,20.832,252300.0
2013-03-27 13:00:00,42.21,42.22,42.13,42.17,156500.0,20.832,20.837,20.7926,20.8123,156500.0
2013-03-27 13:30:00,42.17,42.23,42.15,42.22,168400.0,20.8123,20.8419,20.8024,20.837,168400.0
2013-03-27 14:00:00,42.22,42.29,42.2,42.29,186400.0,20.837,20.8715,20.8271,20.8715,186400.0
2013-03-27 14:30:00,42.3,42.31,42.26,42.28,211600.0,20.8765,20.8814,20.8567,20.8666,211600.0
2013-03-27 15:00:00,42.29,42.29,42.24,42.27,216300.0,20.8715,20.8715,20.8468,20.8617,216300.0
2013-03-27 15:30:00,42.28,42.31,42.24,42.27,448100.0,20.8666,20.8814,20.8468,20.8617,448100.0
2013-03-28 09:30:00,42.32,42.41,42.24,42.28,529700.0,20.8863,20.9307,20.8468,20.8666,529700.0
2013-03-28 10:00:00,42.28,42.34,42.25,42.29,219500.0,20.8666,20.8962,20.8518,20.8715,219500.0
2013-03-28 10:30:00,42.29,42.35,42.21,42.32,303200.0,20.8715,20.9011,20.832,20.8863,303200.0
2013-03-28 11:00:00,42.32,42.35,42.23,42.26,319300.0,20.8863,20.9011,20.8419,20.8567,319300.0
2013-03-28 11:30:00,42.26,42.28,42.22,42.22,288500.0,20.8567,20.8666,20.837,20.837,288500.0
2013-03-28 12:00:00,42.22,42.22,41.85,41.89,672800.0,20.837,20.837,20.6544,20.6741,672800.0
2013-03-28 12:30:00,41.9,42.15,41.9,42.13,508900.0,20.679,20.8024,20.679,20.7926,508900.0
2013-03-28 13:00:00,42.12,42.18,42.12,42.17,204900.0,20.7876,20.8172,20.7876,20.8123,204900.0
2013-03-28 13:30:00,42.17,42.2,42.14,42.2,284200.0,20.8123,20.8271,20.7975,20.8271,284200.0
2013-03-28 14:00:00,42.2,42.3,42.2,42.29,313400.0,20.8271,20.8765,20.8271,20.8715,313400.0
2013-03-28 14:30:00,42.3,42.39,42.26,42.37,357400.0,20.8765,20.9209,20.8567,20.911,357400.0
2013-03-28 15:00:00,42.36,42.38,42.29,42.35,425000.0,20.9061,20.9159,20.8715,20.9011,425000.0
2013-03-28 15:30:00,42.35,42.4,42.29,42.34,942500.0,20.9011,20.9258,20.8715,20.8962,942500.0
2013-04-01 09:30:00,42.35,42.4,42.0,42.01,518100.0,20.9011,20.9258,20.7284,20.7333,518100.0
2013-04-01 10:00:00,42.0,42.11,41.92,42.01,338300.0,20.7284,20.7827,20.6889,20.7333,338300.0
2013-04-01 10:30:00,42.01,42.01,41.83,41.91,354900.0,20.7333,20.7333,20.6445,20.684,354900.0
2013-04-01 11:00:00,41.91,41.97,41.87,41.95,310400.0,20.684,20.7136,20.6642,20.7037,310400.0
2013-04-01 11:30:00,41.96,42.03,41.95,42.0,214500.0,20.7087,20.7432,20.7037,20.7284,214500.0
2013-04-01 12:00:00,42.0,42.07,41.98,42.03,125600.0,20.7284,20.7629,20.7185,20.7432,125600.0
2013-04-01 12:30:00,42.03,42.11,42.01,42.09,120300.0,20.7432,20.7827,20.7333,20.7728,120300.0
2013-04-01 13:00:00,42.1,42.2,42.09,42.18,118400.0,20.7778,20.8271,20.7728,20.8172,118400.0
2013-04-01 13:30:00,42.18,42.19,42.09,42.11,106500.0,20.8172,20.8222,20.7728,20.7827,106500.0
2013-04-01 14:00:00,42.11,42.17,42.09,42.1,193100.0,20.7827,20.8123,20.7728,20.7778,193100.0
2013-04-01 14:30:00,42.1,42.14,42.05,42.11,172700.0,20.7778,20.7975,20.7531,20.7827,172700.0
2013-04-01 15:00:00,42.12,42.18,42.05,42.05,484700.0,20.7876,20.8172,20.7531,20.7531,484700.0
2013-04-01 15:30:00,42.05,42.08,41.96,42.01,772600.0,20.7531,20.7679,20.7087,20.7333,772600.0
2013-04-02 09:30:00,42.2,42.23,42.12,42.21,607500.0,20.8271,20.8419,20.7876,20.832,607500.0
2013-04-02 10:00:00,42.21,42.22,42.14,42.19,482700.0,20.832,20.837,20.7975,20.8222,482700.0
2013-04-02 10:30:00,42.2,42.21,42.12,42.19,246300.0,20.8271,20.832,20.7876,20.8222,246300.0
2013-04-02 11:00:00,42.19,42.21,42.07,42.08,309400.0,20.8222,20.832,20.7629,20.7679,309400.0
2013-04-02 11:30:00,42.08,42.1,42.05,42.09,196000.0,20.7679,20.7778,20.7531,20.7728,196000.0
2013-04-02 12:00:00,42.1,42.15,42.09,42.12,180000.0,20.7778,20.8024,20.7728,20.7876,180000.0
2013-04-02 12:30:00,42.12,42.16,42.09,42.12,181800.0,20.7876,20.8074,20.7728,20.7876,181800.0
2013-04-02 13:00:00,42.12,42.13,42.06,42.09,200500.0,20.7876,20.7926,20.758,20.7728,200500.0
2013-04-02 13:30:00,42.09,42.17,42.09,42.16,402500.0,20.7728,20.8123,20.7728,20.8074,402500.0
2013-04-02 14:00:00,42.16,42.16,42.11,42.12,634500.0,20.8074,20.8074,20.7827,20.7876,634500.0
2013-04-02 14:30:00,42.13,42.16,42.1,42.13,609500.0,20.7926,20.8074,20.7778,20.7926,609500.0
2013-04-02 15:00:00,42.13,42.16,42.12,42.14,782900.0,20.7926,20.8074,20.7876,20.7975,782900.0
2013-04-02 15:30:00,42.14,42.16,42.12,42.15,994300.0,20.7975,20.8074,20.7876,20.8024,994300.0
2013-04-03 09:30:00,42.23,42.3,42.17,42.21,761400.0,20.8419,20.8765,20.8123,20.832,761400.0
2013-04-03 10:00:00,42.21,42.25,42.16,42.21,264600.0,20.832,20.8518,20.8074,20.832,264600.0
2013-04-03 10:30:00,42.21,42.23,42.05,42.06,305600.0,20.832,20.8419,20.7531,20.758,305600.0
2013-04-03 11:00:00,42.06,42.15,42.05,42.12,310200.0,20.758,20.8024,20.7531,20.7876,310200.0
2013-04-03 11:30:00,42.13,42.14,42.04,42.05,321500.0,20.7926,20.7975,20.7481,20.7531,321500.0
2013-04-03 12:00:00,42.05,42.05,41.91,41.92,507800.0,20.7531,20.7531,20.684,20.6889,507800.0
2013-04-03 12:30:00,41.92,41.95,41.9,41.92,158100.0,20.6889,20.7037,20.679,20.6889,158100.0
2013-04-03 13:00:00,41.91,42.01,41.9,42.0,359500.0,20.684,20.7333,20.679,20.7284,359500.0
2013-04-03 13:30:00,42.0,42.02,41.86,41.88,705300.0,20.7284,20.7383,20.6593,20.6692,705300.0
2013-04-03 14:00:00,41.87,41.96,41.83,41.91,521000.0,20.6642,20.7087,20.6445,20.684,521000.0
2013-04-03 14:30:00,41.9,42.02,41.88,41.98,258900.0,20.679,20.7383,20.6692,20.7185,258900.0
2013-04-03 15:00:00,41.98,42.0,41.92,41.93,508700.0,20.7185,20.7284,20.6889,20.6939,508700.0
2013-04-03 15:30:00,41.92,41.95,41.79,41.88,652600.0,20.6889,20.7037,20.6248,20.6692,652600.0
2013-04-04 09:30:00,41.45,41.55,41.35,41.53,1323400.0,20.457,20.5063,20.4076,20.4964,1323400.0
2013-04-04 10:00:00,41.54,41.61,41.24,41.26,655000.0,20.5014,20.5359,20.3533,20.3632,655000.0
2013-04-04 10:30:00,41.26,41.36,41.2,41.28,506500.0,20.3632,20.4125,20.3336,20.3731,506500.0
2013-04-04 11:00:00,41.28,41.36,41.21,41.35,586500.0,20.3731,20.4125,20.3385,20.4076,586500.0
2013-04-04 11:30:00,41.35,41.35,41.24,41.27,226600.0,20.4076,20.4076,20.3533,20.3681,226600.0
2013-04-04 12:00:00,41.28,41.33,41.22,41.32,240600.0,20.3731,20.3977,20.3434,20.3928,240600.0
2013-04-04 12:30:00,41.32,41.34,41.22,41.25,239700.0,20.3928,20.4027,20.3434,20.3582,239700.0
2013-04-04 13:00:00,41.25,41.27,41.18,41.26,184000.0,20.3582,20.3681,20.3237,20.3632,184000.0
2013-04-04 13:30:00,41.26,41.35,41.23,41.34,235900.0,20.3632,20.4076,20.3484,20.4027,235900.0
2013-04-04 14:00:00,41.35,41.44,41.31,41.43,275500.0,20.4076,20.452,20.3879,20.4471,275500.0
2013-04-04 14:30:00,41.43,41.43,41.32,41.32,177200.0,20.4471,20.4471,20.3928,20.3928,177200.0
2013-04-04 15:00:00,41.33,41.36,41.28,41.29,232300.0,20.3977,20.4125,20.3731,20.378,232300.0
2013-04-04 15:30:00,41.29,41.31,41.25,41.29,558800.0,20.378,20.3879,20.3582,20.378,558800.0
2013-04-05 09:30:00,41.05,41.13,41.0,41.01,636800.0,20.2595,20.299,20.2349,20.2398,636800.0
2013-04-05 10:00:00,41.01,41.16,41.0,41.11,479600.0,20.2398,20.3138,20.2349,20.2892,479600.0
2013-04-05 10:30:00,41.12,41.25,41.06,41.21,228700.0,20.2941,20.3582,20.2645,20.3385,228700.0
2013-04-05 11:00:00,41.21,41.3,41.18,41.27,228300.0,20.3385,20.3829,20.3237,20.3681,228300.0
2013-04-05 11:30:00,41.26,41.34,41.22,41.3,313700.0,20.3632,20.4027,20.3434,20.3829,313700.0
2013-04-05 12:00:00,41.29,41.31,41.22,41.27,233200.0,20.378,20.3879,20.3434,20.3681,233200.0
2013-04-05 12:30:00,41.28,41.39,41.28,41.33,216600.0,20.3731,20.4273,20.3731,20.3977,216600.0
2013-04-05 13:00:00,41.33,41.37,41.3,41.36,241900.0,20.3977,20.4175,20.3829,20.4125,241900.0
2013-04-05 13:30:00,41.36,41.37,41.3,41.3,233600.0,20.4125,20.4175,20.3829,20.3829,233600.0
2013-04-05 14:00:00,41.31,41.36,41.3,41.35,222000.0,20.3879,20.4125,20.3829,20.4076,222000.0
2013-04-05 14:30:00,41.36,41.44,41.35,41.42,198800.0,20.4125,20.452,20.4076,20.4421,198800.0
2013-04-05 15:00:00,41.41,41.43,41.36,41.39,192100.0,20.4372,20.4471,20.4125,20.4273,192100.0
2013-04-05 15:30:00,41.39,41.52,41.38,41.51,497200.0,20.4273,20.4915,20.4224,20.4866,497200.0
2013-04-08 09:30:00,41.24,41.31,41.16,41.27,797400.0,20.3533,20.3879,20.3138,20.3681,797400.0
2013-04-08 10:00:00,41.27,41.34,41.21,41.25,467900.0,20.3681,20.4027,20.3385,20.3582,467900.0
2013-04-08 10:30:00,41.26,41.26,41.17,41.26,263300.0,20.3632,20.3632,20.3188,20.3632,263300.0
2013-04-08 11:00:00,41.25,41.25,41.07,41.1,248000.0,20.3582,20.3582,20.2694,20.2842,248000.0
2013-04-08 11:30:00,41.11,41.16,41.06,41.08,376100.0,20.2892,20.3138,20.2645,20.2743,376100.0
2013-04-08 12:00:00,41.09,41.13,41.05,41.12,352700.0,20.2793,20.299,20.2595,20.2941,352700.0
2013-04-08 12:30:00,41.13,41.14,41.1,41.1,205500.0,20.299,20.304,20.2842,20.2842,205500.0
2013-04-08 13:00:00,41.1,41.21,41.1,41.2,234000.0,20.2842,20.3385,20.2842,20.3336,234000.0
2013-04-08 13:30:00,41.2,41.23,41.19,41.23,162800.0,20.3336,20.3484,20.3286,20.3484,162800.0
2013-04-08 14:00:00,41.23,41.29,41.21,41.25,210300.0,20.3484,20.378,20.3385,20.3582,210300.0
2013-04-08 14:30:00,41.24,41.29,41.22,41.24,213600.0,20.3533,20.378,20.3434,20.3533,213600.0
2013-04-08 15:00:00,41.23,41.25,41.2,41.22,184900.0,20.3484,20.3582,20.3336,20.3434,184900.0
2013-04-08 15:30:00,41.22,41.26,41.16,41.23,525300.0,20.3434,20.3632,20.3138,20.3484,525300.0
2013-04-09 09:30:00,41.35,41.4,41.26,41.34,372600.0,20.4076,20.4323,20.3632,20.4027,372600.0
2013-04-09 10:00:00,41.35,41.44,41.3,41.43,284700.0,20.4076,20.452,20.3829,20.4471,284700.0
2013-04-09 10:30:00,41.44,41.47,41.38,41.45,286400.0,20.452,20.4668,20.4224,20.457,286400.0
2013-04-09 11:00:00,41.45,41.57,41.43,41.57,213600.0,20.457,20.5162,20.4471,20.5162,213600.0
2013-04-09 11:30:00,41.57,41.71,41.53,41.7,569600.0,20.5162,20.5853,20.4964,20.5803,569600.0
2013-04-09 12:00:00,41.71,41.82,41.62,41.82,376700.0,20.5853,20.6396,20.5409,20.6396,376700.0
2013-04-09 12:30:00,41.82,41.86,41.82,41.86,294000.0,20.6396,20.6593,20.6396,20.6593,294000.0
2013-04-09 13:00:00,41.86,41.92,41.76,41.91,302700.0,20.6593,20.6889,20.61,20.684,302700.0
2013-04-09 13:30:00,41.92,41.92,41.85,41.88,272000.0,20.6889,20.6889,20.6544,20.6692,272000.0
2013-04-09 14:00:00,41.87,41.88,41.79,41.86,186000.0,20.6642,20.6692,20.6248,20.6593,186000.0
2013-04-09 14:30:00,41.86,41.9,41.84,41.89,156900.0,20.6593,20.679,20.6494,20.6741,156900.0
2013-04-09 15:00:00,41.89,41.91,41.84,41.86,319000.0,20.6741,20.684,20.6494,20.6593,319000.0
2013-04-09 15:30:00,41.86,41.86,41.74,41.75,689500.0,20.6593,20.6593,20.6001,20.605,689500.0
2013-04-10 09:30:00,41.89,41.95,41.78,41.88,388800.0,20.6741,20.7037,20.6198,20.6692,388800.0
2013-04-10 10:00:00,41.88,41.92,41.76,41.77,324000.0,20.6692,20.6889,20.61,20.6149,324000.0
2013-04-10 10:30:00,41.78,41.79,41.7,41.75,874000.0,20.6198,20.6248,20.5803,20.605,874000.0
2013-04-10 11:00:00,41.76,41.78,41.71,41.75,512800.0,20.61,20.6198,20.5853,20.605,512800.0
2013-04-10 11:30:00,41.75,41.76,41.61,41.64,581400.0,20.605,20.61,20.5359,20.5507,581400.0
2013-04-10 12:00:00,41.65,41.7,41.56,41.57,296100.0,20.5557,20.5803,20.5112,20.5162,296100.0
2013-04-10 12:30:00,41.58,41.6,41.52,41.54,442400.0,20.5211,20.531,20.4915,20.5014,442400.0
2013-04-10 13:00:00,41.54,41.55,41.39,41.45,446300.0,20.5014,20.5063,20.4273,20.457,446300.0
2013-04-10 13:30:00,41.45,41.47,41.4,41.43,304100.0,20.457,20.4668,20.4323,20.4471,304100.0
2013-04-10 14:00:00,41.43,41.47,41.4,41.47,290100.0,20.4471,20.4668,20.4323,20.4668,290100.0
2013-04-10 14:30:00,41.46,41.5,41.42,41.44,387200.0,20.4619,20.4816,20.4421,20.452,387200.0
2013-04-10 15:00:00,41.44,41.54,41.41,41.53,318200.0,20.452,20.5014,20.4372,20.4964,318200.0
2013-04-10 15:30:00,41.53,41.59,41.5,41.57,499900.0,20.4964,20.526,20.4816,20.5162,499900.0
2013-04-11 09:30:00,41.69,41.74,41.57,41.72,360100.0,20.5754,20.6001,20.5162,20.5902,360100.0
2013-04-11 10:00:00,41.72,41.88,41.7,41.87,488600.0,20.5902,20.6692,20.5803,20.6642,488600.0
2013-04-11 10:30:00,41.86,41.96,41.83,41.95,483000.0,20.6593,20.7087,20.6445,20.7037,483000.0
2013-04-11 11:00:00,41.95,41.96,41.84,41.86,380400.0,20.7037,20.7087,20.6494,20.6593,380400.0
2013-04-11 11:30:00,41.86,41.87,41.78,41.83,262900.0,20.6593,20.6642,20.6198,20.6445,262900.0
2013-04-11 12:00:00,41.84,41.84,41.75,41.82,215900.0,20.6494,20.6494,20.605,20.6396,215900.0
2013-04-11 12:30:00,41.82,41.86,41.81,41.86,155800.0,20.6396,20.6593,20.6346,20.6593,155800.0
2013-04-11 13:00:00,41.86,41.89,41.83,41.87,230900.0,20.6593,20.6741,20.6445,20.6642,230900.0
2013-04-11 13:30:00,41.87,41.9,41.82,41.82,436500.0,20.6642,20.679,20.6396,20.6396,436500.0
2013-04-11 14:00:00,41.82,41.84,41.79,41.83,169100.0,20.6396,20.6494,20.6248,20.6445,169100.0
2013-04-11 14:30:00,41.82,41.86,41.8,41.82,241100.0,20.6396,20.6593,20.6297,20.6396,241100.0
2013-04-11 15:00:00,41.82,41.83,41.76,41.77,259500.0,20.6396,20.6445,20.61,20.6149,259500.0
2013-04-11 15:30:00,41.77,41.79,41.69,41.79,714700.0,20.6149,20.6248,20.5754,20.6248,714700.0
2013-04-12 09:30:00,41.57,41.6,41.47,41.5,345600.0,20.5162,20.531,20.4668,20.4816,345600.0
2013-04-12 10:00:00,41.49,41.54,41.33,41.36,466400.0,20.4767,20.5014,20.3977,20.4125,466400.0
2013-04-12 10:30:00,41.36,41.39,41.26,41.27,442000.0,20.4125,20.4273,20.3632,20.3681,442000.0
2013-04-12 11:00:00,41.26,41.36,41.14,41.33,554000.0,20.3632,20.4125,20.304,20.3977,554000.0
2013-04-12 11:30:00,41.33,41.46,41.29,41.46,384500.0,20.3977,20.4619,20.378,20.4619,384500.0
2013-04-12 12:00:00,41.46,41.5,41.42,41.49,220600.0,20.4619,20.4816,20.4421,20.4767,220600.0
2013-04-12 12:30:00,41.49,41.63,41.49,41.61,276000.0,20.4767,20.5458,20.4767,20.5359,276000.0
2013-04-12 13:00:00,41.61,41.62,41.48,41.51,235400.0,20.5359,20.5409,20.4718,20.4866,235400.0
2013-04-12 13:30:00,41.5,41.57,41.47,41.56,139500.0,20.4816,20.5162,20.4668,20.5112,139500.0
2013-04-12 14:00:00,41.56,41.57,41.5,41.5,131000.0,20.5112,20.5162,20.4816,20.4816,131000.0
2013-04-12 14:30:00,41.5,41.58,41.5,41.56,249300.0,20.4816,20.5211,20.4816,20.5112,249300.0
2013-04-12 15:00:00,41.55,41.65,41.54,41.57,302900.0,20.5063,20.5557,20.5014,20.5162,302900.0
2013-04-12 15:30:00,41.56,41.59,41.52,41.57,476100.0,20.5112,20.526,20.4915,20.5162,476100.0
2013-04-15 09:30:00,40.99,41.13,40.97,41.12,928000.0,20.2299,20.299,20.2201,20.2941,928000.0
2013-04-15 10:00:00,41.12,41.13,41.04,41.09,503900.0,20.2941,20.299,20.2546,20.2793,503900.0
2013-04-15 10:30:00,41.09,41.29,41.08,41.18,515400.0,20.2793,20.378,20.2743,20.3237,515400.0
2013-04-15 11:00:00,41.17,41.19,41.05,41.08,992900.0,20.3188,20.3286,20.2595,20.2743,992900.0
2013-04-15 11:30:00,41.08,41.23,41.08,41.1,591900.0,20.2743,20.3484,20.2743,20.2842,591900.0
2013-04-15 12:00:00,41.09,41.17,41.04,41.17,430900.0,20.2793,20.3188,20.2546,20.3188,430900.0
2013-04-15 12:30:00,41.16,41.16,41.02,41.07,481800.0,20.3138,20.3138,20.2447,20.2694,481800.0
2013-04-15 13:00:00,41.06,41.08,41.03,41.06,304700.0,20.2645,20.2743,20.2497,20.2645,304700.0
2013-04-15 13:30:00,41.06,41.09,41.02,41.04,261400.0,20.2645,20.2793,20.2447,20.2546,261400.0
2013-04-15 14:00:00,41.03,41.04,40.98,41.01,571000.0,20.2497,20.2546,20.225,20.2398,571000.0
2013-04-15 14:30:00,41.02,41.1,40.98,41.0,347900.0,20.2447,20.2842,20.225,20.2349,347900.0
2013-04-15 15:00:00,41.0,41.04,40.92,40.97,717700.0,20.2349,20.2546,20.1954,20.2201,717700.0
2013-04-15 15:30:00,40.97,41.05,40.92,40.95,1422500.0,20.2201,20.2595,20.1954,20.2102,1422500.0
2013-04-16 09:30:00,41.23,41.35,41.2,41.35,820500.0,20.3484,20.4076,20.3336,20.4076,820500.0
2013-04-16 10:00:00,41.35,41.38,41.12,41.12,569300.0,20.4076,20.4224,20.2941,20.2941,569300.0
2013-04-16 10:30:00,41.12,41.16,41.01,41.01,259500.0,20.2941,20.3138,20.2398,20.2398,259500.0
2013-04-16 11:00:00,41.02,41.12,41.0,41.06,654000.0,20.2447,20.2941,20.2349,20.2645,654000.0
2013-04-16 11:30:00,41.07,41.1,41.04,41.1,487500.0,20.2694,20.2842,20.2546,20.2842,487500.0
2013-04-16 12:00:00,41.1,41.12,41.07,41.1,405100.0,20.2842,20.2941,20.2694,20.2842,405100.0
2013-04-16 12:30:00,41.1,41.11,41.08,41.11,274400.0,20.2842,20.2892,20.2743,20.2892,274400.0
2013-04-16 13:00:00,41.11,41.12,41.08,41.1,300700.0,20.2892,20.2941,20.2743,20.2842,300700.0
2013-04-16 13:30:00,41.09,41.11,41.08,41.09,269900.0,20.2793,20.2892,20.2743,20.2793,269900.0
2013-04-16 14:00:00,41.09,41.11,41.05,41.06,244500.0,20.2793,20.2892,20.2595,20.2645,244500.0
2013-04-16 14:30:00,41.07,41.1,41.05,41.07,299800.0,20.2694,20.2842,20.2595,20.2694,299800.0
2013-04-16 15:00:00,41.08,41.1,41.07,41.08,382400.0,20.2743,20.2842,20.2694,20.2743,382400.0
2013-04-16 15:30:00,41.09,41.17,41.09,41.16,681600.0,20.2793,20.3188,20.2793,20.3138,681600.0
2013-04-17 09:30:00,40.67,40.7,40.36,40.46,1555100.0,20.072,20.0868,19.919,19.9684,1555100.0
2013-04-17 10:00:00,40.46,40.56,40.35,40.4,716400.0,19.9684,20.0177,19.9141,19.9387,716400.0
2013-04-17 10:30:00,40.41,40.43,40.22,40.23,899700.0,19.9437,19.9536,19.8499,19.8548,899700.0
2013-04-17 11:00:00,40.23,40.43,40.21,40.39,890900.0,19.8548,19.9536,19.845,19.9338,890900.0
2013-04-17 11:30:00,40.4,40.65,40.37,40.54,810000.0,19.9387,20.0621,19.9239,20.0078,810000.0
2013-04-17 12:00:00,40.54,40.55,40.35,40.37,388300.0,20.0078,20.0128,19.9141,19.9239,388300.0
2013-04-17 12:30:00,40.37,40.42,40.29,40.29,457900.0,19.9239,19.9486,19.8845,19.8845,457900.0
2013-04-17 13:00:00,40.29,40.32,40.26,40.32,780000.0,19.8845,19.8993,19.8697,19.8993,780000.0
2013-04-17 13:30:00,40.32,40.4,40.29,40.34,770500.0,19.8993,19.9387,19.8845,19.9091,770500.0
2013-04-17 14:00:00,40.34,40.37,40.3,40.37,426700.0,19.9091,19.9239,19.8894,19.9239,426700.0
2013-04-17 14:30:00,40.36,40.42,40.3,40.39,596200.0,19.919,19.9486,19.8894,19.9338,596200.0
2013-04-17 15:00:00,40.4,40.4,40.28,40.28,812600.0,19.9387,19.9387,19.8795,19.8795,812600.0
2013-04-17 15:30:00,40.29,40.29,40.2,40.23,1325100.0,19.8845,19.8845,19.84,19.8548,1325100.0
2013-04-18 09:30:00,40.42,40.51,40.31,40.32,452600.0,19.9486,19.993,19.8943,19.8993,452600.0
2013-04-18 10:00:00,40.32,40.33,40.12,40.32,903800.0,19.8993,19.9042,19.8006,19.8993,903800.0
2013-04-18 10:30:00,40.33,40.77,40.33,40.75,819600.0,19.9042,20.1214,19.9042,20.1115,819600.0
2013-04-18 11:00:00,40.75,40.77,40.54,40.65,638900.0,20.1115,20.1214,20.0078,20.0621,638900.0
2013-04-18 11:30:00,40.64,40.76,40.57,40.76,543200.0,20.0572,20.1164,20.0226,20.1164,543200.0
2013-04-18 12:00:00,40.76,40.84,40.71,40.82,554800.0,20.1164,20.1559,20.0917,20.146,554800.0
2013-04-18 12:30:00,40.81,41.04,40.79,41.03,542300.0,20.1411,20.2546,20.1312,20.2497,542300.0
2013-04-18 13:00:00,41.03,41.09,41.0,41.04,467800.0,20.2497,20.2793,20.2349,20.2546,467800.0
2013-04-18 13:30:00,41.03,41.04,40.96,41.01,503600.0,20.2497,20.2546,20.2151,20.2398,503600.0
2013-04-18 14:00:00,41.01,41.16,41.0,41.14,597500.0,20.2398,20.3138,20.2349,20.304,597500.0
2013-04-18 14:30:00,41.14,41.17,41.02,41.06,492200.0,20.304,20.3188,20.2447,20.2645,492200.0
2013-04-18 15:00:00,41.07,41.29,41.06,41.14,831700.0,20.2694,20.378,20.2645,20.304,831700.0
2013-04-18 15:30:00,41.14,41.21,41.05,41.08,1527500.0,20.304,20.3385,20.2595,20.2743,1527500.0
2013-04-19 09:30:00,41.06,41.14,40.98,41.03,828800.0,20.2645,20.304,20.225,20.2497,828800.0
2013-04-19 10:00:00,41.02,41.08,40.98,41.0,509200.0,20.2447,20.2743,20.225,20.2349,509200.0
2013-04-19 10:30:00,41.01,41.02,40.96,41.01,530200.0,20.2398,20.2447,20.2151,20.2398,530200.0
2013-04-19 11:00:00,41.01,41.04,40.98,41.0,853600.0,20.2398,20.2546,20.225,20.2349,853600.0
2013-04-19 11:30:00,41.0,41.05,40.95,40.97,657900.0,20.2349,20.2595,20.2102,20.2201,657900.0
2013-04-19 12:00:00,40.97,40.98,40.89,40.93,391200.0,20.2201,20.225,20.1806,20.2003,391200.0
2013-04-19 12:30:00,40.93,40.96,40.91,40.92,241300.0,20.2003,20.2151,20.1904,20.1954,241300.0
2013-04-19 13:00:00,40.91,40.96,40.89,40.96,258700.0,20.1904,20.2151,20.1806,20.2151,258700.0
2013-04-19 13:30:00,40.96,41.03,40.92,41.0,434400.0,20.2151,20.2497,20.1954,20.2349,434400.0
2013-04-19 14:00:00,41.0,41.05,40.93,40.97,539600.0,20.2349,20.2595,20.2003,20.2201,539600.0
2013-04-19 14:30:00,40.97,41.04,40.95,40.97,804000.0,20.2201,20.2546,20.2102,20.2201,804000.0
2013-04-19 15:00:00,40.97,40.99,40.92,40.95,430600.0,20.2201,20.2299,20.1954,20.2102,430600.0
2013-04-19 15:30:00,40.94,41.03,40.94,40.99,678400.0,20.2053,20.2497,20.2053,20.2299,678400.0
2013-04-22 09:30:00,40.91,41.05,40.89,40.98,988000.0,20.1904,20.2595,20.1806,20.225,988000.0
2013-04-22 10:00:00,40.98,40.98,40.8,40.83,547400.0,20.225,20.225,20.1362,20.151,547400.0
2013-04-22 10:30:00,40.83,40.9,40.77,40.88,434600.0,20.151,20.1855,20.1214,20.1756,434600.0
2013-04-22 11:00:00,40.88,40.96,40.87,40.94,536900.0,20.1756,20.2151,20.1707,20.2053,536900.0
2013-04-22 11:30:00,40.94,41.08,40.94,41.05,267700.0,20.2053,20.2743,20.2053,20.2595,267700.0
2013-04-22 12:00:00,41.05,41.07,41.02,41.06,193600.0,20.2595,20.2694,20.2447,20.2645,193600.0
2013-04-22 12:30:00,41.07,41.18,41.06,41.17,243000.0,20.2694,20.3237,20.2645,20.3188,243000.0
2013-04-22 13:00:00,41.17,41.19,41.14,41.18,163400.0,20.3188,20.3286,20.304,20.3237,163400.0
2013-04-22 13:30:00,41.18,41.21,41.14,41.2,167300.0,20.3237,20.3385,20.304,20.3336,167300.0
2013-04-22 14:00:00,41.19,41.24,41.17,41.23,248700.0,20.3286,20.3533,20.3188,20.3484,248700.0
2013-04-22 14:30:00,41.23,41.24,41.18,41.18,303000.0,20.3484,20.3533,20.3237,20.3237,303000.0
2013-04-22 15:00:00,41.19,41.25,41.18,41.2,334500.0,20.3286,20.3582,20.3237,20.3336,334500.0
2013-04-22 15:30:00,41.21,41.23,41.15,41.16,738900.0,20.3385,20.3484,20.3089,20.3138,738900.0
2013-04-23 09:30:00,41.25,41.32,41.21,41.27,703700.0,20.3582,20.3928,20.3385,20.3681,703700.0
2013-04-23 10:00:00,41.26,41.41,41.25,41.38,503400.0,20.3632,20.4372,20.3582,20.4224,503400.0
2013-04-23 10:30:00,41.38,41.49,41.38,41.47,254000.0,20.4224,20.4767,20.4224,20.4668,254000.0
2013-04-23 11:00:00,41.47,41.49,41.41,41.44,258400.0,20.4668,20.4767,20.4372,20.452,258400.0
2013-04-23 11:30:00,41.44,41.58,41.43,41.58,323400.0,20.452,20.5211,20.4471,20.5211,323400.0
2013-04-23 12:00:00,41.58,41.59,41.53,41.54,330300.0,20.5211,20.526,20.4964,20.5014,330300.0
2013-04-23 12:30:00,41.54,41.58,41.51,41.55,315300.0,20.5014,20.5211,20.4866,20.5063,315300.0
2013-04-23 13:00:00,41.55,41.56,41.27,41.5,707700.0,20.5063,20.5112,20.3681,20.4816,707700.0
2013-04-23 13:30:00,41.5,41.57,41.46,41.54,298800.0,20.4816,20.5162,20.4619,20.5014,298800.0
2013-04-23 14:00:00,41.53,41.59,41.51,41.53,374800.0,20.4964,20.526,20.4866,20.4964,374800.0
2013-04-23 14:30:00,41.52,41.57,41.49,41.57,331400.0,20.4915,20.5162,20.4767,20.5162,331400.0
2013-04-23 15:00:00,41.56,41.6,41.54,41.59,354400.0,20.5112,20.531,20.5014,20.526,354400.0
2013-04-23 15:30:00,41.59,41.64,41.58,41.63,844900.0,20.526,20.5507,20.5211,20.5458,844900.0
2013-04-24 09:30:00,41.89,42.09,41.87,42.06,659300.0,20.6741,20.7728,20.6642,20.758,659300.0
2013-04-24 10:00:00,42.07,42.1,42.02,42.07,397700.0,20.7629,20.7778,20.7383,20.7629,397700.0
2013-04-24 10:30:00,42.07,42.19,42.03,42.04,452700.0,20.7629,20.8222,20.7432,20.7481,452700.0
2013-04-24 11:00:00,42.05,42.15,42.03,42.15,660900.0,20.7531,20.8024,20.7432,20.8024,660900.0
2013-04-24 11:30:00,42.15,42.18,42.03,42.04,439100.0,20.8024,20.8172,20.7432,20.7481,439100.0
2013-04-24 12:00:00,42.03,42.09,42.03,42.06,220100.0,20.7432,20.7728,20.7432,20.758,220100.0
2013-04-24 12:30:00,42.07,42.08,42.0,42.08,129500.0,20.7629,20.7679,20.7284,20.7679,129500.0
2013-04-24 13:00:00,42.08,42.09,42.05,42.08,199500.0,20.7679,20.7728,20.7531,20.7679,199500.0
2013-04-24 13:30:00,42.07,42.11,42.02,42.05,169200.0,20.7629,20.7827,20.7383,20.7531,169200.0
2013-04-24 14:00:00,42.04,42.13,42.04,42.09,276900.0,20.7481,20.7926,20.7481,20.7728,276900.0
2013-04-24 14:30:00,42.09,42.18,42.08,42.18,174500.0,20.7728,20.8172,20.7679,20.8172,174500.0
2013-04-24 15:00:00,42.18,42.23,42.17,42.22,444700.0,20.8172,20.8419,20.8123,20.837,444700.0
2013-04-24 15:30:00,42.22,42.23,42.08,42.09,685100.0,20.837,20.8419,20.7679,20.7728,685100.0
2013-04-25 09:30:00,42.44,42.53,42.4,42.5,720900.0,20.9456,20.99,20.9258,20.9752,720900.0
2013-04-25 10:00:00,42.5,42.54,42.43,42.46,414600.0,20.9752,20.9949,20.9406,20.9554,414600.0
2013-04-25 10:30:00,42.47,42.61,42.47,42.6,548300.0,20.9604,21.0295,20.9604,21.0245,548300.0
2013-04-25 11:00:00,42.6,42.64,42.52,42.53,466900.0,21.0245,21.0443,20.985,20.99,466900.0
2013-04-25 11:30:00,42.53,42.64,42.51,42.51,358000.0,20.99,21.0443,20.9801,20.9801,358000.0
2013-04-25 12:00:00,42.51,42.61,42.51,42.59,177200.0,20.9801,21.0295,20.9801,21.0196,177200.0
2013-04-25 12:30:00,42.59,42.65,42.58,42.64,206300.0,21.0196,21.0492,21.0146,21.0443,206300.0
2013-04-25 13:00:00,42.64,42.73,42.63,42.71,351100.0,21.0443,21.0887,21.0393,21.0788,351100.0
2013-04-25 13:30:00,42.71,42.77,42.71,42.76,356400.0,21.0788,21.1084,21.0788,21.1035,356400.0
2013-04-25 14:00:00,42.75,42.76,42.67,42.67,331400.0,21.0985,21.1035,21.0591,21.0591,331400.0
2013-04-25 14:30:00,42.66,42.67,42.51,42.52,307500.0,21.0541,21.0591,20.9801,20.985,307500.0
2013-04-25 15:00:00,42.52,42.53,42.29,42.32,479900.0,20.985,20.99,20.8715,20.8863,479900.0
2013-04-25 15:30:00,42.32,42.4,42.24,42.29,846800.0,20.8863,20.9258,20.8468,20.8715,846800.0
2013-04-26 09:30:00,42.03,42.19,41.91,42.16,472900.0,20.7432,20.8222,20.684,20.8074,472900.0
2013-04-26 10:00:00,42.17,42.2,42.07,42.2,370100.0,20.8123,20.8271,20.7629,20.8271,370100.0
2013-04-26 10:30:00,42.19,42.2,42.05,42.09,214400.0,20.8222,20.8271,20.7531,20.7728,214400.0
2013-04-26 11:00:00,42.07,42.17,42.05,42.16,274700.0,20.7629,20.8123,20.7531,20.8074,274700.0
2013-04-26 11:30:00,42.15,42.28,42.08,42.13,353400.0,20.8024,20.8666,20.7679,20.7926,353400.0
2013-04-26 12:00:00,42.13,42.17,42.03,42.16,457400.0,20.7926,20.8123,20.7432,20.8074,457400.0
2013-04-26 12:30:00,42.16,42.2,42.12,42.16,117800.0,20.8074,20.8271,20.7876,20.8074,117800.0
2013-04-26 13:00:00,42.16,42.24,42.14,42.24,120800.0,20.8074,20.8468,20.7975,20.8468,120800.0
2013-04-26 13:30:00,42.23,42.25,42.2,42.24,103400.0,20.8419,20.8518,20.8271,20.8468,103400.0
2013-04-26 14:00:00,42.25,42.31,42.21,42.24,175500.0,20.8518,20.8814,20.832,20.8468,175500.0
2013-04-26 14:30:00,42.24,42.26,42.17,42.2,160500.0,20.8468,20.8567,20.8123,20.8271,160500.0
2013-04-26 15:00:00,42.21,42.32,42.2,42.3,153200.0,20.832,20.8863,20.8271,20.8765,153200.0
2013-04-26 15:30:00,42.31,42.33,42.2,42.21,457300.0,20.8814,20.8913,20.8271,20.832,457300.0
2013-04-29 09:30:00,42.21,42.35,42.21,42.28,479300.0,20.832,20.9011,20.832,20.8666,479300.0
2013-04-29 10:00:00,42.29,42.39,42.27,42.28,443300.0,20.8715,20.9209,20.8617,20.8666,443300.0
2013-04-29 10:30:00,42.28,42.51,42.23,42.48,455100.0,20.8666,20.9801,20.8419,20.9653,455100.0
2013-04-29 11:00:00,42.48,42.6,42.45,42.59,374100.0,20.9653,21.0245,20.9505,21.0196,374100.0
2013-04-29 11:30:00,42.59,42.64,42.53,42.57,438500.0,21.0196,21.0443,20.99,21.0097,438500.0
2013-04-29 12:00:00,42.57,42.62,42.54,42.62,204500.0,21.0097,21.0344,20.9949,21.0344,204500.0
2013-04-29 12:30:00,42.62,42.67,42.59,42.64,359100.0,21.0344,21.0591,21.0196,21.0443,359100.0
2013-04-29 13:00:00,42.65,42.7,42.63,42.7,215100.0,21.0492,21.0739,21.0393,21.0739,215100.0
2013-04-29 13:30:00,42.69,42.75,42.69,42.73,312800.0,21.0689,21.0985,21.0689,21.0887,312800.0
2013-04-29 14:00:00,42.73,42.76,42.73,42.76,138700.0,21.0887,21.1035,21.0887,21.1035,138700.0
2013-04-29 14:30:00,42.76,42.77,42.71,42.74,284300.0,21.1035,21.1084,21.0788,21.0936,284300.0
2013-04-29 15:00:00,42.74,42.8,42.71,42.79,528400.0,21.0936,21.1232,21.0788,21.1183,528400.0
2013-04-29 15:30:00,42.8,42.81,42.61,42.62,1116500.0,21.1232,21.1282,21.0295,21.0344,1116500.0
2013-04-30 09:30:00,43.68,43.73,43.36,43.36,2137900.0,21.5575,21.5822,21.3996,21.3996,2137900.0
2013-04-30 10:00:00,43.36,43.61,43.31,43.61,1036700.0,21.3996,21.523,21.3749,21.523,1036700.0
2013-04-30 10:30:00,43.6,43.66,43.53,43.62,820200.0,21.5181,21.5477,21.4835,21.5279,820200.0
2013-04-30 11:00:00,43.61,43.64,43.48,43.56,638600.0,21.523,21.5378,21.4588,21.4983,638600.0
2013-04-30 11:30:00,43.56,43.61,43.53,43.57,315700.0,21.4983,21.523,21.4835,21.5032,315700.0
2013-04-30 12:00:00,43.58,43.59,43.5,43.53,382900.0,21.5082,21.5131,21.4687,21.4835,382900.0
2013-04-30 12:30:00,43.52,43.56,43.5,43.55,513200.0,21.4786,21.4983,21.4687,21.4934,513200.0
2013-04-30 13:00:00,43.55,43.63,43.55,43.59,369200.0,21.4934,21.5329,21.4934,21.5131,369200.0
2013-04-30 13:30:00,43.59,43.61,43.54,43.61,344900.0,21.5131,21.523,21.4884,21.523,344900.0
2013-04-30 14:00:00,43.61,43.61,43.57,43.58,374100.0,21.523,21.523,21.5032,21.5082,374100.0
2013-04-30 14:30:00,43.58,43.69,43.57,43.69,384000.0,21.5082,21.5625,21.5032,21.5625,384000.0
2013-04-30 15:00:00,43.68,43.7,43.63,43.63,551600.0,21.5575,21.5674,21.5329,21.5329,551600.0
2013-04-30 15:30:00,43.63,43.65,43.57,43.61,1553100.0,21.5329,21.5427,21.5032,21.523,1553100.0
2013-05-01 09:30:00,43.78,43.82,43.52,43.62,1490700.0,21.6069,21.6266,21.4786,21.5279,1490700.0
2013-05-01 10:00:00,43.6,43.73,43.45,43.52,717100.0,21.5181,21.5822,21.444,21.4786,717100.0
2013-05-01 10:30:00,43.51,43.51,43.31,43.46,557700.0,21.4736,21.4736,21.3749,21.449,557700.0
2013-05-01 11:00:00,43.46,43.58,43.4,43.43,581400.0,21.449,21.5082,21.4193,21.4342,581400.0
2013-05-01 11:30:00,43.43,43.54,43.42,43.43,300500.0,21.4342,21.4884,21.4292,21.4342,300500.0
2013-05-01 12:00:00,43.44,43.51,43.43,43.48,201500.0,21.4391,21.4736,21.4342,21.4588,201500.0
2013-05-01 12:30:00,43.48,43.54,43.48,43.49,160300.0,21.4588,21.4884,21.4588,21.4638,160300.0
2013-05-01 13:00:00,43.5,43.5,43.35,43.35,298700.0,21.4687,21.4687,21.3947,21.3947,298700.0
2013-05-01 13:30:00,43.35,43.4,43.31,43.38,243500.0,21.3947,21.4193,21.3749,21.4095,243500.0
2013-05-01 14:00:00,43.37,43.5,43.33,43.48,277800.0,21.4045,21.4687,21.3848,21.4588,277800.0
2013-05-01 14:30:00,43.48,43.53,43.45,43.49,212000.0,21.4588,21.4835,21.444,21.4638,212000.0
2013-05-01 15:00:00,43.5,43.5,43.31,43.33,267400.0,21.4687,21.4687,21.3749,21.3848,267400.0
2013-05-01 15:30:00,43.33,43.37,43.24,43.31,654100.0,21.3848,21.4045,21.3404,21.3749,654100.0
2013-05-02 09:30:00,43.47,43.52,43.31,43.39,870900.0,21.4539,21.4786,21.3749,21.4144,870900.0
2013-05-02 10:00:00,43.39,43.49,43.37,43.43,422700.0,21.4144,21.4638,21.4045,21.4342,422700.0
2013-05-02 10:30:00,43.43,43.46,43.32,43.43,554100.0,21.4342,21.449,21.3799,21.4342,554100.0
2013-05-02 11:00:00,43.43,43.44,43.35,43.41,387800.0,21.4342,21.4391,21.3947,21.4243,387800.0
2013-05-02 11:30:00,43.41,43.46,43.36,43.46,207500.0,21.4243,21.449,21.3996,21.449,207500.0
2013-05-02 12:00:00,43.45,43.64,43.45,43.56,272600.0,21.444,21.5378,21.444,21.4983,272600.0
2013-05-02 12:30:00,43.57,43.59,43.5,43.58,131200.0,21.5032,21.5131,21.4687,21.5082,131200.0
2013-05-02 13:00:00,43.58,43.6,43.52,43.55,167600.0,21.5082,21.5181,21.4786,21.4934,167600.0
2013-05-02 13:30:00,43.55,43.61,43.54,43.59,273800.0,21.4934,21.523,21.4884,21.5131,273800.0
2013-05-02 14:00:00,43.59,43.63,43.57,43.61,279700.0,21.5131,21.5329,21.5032,21.523,279700.0
2013-05-02 14:30:00,43.6,43.65,43.6,43.61,220000.0,21.5181,21.5427,21.5181,21.523,220000.0
2013-05-02 15:00:00,43.61,43.62,43.57,43.6,478400.0,21.523,21.5279,21.5032,21.5181,478400.0
2013-05-02 15:30:00,43.6,43.61,43.45,43.53,917600.0,21.5181,21.523,21.444,21.4835,917600.0
2013-05-03 09:30:00,44.03,44.15,43.97,44.09,1295100.0,21.7303,21.7895,21.7007,21.7599,1295100.0
2013-05-03 10:00:00,44.08,44.21,44.04,44.21,717400.0,21.7549,21.8191,21.7352,21.8191,717400.0
2013-05-03 10:30:00,44.2,44.25,44.14,44.22,476400.0,21.8142,21.8388,21.7846,21.824,476400.0
2013-05-03 11:00:00,44.22,44.23,44.05,44.08,435600.0,21.824,21.829,21.7401,21.7549,435600.0
2013-05-03 11:30:00,44.08,44.1,44.03,44.04,273600.0,21.7549,21.7648,21.7303,21.7352,273600.0
2013-05-03 12:00:00,44.05,44.09,44.04,44.06,168700.0,21.7401,21.7599,21.7352,21.7451,168700.0
2013-05-03 12:30:00,44.06,44.1,44.03,44.09,250000.0,21.7451,21.7648,21.7303,21.7599,250000.0
2013-05-03 13:00:00,44.08,44.1,44.02,44.04,354100.0,21.7549,21.7648,21.7253,21.7352,354100.0
2013-05-03 13:30:00,44.05,44.08,44.0,44.02,373200.0,21.7401,21.7549,21.7155,21.7253,373200.0
2013-05-03 14:00:00,44.02,44.05,43.97,44.05,389700.0,21.7253,21.7401,21.7007,21.7401,389700.0
2013-05-03 14:30:00,44.05,44.05,44.0,44.03,281700.0,21.7401,21.7401,21.7155,21.7303,281700.0
2013-05-03 15:00:00,44.03,44.05,43.97,43.99,489200.0,21.7303,21.7401,21.7007,21.7105,489200.0
2013-05-03 15:30:00,44.0,44.05,43.95,43.97,796500.0,21.7155,21.7401,21.6908,21.7007,796500.0
2013-05-06 09:30:00,44.08,44.15,44.01,44.06,312500.0,21.7549,21.7895,21.7204,21.7451,312500.0
2013-05-06 10:00:00,44.06,44.12,44.0,44.04,278100.0,21.7451,21.7747,21.7155,21.7352,278100.0
2013-05-06 10:30:00,44.04,44.06,43.87,43.89,303500.0,21.7352,21.7451,21.6513,21.6612,303500.0
2013-05-06 11:00:00,43.87,43.99,43.86,43.97,198500.0,21.6513,21.7105,21.6464,21.7007,198500.0
2013-05-06 11:30:00,43.97,44.1,43.96,44.08,204700.0,21.7007,21.7648,21.6957,21.7549,204700.0
2013-05-06 12:00:00,44.08,44.13,44.08,44.1,230200.0,21.7549,21.7796,21.7549,21.7648,230200.0
2013-05-06 12:30:00,44.11,44.13,44.09,44.12,133000.0,21.7698,21.7796,21.7599,21.7747,133000.0
2013-05-06 13:00:00,44.11,44.12,43.99,44.0,319900.0,21.7698,21.7747,21.7105,21.7155,319900.0
2013-05-06 13:30:00,44.0,44.09,43.99,44.09,225400.0,21.7155,21.7599,21.7105,21.7599,225400.0
2013-05-06 14:00:00,44.08,44.15,44.08,44.12,178000.0,21.7549,21.7895,21.7549,21.7747,178000.0
2013-05-06 14:30:00,44.13,44.14,44.11,44.12,220700.0,21.7796,21.7846,21.7698,21.7747,220700.0
2013-05-06 15:00:00,44.12,44.12,44.02,44.02,348300.0,21.7747,21.7747,21.7253,21.7253,348300.0
2013-05-06 15:30:00,44.03,44.03,43.94,43.98,737200.0,21.7303,21.7303,21.6859,21.7056,737200.0
2013-05-07 09:30:00,44.03,44.17,44.0,44.14,590600.0,21.7303,21.7994,21.7155,21.7846,590600.0
2013-05-07 10:00:00,44.14,44.16,43.95,44.02,441500.0,21.7846,21.7944,21.6908,21.7253,441500.0
2013-05-07 10:30:00,44.01,44.07,43.9,43.95,366100.0,21.7204,21.75,21.6661,21.6908,366100.0
2013-05-07 11:00:00,43.94,43.96,43.86,43.92,390800.0,21.6859,21.6957,21.6464,21.676,390800.0
2013-05-07 11:30:00,43.92,43.97,43.91,43.94,294200.0,21.676,21.7007,21.671,21.6859,294200.0
2013-05-07 12:00:00,43.94,44.01,43.94,44.0,164600.0,21.6859,21.7204,21.6859,21.7155,164600.0
2013-05-07 12:30:00,44.01,44.04,44.0,44.03,291300.0,21.7204,21.7352,21.7155,21.7303,291300.0
2013-05-07 13:00:00,44.04,44.17,44.03,44.17,571800.0,21.7352,21.7994,21.7303,21.7994,571800.0
2013-05-07 13:30:00,44.17,44.21,44.15,44.21,212100.0,21.7994,21.8191,21.7895,21.8191,212100.0
2013-05-07 14:00:00,44.2,44.24,44.19,44.23,287700.0,21.8142,21.8339,21.8092,21.829,287700.0
2013-05-07 14:30:00,44.23,44.27,44.21,44.24,449800.0,21.829,21.8487,21.8191,21.8339,449800.0
2013-05-07 15:00:00,44.25,44.25,44.13,44.14,621800.0,21.8388,21.8388,21.7796,21.7846,621800.0
2013-05-07 15:30:00,44.14,44.14,44.06,44.08,911800.0,21.7846,21.7846,21.7451,21.7549,911800.0
2013-05-08 09:30:00,43.41,43.66,43.38,43.63,842900.0,21.6894,21.8143,21.6744,21.7993,842900.0
2013-05-08 10:00:00,43.63,43.64,43.54,43.62,426500.0,21.7993,21.8043,21.7543,21.7943,426500.0
2013-05-08 10:30:00,43.61,43.62,43.5,43.57,380900.0,21.7893,21.7943,21.7344,21.7693,380900.0
2013-05-08 11:00:00,43.57,43.75,43.54,43.74,336100.0,21.7693,21.8593,21.7543,21.8543,336100.0
2013-05-08 11:30:00,43.75,43.77,43.69,43.72,354000.0,21.8593,21.8693,21.8293,21.8443,354000.0
2013-05-08 12:00:00,43.72,43.72,43.64,43.64,211000.0,21.8443,21.8443,21.8043,21.8043,211000.0
2013-05-08 12:30:00,43.64,43.66,43.61,43.64,200300.0,21.8043,21.8143,21.7893,21.8043,200300.0
2013-05-08 13:00:00,43.64,43.66,43.62,43.62,181900.0,21.8043,21.8143,21.7943,21.7943,181900.0
2013-05-08 13:30:00,43.63,43.63,43.6,43.6,266400.0,21.7993,21.7993,21.7843,21.7843,266400.0
2013-05-08 14:00:00,43.61,43.66,43.6,43.63,230800.0,21.7893,21.8143,21.7843,21.7993,230800.0
2013-05-08 14:30:00,43.63,43.63,43.59,43.61,293100.0,21.7993,21.7993,21.7793,21.7893,293100.0
2013-05-08 15:00:00,43.62,43.7,43.61,43.69,430400.0,21.7943,21.8343,21.7893,21.8293,430400.0
2013-05-08 15:30:00,43.69,43.69,43.63,43.65,628400.0,21.8293,21.8293,21.7993,21.8093,628400.0
2013-05-09 09:30:00,43.37,43.49,43.3,43.48,479200.0,21.6694,21.7294,21.6344,21.7244,479200.0
2013-05-09 10:00:00,43.49,43.49,43.35,43.41,366000.0,21.7294,21.7294,21.6594,21.6894,366000.0
2013-05-09 10:30:00,43.4,43.48,43.33,43.33,323200.0,21.6844,21.7244,21.6494,21.6494,323200.0
2013-05-09 11:00:00,43.33,43.44,43.3,43.44,374300.0,21.6494,21.7044,21.6344,21.7044,374300.0
2013-05-09 11:30:00,43.44,43.48,43.38,43.44,285600.0,21.7044,21.7244,21.6744,21.7044,285600.0
2013-05-09 12:00:00,43.45,43.48,43.4,43.42,200700.0,21.7094,21.7244,21.6844,21.6944,200700.0
2013-05-09 12:30:00,43.43,43.46,43.41,43.46,162000.0,21.6994,21.7144,21.6894,21.7144,162000.0
2013-05-09 13:00:00,43.45,43.48,43.44,43.47,201600.0,21.7094,21.7244,21.7044,21.7194,201600.0
2013-05-09 13:30:00,43.46,43.59,43.46,43.55,228100.0,21.7144,21.7793,21.7144,21.7593,228100.0
2013-05-09 14:00:00,43.55,43.56,43.45,43.5,410400.0,21.7593,21.7643,21.7094,21.7344,410400.0
2013-05-09 14:30:00,43.51,43.51,43.29,43.29,389200.0,21.7393,21.7393,21.6294,21.6294,389200.0
2013-05-09 15:00:00,43.3,43.41,43.25,43.4,626100.0,21.6344,21.6894,21.6094,21.6844,626100.0
2013-05-09 15:30:00,43.39,43.42,43.23,43.29,935900.0,21.6794,21.6944,21.5994,21.6294,935900.0
2013-05-10 09:30:00,43.16,43.21,43.02,43.05,542900.0,21.5645,21.5895,21.4945,21.5095,542900.0
2013-05-10 10:00:00,43.05,43.11,42.99,42.99,312500.0,21.5095,21.5395,21.4795,21.4795,312500.0
2013-05-10 10:30:00,42.98,42.99,42.91,42.97,305400.0,21.4745,21.4795,21.4396,21.4695,305400.0
2013-05-10 11:00:00,42.97,42.99,42.85,42.92,511500.0,21.4695,21.4795,21.4096,21.4446,511500.0
2013-05-10 11:30:00,42.92,42.96,42.89,42.92,244900.0,21.4446,21.4645,21.4296,21.4446,244900.0
2013-05-10 12:00:00,42.93,43.0,42.9,42.97,245400.0,21.4496,21.4845,21.4346,21.4695,245400.0
2013-05-10 12:30:00,42.97,43.06,42.97,43.04,180700.0,21.4695,21.5145,21.4695,21.5045,180700.0
2013-05-10 13:00:00,43.03,43.1,43.03,43.09,195300.0,21.4995,21.5345,21.4995,21.5295,195300.0
2013-05-10 13:30:00,43.1,43.1,43.03,43.03,232900.0,21.5345,21.5345,21.4995,21.4995,232900.0
2013-05-10 14:00:00,43.04,43.16,43.01,43.16,253200.0,21.5045,21.5645,21.4895,21.5645,253200.0
2013-05-10 14:30:00,43.16,43.19,43.14,43.14,182500.0,21.5645,21.5795,21.5545,21.5545,182500.0
2013-05-10 15:00:00,43.14,43.22,43.13,43.19,406000.0,21.5545,21.5945,21.5495,21.5795,406000.0
2013-05-10 15:30:00,43.18,43.2,43.14,43.19,423300.0,21.5745,21.5845,21.5545,21.5795,423300.0
2013-05-13 09:30:00,43.04,43.06,42.9,42.95,504200.0,21.5045,21.5145,21.4346,21.4595,504200.0
2013-05-13 10:00:00,42.95,43.09,42.92,43.07,408300.0,21.4595,21.5295,21.4446,21.5195,408300.0
2013-05-13 10:30:00,43.06,43.08,42.92,42.95,351200.0,21.5145,21.5245,21.4446,21.4595,351200.0
2013-05-13 11:00:00,42.95,42.98,42.84,42.86,351800.0,21.4595,21.4745,21.4046,21.4146,351800.0
2013-05-13 11:30:00,42.87,42.99,42.81,42.94,376200.0,21.4196,21.4795,21.3896,21.4546,376200.0
2013-05-13 12:00:00,42.95,43.0,42.94,42.99,269100.0,21.4595,21.4845,21.4546,21.4795,269100.0
2013-05-13 12:30:00,42.98,43.01,42.95,42.95,147700.0,21.4745,21.4895,21.4595,21.4595,147700.0
2013-05-13 13:00:00,42.96,43.03,42.93,43.0,176000.0,21.4645,21.4995,21.4496,21.4845,176000.0
2013-05-13 13:30:00,42.99,43.0,42.93,42.98,287900.0,21.4795,21.4845,21.4496,21.4745,287900.0
2013-05-13 14:00:00,42.98,43.02,42.96,43.0,170900.0,21.4745,21.4945,21.4645,21.4845,170900.0
2013-05-13 14:30:00,42.99,43.05,42.99,43.05,190400.0,21.4795,21.5095,21.4795,21.5095,190400.0
2013-05-13 15:00:00,43.05,43.11,43.02,43.09,458600.0,21.5095,21.5395,21.4945,21.5295,458600.0
2013-05-13 15:30:00,43.09,43.1,43.0,43.03,480700.0,21.5295,21.5345,21.4845,21.4995,480700.0
2013-05-14 09:30:00,42.95,43.09,42.91,43.07,472800.0,21.4595,21.5295,21.4396,21.5195,472800.0
2013-05-14 10:00:00,43.08,43.11,42.9,42.98,609100.0,21.5245,21.5395,21.4346,21.4745,609100.0
2013-05-14 10:30:00,42.98,43.03,42.94,43.01,420000.0,21.4745,21.4995,21.4546,21.4895,420000.0
2013-05-14 11:00:00,43.01,43.08,42.94,42.99,407800.0,21.4895,21.5245,21.4546,21.4795,407800.0
2013-05-14 11:30:00,43.0,43.13,42.94,43.1,241000.0,21.4845,21.5495,21.4546,21.5345,241000.0
2013-05-14 12:00:00,43.11,43.17,43.09,43.12,208600.0,21.5395,21.5695,21.5295,21.5445,208600.0
2013-05-14 12:30:00,43.11,43.12,43.05,43.09,136800.0,21.5395,21.5445,21.5095,21.5295,136800.0
2013-05-14 13:00:00,43.09,43.11,43.06,43.08,214800.0,21.5295,21.5395,21.5145,21.5245,214800.0
2013-05-14 13:30:00,43.09,43.09,43.04,43.05,227100.0,21.5295,21.5295,21.5045,21.5095,227100.0
2013-05-14 14:00:00,43.05,43.08,43.0,43.05,250500.0,21.5095,21.5245,21.4845,21.5095,250500.0
2013-05-14 14:30:00,43.05,43.08,43.04,43.05,350400.0,21.5095,21.5245,21.5045,21.5095,350400.0
2013-05-14 15:00:00,43.04,43.12,43.04,43.11,397300.0,21.5045,21.5445,21.5045,21.5395,397300.0
2013-05-14 15:30:00,43.11,43.18,43.09,43.12,434900.0,21.5395,21.5745,21.5295,21.5445,434900.0
2013-05-15 09:30:00,42.88,42.97,42.82,42.95,548800.0,21.4246,21.4695,21.3946,21.4595,548800.0
2013-05-15 10:00:00,42.94,43.0,42.85,42.88,739800.0,21.4546,21.4845,21.4096,21.4246,739800.0
2013-05-15 10:30:00,42.87,42.9,42.81,42.87,376000.0,21.4196,21.4346,21.3896,21.4196,376000.0
2013-05-15 11:00:00,42.87,42.91,42.75,42.78,508500.0,21.4196,21.4396,21.3596,21.3746,508500.0
2013-05-15 11:30:00,42.79,42.92,42.75,42.92,326200.0,21.3796,21.4446,21.3596,21.4446,326200.0
2013-05-15 12:00:00,42.91,42.97,42.91,42.95,263200.0,21.4396,21.4695,21.4396,21.4595,263200.0
2013-05-15 12:30:00,42.95,43.06,42.94,43.0,206000.0,21.4595,21.5145,21.4546,21.4845,206000.0
2013-05-15 13:00:00,42.99,42.99,42.9,42.91,154800.0,21.4795,21.4795,21.4346,21.4396,154800.0
2013-05-15 13:30:00,42.91,42.96,42.9,42.9,123000.0,21.4396,21.4645,21.4346,21.4346,123000.0
2013-05-15 14:00:00,42.9,42.92,42.84,42.9,149100.0,21.4346,21.4446,21.4046,21.4346,149100.0
2013-05-15 14:30:00,42.91,42.94,42.8,42.83,209400.0,21.4396,21.4546,21.3846,21.3996,209400.0
2013-05-15 15:00:00,42.83,42.93,42.81,42.88,226500.0,21.3996,21.4496,21.3896,21.4246,226500.0
2013-05-15 15:30:00,42.89,42.97,42.88,42.96,375800.0,21.4296,21.4695,21.4246,21.4645,375800.0
2013-05-16 09:30:00,42.7,42.81,42.7,42.8,447100.0,21.3346,21.3896,21.3346,21.3846,447100.0
2013-05-16 10:00:00,42.79,42.88,42.76,42.76,691300.0,21.3796,21.4246,21.3646,21.3646,691300.0
2013-05-16 10:30:00,42.76,42.92,42.73,42.89,370300.0,21.3646,21.4446,21.3496,21.4296,370300.0
2013-05-16 11:00:00,42.9,42.94,42.8,42.83,388800.0,21.4346,21.4546,21.3846,21.3996,388800.0
2013-05-16 11:30:00,42.83,42.91,42.81,42.85,350300.0,21.3996,21.4396,21.3896,21.4096,350300.0
2013-05-16 12:00:00,42.85,42.9,42.84,42.87,272100.0,21.4096,21.4346,21.4046,21.4196,272100.0
2013-05-16 12:30:00,42.87,42.94,42.86,42.94,266700.0,21.4196,21.4546,21.4146,21.4546,266700.0
2013-05-16 13:00:00,42.94,42.95,42.91,42.95,122300.0,21.4546,21.4595,21.4396,21.4595,122300.0
2013-05-16 13:30:00,42.94,42.97,42.89,42.9,198800.0,21.4546,21.4695,21.4296,21.4346,198800.0
2013-05-16 14:00:00,42.9,42.93,42.89,42.92,192500.0,21.4346,21.4496,21.4296,21.4446,192500.0
2013-05-16 14:30:00,42.92,42.93,42.82,42.83,188600.0,21.4446,21.4496,21.3946,21.3996,188600.0
2013-05-16 15:00:00,42.83,42.86,42.66,42.74,431700.0,21.3996,21.4146,21.3147,21.3546,431700.0
2013-05-16 15:30:00,42.75,42.77,42.63,42.76,660300.0,21.3596,21.3696,21.2997,21.3646,660300.0
2013-05-17 09:30:00,42.82,42.9,42.75,42.85,422100.0,21.3946,21.4346,21.3596,21.4096,422100.0
2013-05-17 10:00:00,42.86,42.96,42.81,42.94,299100.0,21.4146,21.4645,21.3896,21.4546,299100.0
2013-05-17 10:30:00,42.94,42.96,42.8,42.8,290700.0,21.4546,21.4645,21.3846,21.3846,290700.0
2013-05-17 11:00:00,42.81,42.85,42.75,42.85,306400.0,21.3896,21.4096,21.3596,21.4096,306400.0
2013-05-17 11:30:00,42.84,42.89,42.84,42.85,161700.0,21.4046,21.4296,21.4046,21.4096,161700.0
2013-05-17 12:00:00,42.86,42.86,42.78,42.79,141400.0,21.4146,21.4146,21.3746,21.3796,141400.0
2013-05-17 12:30:00,42.79,42.83,42.78,42.81,103600.0,21.3796,21.3996,21.3746,21.3896,103600.0
2013-05-17 13:00:00,42.82,42.86,42.81,42.83,123800.0,21.3946,21.4146,21.3896,21.3996,123800.0
2013-05-17 13:30:00,42.84,42.86,42.82,42.85,94100.0,21.4046,21.4146,21.3946,21.4096,94100.0
2013-05-17 14:00:00,42.86,42.94,42.82,42.91,191400.0,21.4146,21.4546,21.3946,21.4396,191400.0
2013-05-17 14:30:00,42.92,42.96,42.88,42.95,228400.0,21.4446,21.4645,21.4246,21.4595,228400.0
2013-05-17 15:00:00,42.95,43.0,42.94,42.97,261400.0,21.4595,21.4845,21.4546,21.4695,261400.0
2013-05-17 15:30:00,42.96,42.99,42.95,42.96,423600.0,21.4645,21.4795,21.4595,21.4645,423600.0
2013-05-20 09:30:00,43.02,43.19,43.0,43.17,490300.0,21.4945,21.5795,21.4845,21.5695,490300.0
2013-05-20 10:00:00,43.17,43.28,43.16,43.23,430000.0,21.5695,21.6244,21.5645,21.5994,430000.0
2013-05-20 10:30:00,43.24,43.26,43.16,43.19,403900.0,21.6044,21.6144,21.5645,21.5795,403900.0
2013-05-20 11:00:00,43.19,43.28,43.18,43.24,379500.0,21.5795,21.6244,21.5745,21.6044,379500.0
2013-05-20 11:30:00,43.24,43.41,43.24,43.41,627000.0,21.6044,21.6894,21.6044,21.6894,627000.0
2013-05-20 12:00:00,43.41,43.46,43.36,43.4,411200.0,21.6894,21.7144,21.6644,21.6844,411200.0
2013-05-20 12:30:00,43.4,43.44,43.36,43.43,225100.0,21.6844,21.7044,21.6644,21.6994,225100.0
2013-05-20 13:00:00,43.43,43.44,43.34,43.38,210500.0,21.6994,21.7044,21.6544,21.6744,210500.0
2013-05-20 13:30:00,43.39,43.44,43.37,43.44,186200.0,21.6794,21.7044,21.6694,21.7044,186200.0
2013-05-20 14:00:00,43.44,43.5,43.4,43.49,160800.0,21.7044,21.7344,21.6844,21.7294,160800.0
2013-05-20 14:30:00,43.5,43.57,43.49,43.55,278800.0,21.7344,21.7693,21.7294,21.7593,278800.0
2013-05-20 15:00:00,43.56,43.59,43.48,43.52,354500.0,21.7643,21.7793,21.7244,21.7443,354500.0
2013-05-20 15:30:00,43.52,43.52,43.39,43.41,804800.0,21.7443,21.7443,21.6794,21.6894,804800.0
2013-05-21 09:30:00,43.17,43.39,43.17,43.33,632600.0,21.5695,21.6794,21.5695,21.6494,632600.0
2013-05-21 10:00:00,43.33,43.4,43.27,43.37,419800.0,21.6494,21.6844,21.6194,21.6694,419800.0
2013-05-21 10:30:00,43.36,43.44,43.24,43.42,308600.0,21.6644,21.7044,21.6044,21.6944,308600.0
2013-05-21 11:00:00,43.42,43.48,43.39,43.46,308600.0,21.6944,21.7244,21.6794,21.7144,308600.0
2013-05-21 11:30:00,43.45,43.6,43.45,43.6,514200.0,21.7094,21.7843,21.7094,21.7843,514200.0
2013-05-21 12:00:00,43.6,43.75,43.6,43.72,379200.0,21.7843,21.8593,21.7843,21.8443,379200.0
2013-05-21 12:30:00,43.73,43.76,43.69,43.71,274500.0,21.8493,21.8643,21.8293,21.8393,274500.0
2013-05-21 13:00:00,43.71,43.77,43.68,43.73,296300.0,21.8393,21.8693,21.8243,21.8493,296300.0
2013-05-21 13:30:00,43.74,43.77,43.73,43.75,178800.0,21.8543,21.8693,21.8493,21.8593,178800.0
2013-05-21 14:00:00,43.74,43.76,43.69,43.74,208000.0,21.8543,21.8643,21.8293,21.8543,208000.0
2013-05-21 14:30:00,43.75,43.75,43.68,43.72,232000.0,21.8593,21.8593,21.8243,21.8443,232000.0
2013-05-21 15:00:00,43.71,43.74,43.67,43.67,248300.0,21.8393,21.8543,21.8193,21.8193,248300.0
2013-05-21 15:30:00,43.68,43.69,43.56,43.57,433200.0,21.8243,21.8293,21.7643,21.7693,433200.0
2013-05-22 09:30:00,43.76,43.8,43.66,43.79,602100.0,21.8643,21.8842,21.8143,21.8792,602100.0
2013-05-22 10:00:00,43.79,44.03,43.78,43.95,732900.0,21.8792,21.9992,21.8743,21.9592,732900.0
2013-05-22 10:30:00,43.95,43.96,43.64,43.66,538300.0,21.9592,21.9642,21.8043,21.8143,538300.0
2013-05-22 11:00:00,43.64,43.76,43.61,43.7,295100.0,21.8043,21.8643,21.7893,21.8343,295100.0
2013-05-22 11:30:00,43.7,43.83,43.7,43.73,312700.0,21.8343,21.8992,21.8343,21.8493,312700.0
2013-05-22 12:00:00,43.72,43.78,43.68,43.72,205000.0,21.8443,21.8743,21.8243,21.8443,205000.0
2013-05-22 12:30:00,43.72,43.78,43.66,43.78,174800.0,21.8443,21.8743,21.8143,21.8743,174800.0
2013-05-22 13:00:00,43.79,43.79,43.67,43.67,107600.0,21.8792,21.8792,21.8193,21.8193,107600.0
2013-05-22 13:30:00,43.67,43.67,43.46,43.59,316400.0,21.8193,21.8193,21.7144,21.7793,316400.0
2013-05-22 14:00:00,43.58,43.61,43.36,43.38,329500.0,21.7743,21.7893,21.6644,21.6744,329500.0
2013-05-22 14:30:00,43.37,43.42,43.27,43.42,168600.0,21.6694,21.6944,21.6194,21.6944,168600.0
2013-05-22 15:00:00,43.41,43.42,43.25,43.25,300600.0,21.6894,21.6944,21.6094,21.6094,300600.0
2013-05-22 15:30:00,43.25,43.33,43.21,43.31,574600.0,21.6094,21.6494,21.5895,21.6394,574600.0
2013-05-23 09:30:00,43.23,43.28,43.01,43.04,612400.0,21.5994,21.6244,21.4895,21.5045,612400.0
2013-05-23 10:00:00,43.04,43.17,42.96,43.05,632800.0,21.5045,21.5695,21.4645,21.5095,632800.0
2013-05-23 10:30:00,43.05,43.16,43.02,43.15,386000.0,21.5095,21.5645,21.4945,21.5595,386000.0
2013-05-23 11:00:00,43.15,43.45,43.15,43.38,397400.0,21.5595,21.7094,21.5595,21.6744,397400.0
2013-05-23 11:30:00,43.39,43.43,43.29,43.43,392700.0,21.6794,21.6994,21.6294,21.6994,392700.0
2013-05-23 12:00:00,43.44,43.5,43.43,43.43,139900.0,21.7044,21.7344,21.6994,21.6994,139900.0
2013-05-23 12:30:00,43.42,43.46,43.37,43.41,153300.0,21.6944,21.7144,21.6694,21.6894,153300.0
2013-05-23 13:00:00,43.41,43.46,43.39,43.41,125600.0,21.6894,21.7144,21.6794,21.6894,125600.0
2013-05-23 13:30:00,43.41,43.46,43.36,43.46,184700.0,21.6894,21.7144,21.6644,21.7144,184700.0
2013-05-23 14:00:00,43.47,43.54,43.43,43.5,252300.0,21.7194,21.7543,21.6994,21.7344,252300.0
2013-05-23 14:30:00,43.51,43.63,43.48,43.58,351300.0,21.7393,21.7993,21.7244,21.7743,351300.0
2013-05-23 15:00:00,43.59,43.69,43.57,43.62,380200.0,21.7793,21.8293,21.7693,21.7943,380200.0
2013-05-23 15:30:00,43.62,43.74,43.55,43.74,1168700.0,21.7943,21.8543,21.7593,21.8543,1168700.0
2013-05-24 09:30:00,43.37,43.42,43.28,43.39,776500.0,21.6694,21.6944,21.6244,21.6794,776500.0
2013-05-24 10:00:00,43.39,43.39,43.25,43.34,490900.0,21.6794,21.6794,21.6094,21.6544,490900.0
2013-05-24 10:30:00,43.34,43.45,43.3,43.45,408600.0,21.6544,21.7094,21.6344,21.7094,408600.0
2013-05-24 11:00:00,43.44,43.45,43.33,43.34,473200.0,21.7044,21.7094,21.6494,21.6544,473200.0
2013-05-24 11:30:00,43.35,43.39,43.3,43.37,232400.0,21.6594,21.6794,21.6344,21.6694,232400.0
2013-05-24 12:00:00,43.37,43.38,43.35,43.37,144100.0,21.6694,21.6744,21.6594,21.6694,144100.0
2013-05-24 12:30:00,43.37,43.38,43.35,43.38,164500.0,21.6694,21.6744,21.6594,21.6744,164500.0
2013-05-24 13:00:00,43.38,43.45,43.37,43.45,232200.0,21.6744,21.7094,21.6694,21.7094,232200.0
2013-05-24 13:30:00,43.45,43.5,43.44,43.5,163300.0,21.7094,21.7344,21.7044,21.7344,163300.0
2013-05-24 14:00:00,43.5,43.51,43.44,43.48,131100.0,21.7344,21.7393,21.7044,21.7244,131100.0
2013-05-24 14:30:00,43.49,43.53,43.43,43.49,360900.0,21.7294,21.7493,21.6994,21.7294,360900.0
2013-05-24 15:00:00,43.5,43.54,43.49,43.51,149000.0,21.7344,21.7543,21.7294,21.7393,149000.0
2013-05-24 15:30:00,43.52,43.52,43.43,43.51,288000.0,21.7443,21.7443,21.6994,21.7393,288000.0
2013-05-28 09:30:00,43.94,43.98,43.8,43.89,589100.0,21.9542,21.9742,21.8842,21.9292,589100.0
2013-05-28 10:00:00,43.89,43.91,43.72,43.8,327600.0,21.9292,21.9392,21.8443,21.8842,327600.0
2013-05-28 10:30:00,43.8,43.8,43.62,43.62,307200.0,21.8842,21.8842,21.7943,21.7943,307200.0
2013-05-28 11:00:00,43.62,43.76,43.57,43.76,425500.0,21.7943,21.8643,21.7693,21.8643,425500.0
2013-05-28 11:30:00,43.76,43.76,43.7,43.72,326500.0,21.8643,21.8643,21.8343,21.8443,326500.0
2013-05-28 12:00:00,43.72,43.75,43.71,43.74,137500.0,21.8443,21.8593,21.8393,21.8543,137500.0
2013-05-28 12:30:00,43.74,43.75,43.7,43.72,166500.0,21.8543,21.8593,21.8343,21.8443,166500.0
2013-05-28 13:00:00,43.72,43.74,43.64,43.64,130700.0,21.8443,21.8543,21.8043,21.8043,130700.0
2013-05-28 13:30:00,43.64,43.66,43.58,43.6,176000.0,21.8043,21.8143,21.7743,21.7843,176000.0
2013-05-28 14:00:00,43.59,43.63,43.56,43.63,157800.0,21.7793,21.7993,21.7643,21.7993,157800.0
2013-05-28 14:30:00,43.62,43.7,43.6,43.69,168400.0,21.7943,21.8343,21.7843,21.8293,168400.0
2013-05-28 15:00:00,43.69,43.72,43.63,43.68,201400.0,21.8293,21.8443,21.7993,21.8243,201400.0
2013-05-28 15:30:00,43.68,43.72,43.6,43.62,329600.0,21.8243,21.8443,21.7843,21.7943,329600.0
2013-05-29 09:30:00,43.48,43.57,43.45,43.56,453000.0,21.7244,21.7693,21.7094,21.7643,453000.0
2013-05-29 10:00:00,43.56,43.68,43.48,43.53,446000.0,21.7643,21.8243,21.7244,21.7493,446000.0
2013-05-29 10:30:00,43.52,43.64,43.44,43.46,350400.0,21.7443,21.8043,21.7044,21.7144,350400.0
2013-05-29 11:00:00,43.46,43.55,43.42,43.47,322900.0,21.7144,21.7593,21.6944,21.7194,322900.0
2013-05-29 11:30:00,43.47,43.57,43.4,43.56,238700.0,21.7194,21.7693,21.6844,21.7643,238700.0
2013-05-29 12:00:00,43.57,43.62,43.53,43.61,173000.0,21.7693,21.7943,21.7493,21.7893,173000.0
2013-05-29 12:30:00,43.6,43.62,43.58,43.58,191500.0,21.7843,21.7943,21.7743,21.7743,191500.0
2013-05-29 13:00:00,43.58,43.69,43.58,43.68,192200.0,21.7743,21.8293,21.7743,21.8243,192200.0
2013-05-29 13:30:00,43.69,43.77,43.67,43.76,220900.0,21.8293,21.8693,21.8193,21.8643,220900.0
2013-05-29 14:00:00,43.76,43.81,43.75,43.76,143600.0,21.8643,21.8892,21.8593,21.8643,143600.0
2013-05-29 14:30:00,43.76,43.79,43.69,43.69,206200.0,21.8643,21.8792,21.8293,21.8293,206200.0
2013-05-29 15:00:00,43.69,43.77,43.66,43.74,170000.0,21.8293,21.8693,21.8143,21.8543,170000.0
2013-05-29 15:30:00,43.75,43.77,43.64,43.65,389800.0,21.8593,21.8693,21.8043,21.8093,389800.0
2013-05-30 09:30:00,43.75,43.78,43.53,43.55,654300.0,21.8593,21.8743,21.7493,21.7593,654300.0
2013-05-30 10:00:00,43.55,43.65,43.48,43.65,562600.0,21.7593,21.8093,21.7244,21.8093,562600.0
2013-05-30 10:30:00,43.64,43.72,43.61,43.72,276600.0,21.8043,21.8443,21.7893,21.8443,276600.0
2013-05-30 11:00:00,43.72,43.73,43.58,43.65,254100.0,21.8443,21.8493,21.7743,21.8093,254100.0
2013-05-30 11:30:00,43.66,43.77,43.66,43.75,200100.0,21.8143,21.8693,21.8143,21.8593,200100.0
2013-05-30 12:00:00,43.75,43.76,43.69,43.7,294000.0,21.8593,21.8643,21.8293,21.8343,294000.0
2013-05-30 12:30:00,43.69,43.73,43.68,43.73,104000.0,21.8293,21.8493,21.8243,21.8493,104000.0
2013-05-30 13:00:00,43.73,43.75,43.7,43.71,81100.0,21.8493,21.8593,21.8343,21.8393,81100.0
2013-05-30 13:30:00,43.72,43.74,43.69,43.73,118800.0,21.8443,21.8543,21.8293,21.8493,118800.0
2013-05-30 14:00:00,43.73,43.74,43.7,43.72,102600.0,21.8493,21.8543,21.8343,21.8443,102600.0
2013-05-30 14:30:00,43.72,43.74,43.71,43.71,131400.0,21.8443,21.8543,21.8393,21.8393,131400.0
2013-05-30 15:00:00,43.71,43.72,43.67,43.67,178200.0,21.8393,21.8443,21.8193,21.8193,178200.0
2013-05-30 15:30:00,43.68,43.69,43.64,43.65,305000.0,21.8243,21.8293,21.8043,21.8093,305000.0
2013-05-31 09:30:00,43.39,43.44,43.32,43.34,419500.0,21.6794,21.7044,21.6444,21.6544,419500.0
2013-05-31 10:00:00,43.34,43.4,43.3,43.38,528400.0,21.6544,21.6844,21.6344,21.6744,528400.0
2013-05-31 10:30:00,43.38,43.43,43.28,43.33,199300.0,21.6744,21.6994,21.6244,21.6494,199300.0
2013-05-31 11:00:00,43.33,43.41,43.28,43.29,461700.0,21.6494,21.6894,21.6244,21.6294,461700.0
2013-05-31 11:30:00,43.3,43.32,43.16,43.18,544400.0,21.6344,21.6444,21.5645,21.5745,544400.0
2013-05-31 12:00:00,43.19,43.22,43.12,43.2,275700.0,21.5795,21.5945,21.5445,21.5845,275700.0
2013-05-31 12:30:00,43.2,43.23,43.13,43.15,247500.0,21.5845,21.5994,21.5495,21.5595,247500.0
2013-05-31 13:00:00,43.15,43.2,43.12,43.12,156800.0,21.5595,21.5845,21.5445,21.5445,156800.0
2013-05-31 13:30:00,43.13,43.15,43.1,43.15,158200.0,21.5495,21.5595,21.5345,21.5595,158200.0
2013-05-31 14:00:00,43.15,43.17,43.09,43.13,203700.0,21.5595,21.5695,21.5295,21.5495,203700.0
2013-05-31 14:30:00,43.13,43.13,43.04,43.07,273900.0,21.5495,21.5495,21.5045,21.5195,273900.0
2013-05-31 15:00:00,43.07,43.17,43.04,43.09,403100.0,21.5195,21.5695,21.5045,21.5295,403100.0
2013-05-31 15:30:00,43.09,43.09,42.9,42.94,967300.0,21.5295,21.5295,21.4346,21.4546,967300.0
2013-06-03 09:30:00,43.08,43.14,43.0,43.07,562400.0,21.5245,21.5545,21.4845,21.5195,562400.0
2013-06-03 10:00:00,43.06,43.27,43.06,43.25,398400.0,21.5145,21.6194,21.5145,21.6094,398400.0
2013-06-03 10:30:00,43.25,43.29,43.08,43.26,432300.0,21.6094,21.6294,21.5245,21.6144,432300.0
2013-06-03 11:00:00,43.26,43.45,43.22,43.29,352500.0,21.6144,21.7094,21.5945,21.6294,352500.0
2013-06-03 11:30:00,43.28,43.38,43.26,43.37,201400.0,21.6244,21.6744,21.6144,21.6694,201400.0
2013-06-03 12:00:00,43.36,43.4,43.31,43.36,162700.0,21.6644,21.6844,21.6394,21.6644,162700.0
2013-06-03 12:30:00,43.37,43.37,43.26,43.29,191900.0,21.6694,21.6694,21.6144,21.6294,191900.0
2013-06-03 13:00:00,43.3,43.35,43.26,43.28,150600.0,21.6344,21.6594,21.6144,21.6244,150600.0
2013-06-03 13:30:00,43.29,43.36,43.25,43.36,206000.0,21.6294,21.6644,21.6094,21.6644,206000.0
2013-06-03 14:00:00,43.35,43.4,43.35,43.38,297100.0,21.6594,21.6844,21.6594,21.6744,297100.0
2013-06-03 14:30:00,43.38,43.42,43.36,43.38,176700.0,21.6744,21.6944,21.6644,21.6744,176700.0
2013-06-03 15:00:00,43.39,43.42,43.37,43.4,140000.0,21.6794,21.6944,21.6694,21.6844,140000.0
2013-06-03 15:30:00,43.4,43.47,43.38,43.44,465800.0,21.6844,21.7194,21.6744,21.7044,465800.0
2013-06-04 09:30:00,43.26,43.38,43.25,43.36,351300.0,21.6144,21.6744,21.6094,21.6644,351300.0
2013-06-04 10:00:00,43.35,43.36,43.23,43.3,289100.0,21.6594,21.6644,21.5994,21.6344,289100.0
2013-06-04 10:30:00,43.3,43.33,43.18,43.18,288500.0,21.6344,21.6494,21.5745,21.5745,288500.0
2013-06-04 11:00:00,43.18,43.24,43.11,43.19,371700.0,21.5745,21.6044,21.5395,21.5795,371700.0
2013-06-04 11:30:00,43.19,43.27,43.16,43.26,149200.0,21.5795,21.6194,21.5645,21.6144,149200.0
2013-06-04 12:00:00,43.26,43.27,43.18,43.19,159200.0,21.6144,21.6194,21.5745,21.5795,159200.0
2013-06-04 12:30:00,43.19,43.2,43.16,43.17,120700.0,21.5795,21.5845,21.5645,21.5695,120700.0
2013-06-04 13:00:00,43.17,43.26,43.16,43.17,146200.0,21.5695,21.6144,21.5645,21.5695,146200.0
2013-06-04 13:30:00,43.18,43.18,43.06,43.14,248900.0,21.5745,21.5745,21.5145,21.5545,248900.0
2013-06-04 14:00:00,43.13,43.13,43.04,43.1,260800.0,21.5495,21.5495,21.5045,21.5345,260800.0
2013-06-04 14:30:00,43.1,43.21,43.1,43.18,417100.0,21.5345,21.5895,21.5345,21.5745,417100.0
2013-06-04 15:00:00,43.18,43.23,43.16,43.22,337900.0,21.5745,21.5994,21.5645,21.5945,337900.0
2013-06-04 15:30:00,43.21,43.28,43.21,43.23,392700.0,21.5895,21.6244,21.5895,21.5994,392700.0
2013-06-05 09:30:00,43.04,43.2,43.03,43.11,283300.0,21.5045,21.5845,21.4995,21.5395,283300.0
2013-06-05 10:00:00,43.11,43.19,43.03,43.1,372900.0,21.5395,21.5795,21.4995,21.5345,372900.0
2013-06-05 10:30:00,43.1,43.14,43.0,43.05,268200.0,21.5345,21.5545,21.4845,21.5095,268200.0
2013-06-05 11:00:00,43.05,43.1,43.0,43.02,238200.0,21.5095,21.5345,21.4845,21.4945,238200.0
2013-06-05 11:30:00,43.02,43.02,42.89,42.95,383900.0,21.4945,21.4945,21.4296,21.4595,383900.0
2013-06-05 12:00:00,42.94,42.98,42.88,42.91,270900.0,21.4546,21.4745,21.4246,21.4396,270900.0
2013-06-05 12:30:00,42.92,42.94,42.86,42.89,164200.0,21.4446,21.4546,21.4146,21.4296,164200.0
2013-06-05 13:00:00,42.89,42.93,42.86,42.93,192900.0,21.4296,21.4496,21.4146,21.4496,192900.0
2013-06-05 13:30:00,42.93,42.98,42.87,42.9,133900.0,21.4496,21.4745,21.4196,21.4346,133900.0
2013-06-05 14:00:00,42.9,42.92,42.84,42.84,294100.0,21.4346,21.4446,21.4046,21.4046,294100.0
2013-06-05 14:30:00,42.83,42.95,42.82,42.93,264400.0,21.3996,21.4595,21.3946,21.4496,264400.0
2013-06-05 15:00:00,42.93,42.94,42.85,42.91,261200.0,21.4496,21.4546,21.4096,21.4396,261200.0
2013-06-05 15:30:00,42.91,42.94,42.84,42.85,531200.0,21.4396,21.4546,21.4046,21.4096,531200.0
2013-06-06 09:30:00,42.95,43.1,42.89,43.03,773200.0,21.4595,21.5345,21.4296,21.4995,773200.0
2013-06-06 10:00:00,43.04,43.09,42.82,42.84,377500.0,21.5045,21.5295,21.3946,21.4046,377500.0
2013-06-06 10:30:00,42.84,42.89,42.77,42.89,266500.0,21.4046,21.4296,21.3696,21.4296,266500.0
2013-06-06 11:00:00,42.88,42.92,42.81,42.82,250300.0,21.4246,21.4446,21.3896,21.3946,250300.0
2013-06-06 11:30:00,42.83,42.89,42.77,42.83,406700.0,21.3996,21.4296,21.3696,21.3996,406700.0
2013-06-06 12:00:00,42.83,42.9,42.78,42.79,302400.0,21.3996,21.4346,21.3746,21.3796,302400.0
2013-06-06 12:30:00,42.8,42.84,42.71,42.72,283500.0,21.3846,21.4046,21.3396,21.3446,283500.0
2013-06-06 13:00:00,42.73,42.88,42.73,42.84,256200.0,21.3496,21.4246,21.3496,21.4046,256200.0
2013-06-06 13:30:00,42.84,42.93,42.82,42.91,170600.0,21.4046,21.4496,21.3946,21.4396,170600.0
2013-06-06 14:00:00,42.92,42.97,42.87,42.97,162900.0,21.4446,21.4695,21.4196,21.4695,162900.0
2013-06-06 14:30:00,42.97,42.99,42.91,42.98,133700.0,21.4695,21.4795,21.4396,21.4745,133700.0
2013-06-06 15:00:00,42.98,43.05,42.95,43.05,228000.0,21.4745,21.5095,21.4595,21.5095,228000.0
2013-06-06 15:30:00,43.05,43.16,43.01,43.16,508300.0,21.5095,21.5645,21.4895,21.5645,508300.0
2013-06-07 09:30:00,43.01,43.07,42.76,42.84,832000.0,21.4895,21.5195,21.3646,21.4046,832000.0
2013-06-07 10:00:00,42.84,43.14,42.84,43.12,617200.0,21.4046,21.5545,21.4046,21.5445,617200.0
2013-06-07 10:30:00,43.12,43.15,43.0,43.07,432200.0,21.5445,21.5595,21.4845,21.5195,432200.0
2013-06-07 11:00:00,43.06,43.1,42.93,43.04,409500.0,21.5145,21.5345,21.4496,21.5045,409500.0
2013-06-07 11:30:00,43.04,43.08,43.02,43.06,188300.0,21.5045,21.5245,21.4945,21.5145,188300.0
2013-06-07 12:00:00,43.06,43.1,43.02,43.08,130800.0,21.5145,21.5345,21.4945,21.5245,130800.0
2013-06-07 12:30:00,43.07,43.09,43.01,43.08,161600.0,21.5195,21.5295,21.4895,21.5245,161600.0
2013-06-07 13:00:00,43.07,43.1,43.05,43.07,123700.0,21.5195,21.5345,21.5095,21.5195,123700.0
2013-06-07 13:30:00,43.08,43.08,43.02,43.03,135800.0,21.5245,21.5245,21.4945,21.4995,135800.0
2013-06-07 14:00:00,43.03,43.05,42.96,42.96,128800.0,21.4995,21.5095,21.4645,21.4645,128800.0
2013-06-07 14:30:00,42.96,43.0,42.93,43.0,207400.0,21.4645,21.4845,21.4496,21.4845,207400.0
2013-06-07 15:00:00,43.0,43.01,42.95,42.97,276700.0,21.4845,21.4895,21.4595,21.4695,276700.0
2013-06-07 15:30:00,42.97,43.02,42.96,42.96,1066200.0,21.4695,21.4945,21.4645,21.4645,1066200.0
2013-06-10 09:30:00,43.06,43.13,42.97,43.04,716800.0,21.5145,21.5495,21.4695,21.5045,716800.0
2013-06-10 10:00:00,43.05,43.16,43.02,43.14,321700.0,21.5095,21.5645,21.4945,21.5545,321700.0
2013-06-10 10:30:00,43.14,43.25,43.13,43.17,245700.0,21.5545,21.6094,21.5495,21.5695,245700.0
2013-06-10 11:00:00,43.18,43.33,43.18,43.26,353900.0,21.5745,21.6494,21.5745,21.6144,353900.0
2013-06-10 11:30:00,43.25,43.33,43.21,43.31,219700.0,21.6094,21.6494,21.5895,21.6394,219700.0
2013-06-10 12:00:00,43.31,43.38,43.3,43.31,196100.0,21.6394,21.6744,21.6344,21.6394,196100.0
2013-06-10 12:30:00,43.31,43.32,43.26,43.28,134800.0,21.6394,21.6444,21.6144,21.6244,134800.0
2013-06-10 13:00:00,43.28,43.31,43.24,43.27,201500.0,21.6244,21.6394,21.6044,21.6194,201500.0
2013-06-10 13:30:00,43.28,43.32,43.22,43.31,123300.0,21.6244,21.6444,21.5945,21.6394,123300.0
2013-06-10 14:00:00,43.31,43.32,43.26,43.32,140700.0,21.6394,21.6444,21.6144,21.6444,140700.0
2013-06-10 14:30:00,43.31,43.45,43.3,43.42,357900.0,21.6394,21.7094,21.6344,21.6944,357900.0
2013-06-10 15:00:00,43.43,43.43,43.33,43.34,318100.0,21.6994,21.6994,21.6494,21.6544,318100.0
2013-06-10 15:30:00,43.34,43.36,43.27,43.28,637700.0,21.6544,21.6644,21.6194,21.6244,637700.0
2013-06-11 09:30:00,42.74,42.96,42.69,42.92,904400.0,21.3546,21.4645,21.3296,21.4446,904400.0
2013-06-11 10:00:00,42.94,43.08,42.89,42.93,378300.0,21.4546,21.5245,21.4296,21.4496,378300.0
2013-06-11 10:30:00,42.93,43.0,42.89,42.93,461500.0,21.4496,21.4845,21.4296,21.4496,461500.0
2013-06-11 11:00:00,42.92,43.15,42.88,43.15,328200.0,21.4446,21.5595,21.4246,21.5595,328200.0
2013-06-11 11:30:00,43.15,43.17,43.08,43.13,226800.0,21.5595,21.5695,21.5245,21.5495,226800.0
2013-06-11 12:00:00,43.13,43.18,43.1,43.11,82400.0,21.5495,21.5745,21.5345,21.5395,82400.0
2013-06-11 12:30:00,43.11,43.15,43.1,43.12,117100.0,21.5395,21.5595,21.5345,21.5445,117100.0
2013-06-11 13:00:00,43.13,43.13,43.0,43.05,127400.0,21.5495,21.5495,21.4845,21.5095,127400.0
2013-06-11 13:30:00,43.05,43.07,43.0,43.02,176900.0,21.5095,21.5195,21.4845,21.4945,176900.0
2013-06-11 14:00:00,43.02,43.11,43.01,43.1,178200.0,21.4945,21.5395,21.4895,21.5345,178200.0
2013-06-11 14:30:00,43.11,43.23,43.09,43.23,306400.0,21.5395,21.5994,21.5295,21.5994,306400.0
2013-06-11 15:00:00,43.23,43.25,43.16,43.16,189700.0,21.5994,21.6094,21.5645,21.5645,189700.0
2013-06-11 15:30:00,43.16,43.16,43.05,43.1,367800.0,21.5645,21.5645,21.5095,21.5345,367800.0
2013-06-12 09:30:00,43.34,43.37,43.07,43.12,348600.0,21.6544,21.6694,21.5195,21.5445,348600.0
2013-06-12 10:00:00,43.12,43.12,42.93,42.98,343300.0,21.5445,21.5445,21.4496,21.4745,343300.0
2013-06-12 10:30:00,42.98,42.99,42.8,42.84,329200.0,21.4745,21.4795,21.3846,21.4046,329200.0
2013-06-12 11:00:00,42.84,42.93,42.78,42.88,295000.0,21.4046,21.4496,21.3746,21.4246,295000.0
2013-06-12 11:30:00,42.88,42.92,42.75,42.76,491200.0,21.4246,21.4446,21.3596,21.3646,491200.0
2013-06-12 12:00:00,42.76,42.8,42.74,42.77,186900.0,21.3646,21.3846,21.3546,21.3696,186900.0
2013-06-12 12:30:00,42.77,42.84,42.75,42.81,213900.0,21.3696,21.4046,21.3596,21.3896,213900.0
2013-06-12 13:00:00,42.82,42.89,42.81,42.84,199000.0,21.3946,21.4296,21.3896,21.4046,199000.0
2013-06-12 13:30:00,42.84,42.89,42.78,42.85,148300.0,21.4046,21.4296,21.3746,21.4096,148300.0
2013-06-12 14:00:00,42.85,42.87,42.76,42.77,191300.0,21.4096,21.4196,21.3646,21.3696,191300.0
2013-06-12 14:30:00,42.77,42.82,42.73,42.76,254000.0,21.3696,21.3946,21.3496,21.3646,254000.0
2013-06-12 15:00:00,42.76,42.76,42.69,42.76,373000.0,21.3646,21.3646,21.3296,21.3646,373000.0
2013-06-12 15:30:00,42.76,42.77,42.66,42.76,489300.0,21.3646,21.3696,21.3147,21.3646,489300.0
2013-06-13 09:30:00,42.67,42.83,42.64,42.83,438200.0,21.3196,21.3996,21.3047,21.3996,438200.0
2013-06-13 10:00:00,42.83,42.93,42.78,42.78,286000.0,21.3996,21.4496,21.3746,21.3746,286000.0
2013-06-13 10:30:00,42.78,42.8,42.73,42.75,261800.0,21.3746,21.3846,21.3496,21.3596,261800.0
2013-06-13 11:00:00,42.75,43.0,42.74,42.97,281400.0,21.3596,21.4845,21.3546,21.4695,281400.0
2013-06-13 11:30:00,42.97,42.97,42.82,42.84,367300.0,21.4695,21.4695,21.3946,21.4046,367300.0
2013-06-13 12:00:00,42.84,42.87,42.82,42.85,180400.0,21.4046,21.4196,21.3946,21.4096,180400.0
2013-06-13 12:30:00,42.86,42.96,42.85,42.96,207200.0,21.4146,21.4645,21.4096,21.4645,207200.0
2013-06-13 13:00:00,42.96,42.97,42.86,42.87,127800.0,21.4645,21.4695,21.4146,21.4196,127800.0
2013-06-13 13:30:00,42.87,42.94,42.85,42.93,180400.0,21.4196,21.4546,21.4096,21.4496,180400.0
2013-06-13 14:00:00,42.93,43.0,42.92,42.99,171000.0,21.4496,21.4845,21.4446,21.4795,171000.0
2013-06-13 14:30:00,42.98,43.05,42.95,43.04,193100.0,21.4745,21.5095,21.4595,21.5045,193100.0
2013-06-13 15:00:00,43.04,43.17,43.03,43.14,302000.0,21.5045,21.5695,21.4995,21.5545,302000.0
2013-06-13 15:30:00,43.13,43.16,43.05,43.1,562300.0,21.5495,21.5645,21.5095,21.5345,562300.0
2013-06-14 09:30:00,42.89,43.13,42.89,43.12,370000.0,21.4296,21.5495,21.4296,21.5445,370000.0
2013-06-14 10:00:00,43.12,43.17,42.96,42.97,267600.0,21.5445,21.5695,21.4645,21.4695,267600.0
2013-06-14 10:30:00,42.98,43.02,42.84,42.86,313500.0,21.4745,21.4945,21.4046,21.4146,313500.0
2013-06-14 11:00:00,42.85,42.94,42.76,42.78,334700.0,21.4096,21.4546,21.3646,21.3746,334700.0
2013-06-14 11:30:00,42.79,42.86,42.74,42.82,277500.0,21.3796,21.4146,21.3546,21.3946,277500.0
2013-06-14 12:00:00,42.82,42.84,42.77,42.83,106000.0,21.3946,21.4046,21.3696,21.3996,106000.0
2013-06-14 12:30:00,42.82,42.85,42.77,42.79,166700.0,21.3946,21.4096,21.3696,21.3796,166700.0
2013-06-14 13:00:00,42.78,42.79,42.75,42.77,186200.0,21.3746,21.3796,21.3596,21.3696,186200.0
2013-06-14 13:30:00,42.77,42.8,42.76,42.77,134200.0,21.3696,21.3846,21.3646,21.3696,134200.0
2013-06-14 14:00:00,42.78,42.9,42.76,42.86,145500.0,21.3746,21.4346,21.3646,21.4146,145500.0
2013-06-14 14:30:00,42.85,42.87,42.78,42.8,176800.0,21.4096,21.4196,21.3746,21.3846,176800.0
2013-06-14 15:00:00,42.8,42.87,42.79,42.8,168500.0,21.3846,21.4196,21.3796,21.3846,168500.0
2013-06-14 15:30:00,42.79,42.86,42.76,42.83,333000.0,21.3796,21.4146,21.3646,21.3996,333000.0
2013-06-17 09:30:00,43.18,43.37,43.17,43.35,602800.0,21.5745,21.6694,21.5695,21.6594,602800.0
2013-06-17 10:00:00,43.36,43.41,43.3,43.35,349500.0,21.6644,21.6894,21.6344,21.6594,349500.0
2013-06-17 10:30:00,43.34,43.35,43.21,43.26,296400.0,21.6544,21.6594,21.5895,21.6144,296400.0
2013-06-17 11:00:00,43.26,43.32,43.22,43.23,478200.0,21.6144,21.6444,21.5945,21.5994,478200.0
2013-06-17 11:30:00,43.22,43.25,43.18,43.25,382500.0,21.5945,21.6094,21.5745,21.6094,382500.0
2013-06-17 12:00:00,43.25,43.3,43.24,43.29,159300.0,21.6094,21.6344,21.6044,21.6294,159300.0
2013-06-17 12:30:00,43.3,43.33,43.29,43.3,95000.0,21.6344,21.6494,21.6294,21.6344,95000.0
2013-06-17 13:00:00,43.31,43.34,43.29,43.33,113000.0,21.6394,21.6544,21.6294,21.6494,113000.0
2013-06-17 13:30:00,43.33,43.34,43.3,43.3,144300.0,21.6494,21.6544,21.6344,21.6344,144300.0
2013-06-17 14:00:00,43.3,43.33,43.2,43.25,395700.0,21.6344,21.6494,21.5845,21.6094,395700.0
2013-06-17 14:30:00,43.26,43.28,43.15,43.22,230900.0,21.6144,21.6244,21.5595,21.5945,230900.0
2013-06-17 15:00:00,43.21,43.25,43.17,43.23,266600.0,21.5895,21.6094,21.5695,21.5994,266600.0
2013-06-17 15:30:00,43.24,43.33,43.23,43.26,595900.0,21.6044,21.6494,21.5994,21.6144,595900.0
2013-06-18 09:30:00,43.16,43.33,43.16,43.27,338300.0,21.5645,21.6494,21.5645,21.6194,338300.0
2013-06-18 10:00:00,43.28,43.33,43.25,43.28,247500.0,21.6244,21.6494,21.6094,21.6244,247500.0
2013-06-18 10:30:00,43.28,43.31,43.23,43.26,212500.0,21.6244,21.6394,21.5994,21.6144,212500.0
2013-06-18 11:00:00,43.26,43.34,43.26,43.33,210200.0,21.6144,21.6544,21.6144,21.6494,210200.0
2013-06-18 11:30:00,43.33,43.35,43.26,43.26,244500.0,21.6494,21.6594,21.6144,21.6144,244500.0
2013-06-18 12:00:00,43.27,43.31,43.26,43.3,126600.0,21.6194,21.6394,21.6144,21.6344,126600.0
2013-06-18 12:30:00,43.3,43.34,43.29,43.32,120900.0,21.6344,21.6544,21.6294,21.6444,120900.0
2013-06-18 13:00:00,43.32,43.32,43.26,43.26,82200.0,21.6444,21.6444,21.6144,21.6144,82200.0
2013-06-18 13:30:00,43.27,43.28,43.25,43.28,67900.0,21.6194,21.6244,21.6094,21.6244,67900.0
2013-06-18 14:00:00,43.28,43.36,43.25,43.32,142100.0,21.6244,21.6644,21.6094,21.6444,142100.0
2013-06-18 14:30:00,43.31,43.37,43.31,43.32,118700.0,21.6394,21.6694,21.6394,21.6444,118700.0
2013-06-18 15:00:00,43.31,43.33,43.27,43.32,116000.0,21.6394,21.6494,21.6194,21.6444,116000.0
2013-06-18 15:30:00,43.31,43.32,43.21,43.29,458800.0,21.6394,21.6444,21.5895,21.6294,458800.0
2013-06-19 09:30:00,42.95,42.99,42.85,42.86,691800.0,21.4595,21.4795,21.4096,21.4146,691800.0
2013-06-19 10:00:00,42.86,43.01,42.83,42.98,552800.0,21.4146,21.4895,21.3996,21.4745,552800.0
2013-06-19 10:30:00,42.99,43.02,42.86,42.89,409600.0,21.4795,21.4945,21.4146,21.4296,409600.0
2013-06-19 11:00:00,42.89,42.94,42.81,42.85,357200.0,21.4296,21.4546,21.3896,21.4096,357200.0
2013-06-19 11:30:00,42.86,42.9,42.84,42.89,181900.0,21.4146,21.4346,21.4046,21.4296,181900.0
2013-06-19 12:00:00,42.9,42.91,42.86,42.86,135500.0,21.4346,21.4396,21.4146,21.4146,135500.0
2013-06-19 12:30:00,42.86,42.88,42.84,42.86,107000.0,21.4146,21.4246,21.4046,21.4146,107000.0
2013-06-19 13:00:00,42.86,42.91,42.86,42.91,90900.0,21.4146,21.4396,21.4146,21.4396,90900.0
2013-06-19 13:30:00,42.91,43.03,42.9,43.02,154000.0,21.4396,21.4995,21.4346,21.4945,154000.0
2013-06-19 14:00:00,43.02,43.05,42.73,42.81,713900.0,21.4945,21.5095,21.3496,21.3896,713900.0
2013-06-19 14:30:00,42.81,42.89,42.47,42.52,825700.0,21.3896,21.4296,21.2197,21.2447,825700.0
2013-06-19 15:00:00,42.52,42.75,42.47,42.73,654900.0,21.2447,21.3596,21.2197,21.3496,654900.0
2013-06-19 15:30:00,42.73,42.75,42.54,42.59,1202900.0,21.3496,21.3596,21.2547,21.2797,1202900.0
2013-06-20 09:30:00,42.02,42.1,41.84,41.95,1255200.0,20.9949,21.0349,20.9049,20.9599,1255200.0
2013-06-20 10:00:00,41.95,41.98,41.75,41.78,747000.0,20.9599,20.9749,20.86,20.875,747000.0
2013-06-20 10:30:00,41.77,42.0,41.68,41.95,921300.0,20.87,20.9849,20.825,20.9599,921300.0
2013-06-20 11:00:00,41.95,41.96,41.7,41.93,689100.0,20.9599,20.9649,20.835,20.9499,689100.0
2013-06-20 11:30:00,41.94,41.95,41.76,41.87,491400.0,20.9549,20.9599,20.865,20.9199,491400.0
2013-06-20 12:00:00,41.87,41.93,41.83,41.83,192800.0,20.9199,20.9499,20.9,20.9,192800.0
2013-06-20 12:30:00,41.83,41.89,41.71,41.73,304800.0,20.9,20.9299,20.84,20.85,304800.0
2013-06-20 13:00:00,41.73,41.75,41.65,41.68,469200.0,20.85,20.86,20.81,20.825,469200.0
2013-06-20 13:30:00,41.69,41.75,41.65,41.74,389400.0,20.83,20.86,20.81,20.855,389400.0
2013-06-20 14:00:00,41.73,41.77,41.6,41.61,396100.0,20.85,20.87,20.785,20.79,396100.0
2013-06-20 14:30:00,41.6,41.63,41.52,41.53,725400.0,20.785,20.8,20.7451,20.7501,725400.0
2013-06-20 15:00:00,41.53,41.6,41.5,41.54,705600.0,20.7501,20.785,20.7351,20.7551,705600.0
2013-06-20 15:30:00,41.54,41.7,41.5,41.67,1176600.0,20.7551,20.835,20.7351,20.82,1176600.0
2013-06-21 09:30:00,41.55,41.63,41.41,41.48,1011800.0,20.7601,20.8,20.6901,20.7251,1011800.0
2013-06-21 10:00:00,41.46,41.58,41.34,41.37,673400.0,20.7151,20.775,20.6551,20.6701,673400.0
2013-06-21 10:30:00,41.37,41.38,41.25,41.27,695200.0,20.6701,20.6751,20.6102,20.6202,695200.0
2013-06-21 11:00:00,41.28,41.38,41.22,41.34,800700.0,20.6251,20.6751,20.5952,20.6551,800700.0
2013-06-21 11:30:00,41.34,41.39,41.25,41.34,652300.0,20.6551,20.6801,20.6102,20.6551,652300.0
2013-06-21 12:00:00,41.34,41.41,41.33,41.38,492700.0,20.6551,20.6901,20.6501,20.6751,492700.0
2013-06-21 12:30:00,41.38,41.67,41.37,41.66,624900.0,20.6751,20.82,20.6701,20.815,624900.0
2013-06-21 13:00:00,41.66,41.67,41.53,41.57,284500.0,20.815,20.82,20.7501,20.77,284500.0
2013-06-21 13:30:00,41.57,41.64,41.51,41.54,246700.0,20.77,20.805,20.7401,20.7551,246700.0
2013-06-21 14:00:00,41.55,41.65,41.47,41.65,321800.0,20.7601,20.81,20.7201,20.81,321800.0
2013-06-21 14:30:00,41.64,41.73,41.61,41.73,291500.0,20.805,20.85,20.79,20.85,291500.0
2013-06-21 15:00:00,41.74,41.85,41.69,41.79,420200.0,20.855,20.9099,20.83,20.88,420200.0
2013-06-21 15:30:00,41.8,41.82,41.67,41.71,940000.0,20.885,20.895,20.82,20.84,940000.0
2013-06-24 09:30:00,41.27,41.37,41.21,41.23,1023400.0,20.6202,20.6701,20.5902,20.6002,1023400.0
2013-06-24 10:00:00,41.22,41.36,41.16,41.25,661000.0,20.5952,20.6651,20.5652,20.6102,661000.0
2013-06-24 10:30:00,41.25,41.4,41.22,41.26,634000.0,20.6102,20.6851,20.5952,20.6152,634000.0
2013-06-24 11:00:00,41.26,41.37,41.2,41.2,674200.0,20.6152,20.6701,20.5852,20.5852,674200.0
2013-06-24 11:30:00,41.21,41.27,41.18,41.23,403900.0,20.5902,20.6202,20.5752,20.6002,403900.0
2013-06-24 12:00:00,41.23,41.32,41.22,41.32,389400.0,20.6002,20.6451,20.5952,20.6451,389400.0
2013-06-24 12:30:00,41.33,41.55,41.33,41.53,372000.0,20.6501,20.7601,20.6501,20.7501,372000.0
2013-06-24 13:00:00,41.54,41.64,41.44,41.64,320600.0,20.7551,20.805,20.7051,20.805,320600.0
2013-06-24 13:30:00,41.63,41.7,41.6,41.68,331400.0,20.8,20.835,20.785,20.825,331400.0
2013-06-24 14:00:00,41.68,41.86,41.67,41.74,362100.0,20.825,20.9149,20.82,20.855,362100.0
2013-06-24 14:30:00,41.75,41.89,41.66,41.71,517400.0,20.86,20.9299,20.815,20.84,517400.0
2013-06-24 15:00:00,41.69,41.78,41.63,41.66,240900.0,20.83,20.875,20.8,20.815,240900.0
2013-06-24 15:30:00,41.65,41.75,41.52,41.53,671200.0,20.81,20.86,20.7451,20.7501,671200.0
2013-06-25 09:30:00,41.99,42.04,41.6,41.69,458600.0,20.9799,21.0049,20.785,20.83,458600.0
2013-06-25 10:00:00,41.67,41.72,41.49,41.49,478900.0,20.82,20.845,20.7301,20.7301,478900.0
2013-06-25 10:30:00,41.49,41.64,41.47,41.6,299400.0,20.7301,20.805,20.7201,20.785,299400.0
2013-06-25 11:00:00,41.6,41.65,41.47,41.51,290400.0,20.785,20.81,20.7201,20.7401,290400.0
2013-06-25 11:30:00,41.51,41.62,41.5,41.6,183300.0,20.7401,20.795,20.7351,20.785,183300.0
2013-06-25 12:00:00,41.6,41.65,41.59,41.61,107700.0,20.785,20.81,20.78,20.79,107700.0
2013-06-25 12:30:00,41.6,41.68,41.6,41.67,120900.0,20.785,20.825,20.785,20.82,120900.0
2013-06-25 13:00:00,41.67,41.67,41.59,41.63,126200.0,20.82,20.82,20.78,20.8,126200.0
2013-06-25 13:30:00,41.63,41.68,41.6,41.63,112700.0,20.8,20.825,20.785,20.8,112700.0
2013-06-25 14:00:00,41.62,41.75,41.62,41.74,153700.0,20.795,20.86,20.795,20.855,153700.0
2013-06-25 14:30:00,41.74,41.78,41.68,41.69,156700.0,20.855,20.875,20.825,20.83,156700.0
2013-06-25 15:00:00,41.7,41.8,41.69,41.78,237700.0,20.835,20.885,20.83,20.875,237700.0
2013-06-25 15:30:00,41.78,41.85,41.68,41.69,701300.0,20.875,20.9099,20.825,20.83,701300.0
2013-06-26 09:30:00,41.95,41.96,41.86,41.92,355400.0,20.9599,20.9649,20.9149,20.9449,355400.0
2013-06-26 10:00:00,41.93,42.0,41.87,41.88,263600.0,20.9499,20.9849,20.9199,20.9249,263600.0
2013-06-26 10:30:00,41.88,41.89,41.77,41.77,211600.0,20.9249,20.9299,20.87,20.87,211600.0
2013-06-26 11:00:00,41.77,41.78,41.55,41.63,308600.0,20.87,20.875,20.7601,20.8,308600.0
2013-06-26 11:30:00,41.61,41.68,41.61,41.66,118800.0,20.79,20.825,20.79,20.815,118800.0
2013-06-26 12:00:00,41.66,41.77,41.66,41.76,83200.0,20.815,20.87,20.815,20.865,83200.0
2013-06-26 12:30:00,41.76,41.79,41.73,41.79,90400.0,20.865,20.88,20.85,20.88,90400.0
2013-06-26 13:00:00,41.79,41.87,41.78,41.87,124400.0,20.88,20.9199,20.875,20.9199,124400.0
2013-06-26 13:30:00,41.87,41.89,41.84,41.85,125800.0,20.9199,20.9299,20.9049,20.9099,125800.0
2013-06-26 14:00:00,41.85,41.89,41.79,41.85,111600.0,20.9099,20.9299,20.88,20.9099,111600.0
2013-06-26 14:30:00,41.85,41.89,41.8,41.85,109300.0,20.9099,20.9299,20.885,20.9099,109300.0
2013-06-26 15:00:00,41.86,41.92,41.84,41.86,140100.0,20.9149,20.9449,20.9049,20.9149,140100.0
2013-06-26 15:30:00,41.87,41.89,41.82,41.82,243000.0,20.9199,20.9299,20.895,20.895,243000.0
2013-06-27 09:30:00,41.59,41.82,41.58,41.73,904900.0,20.78,20.895,20.775,20.85,904900.0
2013-06-27 10:00:00,41.75,41.77,41.61,41.77,422500.0,20.86,20.87,20.79,20.87,422500.0
2013-06-27 10:30:00,41.76,41.9,41.72,41.82,396500.0,20.865,20.9349,20.845,20.895,396500.0
2013-06-27 11:00:00,41.82,41.91,41.79,41.91,384300.0,20.895,20.9399,20.88,20.9399,384300.0
2013-06-27 11:30:00,41.92,41.96,41.84,41.89,309200.0,20.9449,20.9649,20.9049,20.9299,309200.0
2013-06-27 12:00:00,41.89,41.91,41.8,41.85,222000.0,20.9299,20.9399,20.885,20.9099,222000.0
2013-06-27 12:30:00,41.85,41.92,41.85,41.89,136100.0,20.9099,20.9449,20.9099,20.9299,136100.0
2013-06-27 13:00:00,41.89,41.93,41.87,41.93,165800.0,20.9299,20.9499,20.9199,20.9499,165800.0
2013-06-27 13:30:00,41.93,41.98,41.89,41.9,291600.0,20.9499,20.9749,20.9299,20.9349,291600.0
2013-06-27 14:00:00,41.9,41.92,41.85,41.9,269500.0,20.9349,20.9449,20.9099,20.9349,269500.0
2013-06-27 14:30:00,41.9,41.93,41.86,41.87,139100.0,20.9349,20.9499,20.9149,20.9199,139100.0
2013-06-27 15:00:00,41.86,41.88,41.82,41.85,226300.0,20.9149,20.9249,20.895,20.9099,226300.0
2013-06-27 15:30:00,41.84,41.89,41.78,41.79,853500.0,20.9049,20.9299,20.875,20.88,853500.0
2013-06-28 09:30:00,41.59,41.7,41.56,41.6,612200.0,20.78,20.835,20.765,20.785,612200.0
2013-06-28 10:00:00,41.6,41.69,41.56,41.69,406900.0,20.785,20.83,20.765,20.83,406900.0
2013-06-28 10:30:00,41.69,41.81,41.69,41.74,431000.0,20.83,20.89,20.83,20.855,431000.0
2013-06-28 11:00:00,41.74,41.89,41.58,41.59,549300.0,20.855,20.9299,20.775,20.78,549300.0
2013-06-28 11:30:00,41.6,41.82,41.6,41.8,256800.0,20.785,20.895,20.785,20.885,256800.0
2013-06-28 12:00:00,41.8,41.81,41.66,41.71,204900.0,20.885,20.89,20.815,20.84,204900.0
2013-06-28 12:30:00,41.72,41.8,41.67,41.74,157500.0,20.845,20.885,20.82,20.855,157500.0
2013-06-28 13:00:00,41.74,41.8,41.71,41.77,135800.0,20.855,20.885,20.84,20.87,135800.0
2013-06-28 13:30:00,41.77,41.81,41.75,41.81,138500.0,20.87,20.89,20.86,20.89,138500.0
2013-06-28 14:00:00,41.81,41.86,41.78,41.81,166000.0,20.89,20.9149,20.875,20.89,166000.0
2013-06-28 14:30:00,41.82,41.87,41.81,41.86,136800.0,20.895,20.9199,20.89,20.9149,136800.0
2013-06-28 15:00:00,41.86,41.87,41.77,41.87,178500.0,20.9149,20.9199,20.87,20.9199,178500.0
2013-06-28 15:30:00,41.87,41.89,41.74,41.74,477700.0,20.9199,20.9299,20.855,20.855,477700.0
2013-07-01 09:30:00,41.98,42.0,41.85,41.9,605500.0,20.9749,20.9849,20.9099,20.9349,605500.0
2013-07-01 10:00:00,41.9,42.04,41.88,41.93,442700.0,20.9349,21.0049,20.9249,20.9499,442700.0
2013-07-01 10:30:00,41.92,41.96,41.85,41.85,319500.0,20.9449,20.9649,20.9099,20.9099,319500.0
2013-07-01 11:00:00,41.85,41.92,41.84,41.87,430800.0,20.9099,20.9449,20.9049,20.9199,430800.0
2013-07-01 11:30:00,41.87,41.98,41.85,41.9,643100.0,20.9199,20.9749,20.9099,20.9349,643100.0
2013-07-01 12:00:00,41.89,41.9,41.83,41.85,226700.0,20.9299,20.9349,20.9,20.9099,226700.0
2013-07-01 12:30:00,41.85,41.9,41.84,41.87,345900.0,20.9099,20.9349,20.9049,20.9199,345900.0
2013-07-01 13:00:00,41.88,41.88,41.84,41.86,134600.0,20.9249,20.9249,20.9049,20.9149,134600.0
2013-07-01 13:30:00,41.87,41.87,41.8,41.81,158500.0,20.9199,20.9199,20.885,20.89,158500.0
2013-07-01 14:00:00,41.8,41.84,41.77,41.8,278200.0,20.885,20.9049,20.87,20.885,278200.0
2013-07-01 14:30:00,41.8,41.8,41.74,41.8,213400.0,20.885,20.885,20.855,20.885,213400.0
2013-07-01 15:00:00,41.79,41.82,41.73,41.75,263500.0,20.88,20.895,20.85,20.86,263500.0
2013-07-01 15:30:00,41.74,41.74,41.63,41.65,780700.0,20.855,20.855,20.8,20.81,780700.0
2013-07-02 09:30:00,41.5,41.67,41.46,41.62,690100.0,20.7351,20.82,20.7151,20.795,690100.0
2013-07-02 10:00:00,41.61,41.67,41.55,41.56,925000.0,20.79,20.82,20.7601,20.765,925000.0
2013-07-02 10:30:00,41.56,41.58,41.5,41.52,1216100.0,20.765,20.775,20.7351,20.7451,1216100.0
2013-07-02 11:00:00,41.51,41.55,41.5,41.52,983500.0,20.7401,20.7601,20.7351,20.7451,983500.0
2013-07-02 11:30:00,41.52,41.55,41.51,41.52,698300.0,20.7451,20.7601,20.7401,20.7451,698300.0
2013-07-02 12:00:00,41.51,41.52,41.46,41.47,579900.0,20.7401,20.7451,20.7151,20.7201,579900.0
2013-07-02 12:30:00,41.48,41.5,41.46,41.5,318900.0,20.7251,20.7351,20.7151,20.7351,318900.0
2013-07-02 13:00:00,41.5,41.5,41.46,41.46,236800.0,20.7351,20.7351,20.7151,20.7151,236800.0
2013-07-02 13:30:00,41.46,41.47,41.37,41.39,347500.0,20.7151,20.7201,20.6701,20.6801,347500.0
2013-07-02 14:00:00,41.39,41.39,41.26,41.27,484200.0,20.6801,20.6801,20.6152,20.6202,484200.0
2013-07-02 14:30:00,41.27,41.37,41.24,41.34,310800.0,20.6202,20.6701,20.6052,20.6551,310800.0
2013-07-02 15:00:00,41.34,41.37,41.3,41.3,496500.0,20.6551,20.6701,20.6351,20.6351,496500.0
2013-07-02 15:30:00,41.3,41.39,41.28,41.38,846100.0,20.6351,20.6801,20.6251,20.6751,846100.0
2013-07-03 09:30:00,41.05,41.11,41.02,41.06,621300.0,20.5102,20.5402,20.4952,20.5152,621300.0
2013-07-03 10:00:00,41.06,41.14,41.02,41.14,494600.0,20.5152,20.5552,20.4952,20.5552,494600.0
2013-07-03 10:30:00,41.14,41.15,41.03,41.07,686100.0,20.5552,20.5602,20.5002,20.5202,686100.0
2013-07-03 11:00:00,41.07,41.19,41.06,41.18,342800.0,20.5202,20.5802,20.5152,20.5752,342800.0
2013-07-03 11:30:00,41.18,41.26,41.16,41.26,224800.0,20.5752,20.6152,20.5652,20.6152,224800.0
2013-07-03 12:00:00,41.27,41.31,41.23,41.23,467200.0,20.6202,20.6401,20.6002,20.6002,467200.0
2013-07-03 12:30:00,41.24,41.24,41.15,41.17,795500.0,20.6052,20.6052,20.5602,20.5702,795500.0
2013-07-05 09:30:00,40.87,40.96,40.7,40.8,1205300.0,20.4203,20.4653,20.3354,20.3853,1205300.0
2013-07-05 10:00:00,40.8,40.85,40.68,40.85,653400.0,20.3853,20.4103,20.3254,20.4103,653400.0
2013-07-05 10:30:00,40.86,40.88,40.77,40.8,516000.0,20.4153,20.4253,20.3703,20.3853,516000.0
2013-07-05 11:00:00,40.8,40.89,40.74,40.86,378600.0,20.3853,20.4303,20.3553,20.4153,378600.0
2013-07-05 11:30:00,40.86,40.86,40.72,40.81,376700.0,20.4153,20.4153,20.3454,20.3903,376700.0
2013-07-05 12:00:00,40.81,40.82,40.77,40.78,209700.0,20.3903,20.3953,20.3703,20.3753,209700.0
2013-07-05 12:30:00,40.79,40.87,40.78,40.86,162500.0,20.3803,20.4203,20.3753,20.4153,162500.0
2013-07-05 13:00:00,40.86,40.89,40.82,40.87,130100.0,20.4153,20.4303,20.3953,20.4203,130100.0
2013-07-05 13:30:00,40.88,40.88,40.84,40.87,253900.0,20.4253,20.4253,20.4053,20.4203,253900.0
2013-07-05 14:00:00,40.88,41.07,40.87,41.06,357000.0,20.4253,20.5202,20.4203,20.5152,357000.0
2013-07-05 14:30:00,41.07,41.08,41.0,41.03,237000.0,20.5202,20.5252,20.4853,20.5002,237000.0
2013-07-05 15:00:00,41.03,41.1,41.01,41.09,322800.0,20.5002,20.5352,20.4902,20.5302,322800.0
2013-07-05 15:30:00,41.1,41.19,41.07,41.18,651900.0,20.5352,20.5802,20.5202,20.5752,651900.0
2013-07-08 09:30:00,41.28,41.32,41.18,41.3,676800.0,20.6251,20.6451,20.5752,20.6351,676800.0
2013-07-08 10:00:00,41.3,41.47,41.29,41.45,611600.0,20.6351,20.7201,20.6301,20.7101,611600.0
2013-07-08 10:30:00,41.45,41.47,41.39,41.43,557200.0,20.7101,20.7201,20.6801,20.7001,557200.0
2013-07-08 11:00:00,41.44,41.45,41.32,41.38,585700.0,20.7051,20.7101,20.6451,20.6751,585700.0
2013-07-08 11:30:00,41.38,41.39,41.29,41.3,190500.0,20.6751,20.6801,20.6301,20.6351,190500.0
2013-07-08 12:00:00,41.3,41.34,41.29,41.32,210800.0,20.6351,20.6551,20.6301,20.6451,210800.0
2013-07-08 12:30:00,41.32,41.33,41.25,41.27,367400.0,20.6451,20.6501,20.6102,20.6202,367400.0
2013-07-08 13:00:00,41.26,41.28,41.2,41.24,758800.0,20.6152,20.6251,20.5852,20.6052,758800.0
2013-07-08 13:30:00,41.24,41.31,41.23,41.29,684400.0,20.6052,20.6401,20.6002,20.6301,684400.0
2013-07-08 14:00:00,41.29,41.35,41.27,41.29,1416500.0,20.6301,20.6601,20.6202,20.6301,1416500.0
2013-07-08 14:30:00,41.29,41.33,41.27,41.29,400900.0,20.6301,20.6501,20.6202,20.6301,400900.0
2013-07-08 15:00:00,41.28,41.3,41.2,41.23,724900.0,20.6251,20.6351,20.5852,20.6002,724900.0
2013-07-08 15:30:00,41.23,41.3,41.2,41.3,972000.0,20.6002,20.6351,20.5852,20.6351,972000.0
2013-07-09 09:30:00,41.45,41.52,41.38,41.5,736600.0,20.7101,20.7451,20.6751,20.7351,736600.0
2013-07-09 10:00:00,41.5,41.51,41.37,41.38,448400.0,20.7351,20.7401,20.6701,20.6751,448400.0
2013-07-09 10:30:00,41.37,41.45,41.35,41.43,278200.0,20.6701,20.7101,20.6601,20.7001,278200.0
2013-07-09 11:00:00,41.44,41.5,41.39,41.48,702300.0,20.7051,20.7351,20.6801,20.7251,702300.0
2013-07-09 11:30:00,41.48,41.5,41.42,41.46,304400.0,20.7251,20.7351,20.6951,20.7151,304400.0
2013-07-09 12:00:00,41.45,41.61,41.44,41.6,426900.0,20.7101,20.79,20.7051,20.785,426900.0
2013-07-09 12:30:00,41.61,41.7,41.58,41.65,290000.0,20.79,20.835,20.775,20.81,290000.0
2013-07-09 13:00:00,41.64,41.77,41.64,41.76,303500.0,20.805,20.87,20.805,20.865,303500.0
2013-07-09 13:30:00,41.76,41.78,41.7,41.74,216300.0,20.865,20.875,20.835,20.855,216300.0
2013-07-09 14:00:00,41.73,41.8,41.73,41.79,232100.0,20.85,20.885,20.85,20.88,232100.0
2013-07-09 14:30:00,41.79,41.79,41.69,41.69,287100.0,20.88,20.88,20.83,20.83,287100.0
2013-07-09 15:00:00,41.69,41.75,41.69,41.72,309600.0,20.83,20.86,20.83,20.845,309600.0
2013-07-09 15:30:00,41.72,41.73,41.61,41.66,653300.0,20.845,20.85,20.79,20.815,653300.0
2013-07-10 09:30:00,41.95,42.0,41.88,41.89,735800.0,20.9599,20.9849,20.9249,20.9299,735800.0
2013-07-10 10:00:00,41.9,42.0,41.9,42.0,766700.0,20.9349,20.9849,20.9349,20.9849,766700.0
2013-07-10 10:30:00,42.0,42.09,41.98,42.05,880500.0,20.9849,21.0299,20.9749,21.0099,880500.0
2013-07-10 11:00:00,42.05,42.16,42.0,42.08,713100.0,21.0099,21.0648,20.9849,21.0249,713100.0
2013-07-10 11:30:00,42.08,42.16,42.03,42.08,374300.0,21.0249,21.0648,20.9999,21.0249,374300.0
2013-07-10 12:00:00,42.09,42.11,42.07,42.11,257600.0,21.0299,21.0399,21.0199,21.0399,257600.0
2013-07-10 12:30:00,42.11,42.19,42.1,42.19,301500.0,21.0399,21.0798,21.0349,21.0798,301500.0
2013-07-10 13:00:00,42.19,42.21,42.07,42.09,469900.0,21.0798,21.0898,21.0199,21.0299,469900.0
2013-07-10 13:30:00,42.08,42.2,42.08,42.18,407600.0,21.0249,21.0848,21.0249,21.0748,407600.0
2013-07-10 14:00:00,42.18,42.27,42.14,42.18,992400.0,21.0748,21.1198,21.0548,21.0748,992400.0
2013-07-10 14:30:00,42.18,42.2,42.05,42.07,525600.0,21.0748,21.0848,21.0099,21.0199,525600.0
2013-07-10 15:00:00,42.07,42.1,42.01,42.05,372300.0,21.0199,21.0349,20.9899,21.0099,372300.0
2013-07-10 15:30:00,42.05,42.12,42.02,42.11,631300.0,21.0099,21.0448,20.9949,21.0399,631300.0
2013-07-11 09:30:00,42.47,42.49,42.32,42.33,1185900.0,21.2197,21.2297,21.1448,21.1498,1185900.0
2013-07-11 10:00:00,42.33,42.38,42.28,42.38,464300.0,21.1498,21.1748,21.1248,21.1748,464300.0
2013-07-11 10:30:00,42.37,42.39,42.28,42.29,573000.0,21.1698,21.1798,21.1248,21.1298,573000.0
2013-07-11 11:00:00,42.29,42.32,42.23,42.32,579500.0,21.1298,21.1448,21.0998,21.1448,579500.0
2013-07-11 11:30:00,42.32,42.35,42.25,42.33,227000.0,21.1448,21.1598,21.1098,21.1498,227000.0
2013-07-11 12:00:00,42.33,42.34,42.28,42.31,222900.0,21.1498,21.1548,21.1248,21.1398,222900.0
2013-07-11 12:30:00,42.31,42.32,42.24,42.28,314500.0,21.1398,21.1448,21.1048,21.1248,314500.0
2013-07-11 13:00:00,42.27,42.32,42.26,42.27,319300.0,21.1198,21.1448,21.1148,21.1198,319300.0
2013-07-11 13:30:00,42.27,42.28,42.24,42.24,218800.0,21.1198,21.1248,21.1048,21.1048,218800.0
2013-07-11 14:00:00,42.24,42.32,42.23,42.3,443000.0,21.1048,21.1448,21.0998,21.1348,443000.0
2013-07-11 14:30:00,42.29,42.39,42.29,42.35,771500.0,21.1298,21.1798,21.1298,21.1598,771500.0
2013-07-11 15:00:00,42.34,42.53,42.34,42.53,464200.0,21.1548,21.2497,21.1548,21.2497,464200.0
2013-07-11 15:30:00,42.53,42.56,42.47,42.55,909200.0,21.2497,21.2647,21.2197,21.2597,909200.0
2013-07-12 09:30:00,42.28,42.35,42.14,42.23,856600.0,21.1248,21.1598,21.0548,21.0998,856600.0
2013-07-12 10:00:00,42.24,42.29,42.17,42.25,420200.0,21.1048,21.1298,21.0698,21.1098,420200.0
2013-07-12 10:30:00,42.26,42.29,42.18,42.18,310900.0,21.1148,21.1298,21.0748,21.0748,310900.0
2013-07-12 11:00:00,42.19,42.24,42.18,42.2,281200.0,21.0798,21.1048,21.0748,21.0848,281200.0
2013-07-12 11:30:00,42.19,42.23,42.16,42.18,185800.0,21.0798,21.0998,21.0648,21.0748,185800.0
2013-07-12 12:00:00,42.18,42.24,42.16,42.24,158200.0,21.0748,21.1048,21.0648,21.1048,158200.0
2013-07-12 12:30:00,42.24,42.32,42.22,42.3,190500.0,21.1048,21.1448,21.0948,21.1348,190500.0
2013-07-12 13:00:00,42.3,42.32,42.25,42.3,136900.0,21.1348,21.1448,21.1098,21.1348,136900.0
2013-07-12 13:30:00,42.3,42.32,42.26,42.28,185000.0,21.1348,21.1448,21.1148,21.1248,185000.0
2013-07-12 14:00:00,42.28,42.34,42.26,42.3,168900.0,21.1248,21.1548,21.1148,21.1348,168900.0
2013-07-12 14:30:00,42.29,42.3,42.23,42.24,190500.0,21.1298,21.1348,21.0998,21.1048,190500.0
2013-07-12 15:00:00,42.23,42.24,42.21,42.21,215200.0,21.0998,21.1048,21.0898,21.0898,215200.0
2013-07-12 15:30:00,42.21,42.22,42.15,42.2,1091800.0,21.0898,21.0948,21.0598,21.0848,1091800.0
2013-07-15 09:30:00,42.2,42.28,42.16,42.21,670200.0,21.0848,21.1248,21.0648,21.0898,670200.0
2013-07-15 10:00:00,42.21,42.24,42.16,42.19,445200.0,21.0898,21.1048,21.0648,21.0798,445200.0
2013-07-15 10:30:00,42.19,42.22,42.17,42.21,296600.0,21.0798,21.0948,21.0698,21.0898,296600.0
2013-07-15 11:00:00,42.2,42.21,42.13,42.15,321800.0,21.0848,21.0898,21.0498,21.0598,321800.0
2013-07-15 11:30:00,42.15,42.38,42.15,42.32,481700.0,21.0598,21.1748,21.0598,21.1448,481700.0
2013-07-15 12:00:00,42.33,42.36,42.27,42.31,392800.0,21.1498,21.1648,21.1198,21.1398,392800.0
2013-07-15 12:30:00,42.32,42.33,42.29,42.3,135400.0,21.1448,21.1498,21.1298,21.1348,135400.0
2013-07-15 13:00:00,42.3,42.3,42.26,42.26,173800.0,21.1348,21.1348,21.1148,21.1148,173800.0
2013-07-15 13:30:00,42.26,42.29,42.25,42.29,205900.0,21.1148,21.1298,21.1098,21.1298,205900.0
2013-07-15 14:00:00,42.29,42.35,42.28,42.35,226800.0,21.1298,21.1598,21.1248,21.1598,226800.0
2013-07-15 14:30:00,42.35,42.35,42.28,42.3,241800.0,21.1598,21.1598,21.1248,21.1348,241800.0
2013-07-15 15:00:00,42.3,42.3,42.2,42.21,270800.0,21.1348,21.1348,21.0848,21.0898,270800.0
2013-07-15 15:30:00,42.2,42.25,42.12,42.13,539000.0,21.0848,21.1098,21.0448,21.0498,539000.0
2013-07-16 09:30:00,42.36,42.39,42.21,42.32,457600.0,21.1648,21.1798,21.0898,21.1448,457600.0
2013-07-16 10:00:00,42.32,42.37,42.27,42.3,455400.0,21.1448,21.1698,21.1198,21.1348,455400.0
2013-07-16 10:30:00,42.31,42.36,42.27,42.3,415200.0,21.1398,21.1648,21.1198,21.1348,415200.0
2013-07-16 11:00:00,42.3,42.3,42.2,42.25,495900.0,21.1348,21.1348,21.0848,21.1098,495900.0
2013-07-16 11:30:00,42.26,42.29,42.2,42.23,353900.0,21.1148,21.1298,21.0848,21.0998,353900.0
2013-07-16 12:00:00,42.23,42.24,42.16,42.2,367300.0,21.0998,21.1048,21.0648,21.0848,367300.0
2013-07-16 12:30:00,42.2,42.29,42.19,42.26,215400.0,21.0848,21.1298,21.0798,21.1148,215400.0
2013-07-16 13:00:00,42.25,42.27,42.21,42.23,184100.0,21.1098,21.1198,21.0898,21.0998,184100.0
2013-07-16 13:30:00,42.24,42.28,42.21,42.26,229800.0,21.1048,21.1248,21.0898,21.1148,229800.0
2013-07-16 14:00:00,42.26,42.44,42.25,42.4,426500.0,21.1148,21.2047,21.1098,21.1847,426500.0
2013-07-16 14:30:00,42.4,42.52,42.4,42.46,324400.0,21.1847,21.2447,21.1847,21.2147,324400.0
2013-07-16 15:00:00,42.47,42.51,42.44,42.5,199400.0,21.2197,21.2397,21.2047,21.2347,199400.0
2013-07-16 15:30:00,42.51,42.54,42.49,42.53,424900.0,21.2397,21.2547,21.2297,21.2497,424900.0
2013-07-17 09:30:00,42.57,42.67,42.56,42.63,483600.0,21.2697,21.3196,21.2647,21.2997,483600.0
2013-07-17 10:00:00,42.62,42.67,42.55,42.56,267400.0,21.2947,21.3196,21.2597,21.2647,267400.0
2013-07-17 10:30:00,42.57,42.64,42.44,42.56,324400.0,21.2697,21.3047,21.2047,21.2647,324400.0
2013-07-17 11:00:00,42.55,42.61,42.53,42.58,255300.0,21.2597,21.2897,21.2497,21.2747,255300.0
2013-07-17 11:30:00,42.58,42.6,42.49,42.52,176000.0,21.2747,21.2847,21.2297,21.2447,176000.0
2013-07-17 12:00:00,42.52,42.57,42.51,42.57,104800.0,21.2447,21.2697,21.2397,21.2697,104800.0
2013-07-17 12:30:00,42.56,42.64,42.55,42.64,129800.0,21.2647,21.3047,21.2597,21.3047,129800.0
2013-07-17 13:00:00,42.63,42.7,42.62,42.67,147900.0,21.2997,21.3346,21.2947,21.3196,147900.0
2013-07-17 13:30:00,42.67,42.68,42.62,42.65,105200.0,21.3196,21.3246,21.2947,21.3097,105200.0
2013-07-17 14:00:00,42.65,42.7,42.65,42.66,101300.0,21.3097,21.3346,21.3097,21.3147,101300.0
2013-07-17 14:30:00,42.66,42.69,42.61,42.67,136300.0,21.3147,21.3296,21.2897,21.3196,136300.0
2013-07-17 15:00:00,42.66,42.67,42.59,42.6,135700.0,21.3147,21.3196,21.2797,21.2847,135700.0
2013-07-17 15:30:00,42.59,42.6,42.54,42.56,389000.0,21.2797,21.2847,21.2547,21.2647,389000.0
2013-07-18 09:30:00,42.88,42.95,42.81,42.9,778000.0,21.4246,21.4595,21.3896,21.4346,778000.0
2013-07-18 10:00:00,42.9,43.0,42.84,42.98,540800.0,21.4346,21.4845,21.4046,21.4745,540800.0
2013-07-18 10:30:00,42.98,43.0,42.94,42.98,313400.0,21.4745,21.4845,21.4546,21.4745,313400.0
2013-07-18 11:00:00,42.97,43.01,42.86,42.87,269100.0,21.4695,21.4895,21.4146,21.4196,269100.0
2013-07-18 11:30:00,42.87,42.91,42.7,42.71,735400.0,21.4196,21.4396,21.3346,21.3396,735400.0
2013-07-18 12:00:00,42.71,42.77,42.65,42.7,525300.0,21.3396,21.3696,21.3097,21.3346,525300.0
2013-07-18 12:30:00,42.69,42.71,42.63,42.65,377200.0,21.3296,21.3396,21.2997,21.3097,377200.0
2013-07-18 13:00:00,42.65,42.76,42.64,42.69,401900.0,21.3097,21.3646,21.3047,21.3296,401900.0
2013-07-18 13:30:00,42.69,42.71,42.66,42.67,339200.0,21.3296,21.3396,21.3147,21.3196,339200.0
2013-07-18 14:00:00,42.67,42.69,42.65,42.66,305500.0,21.3196,21.3296,21.3097,21.3147,305500.0
2013-07-18 14:30:00,42.67,42.77,42.66,42.7,303200.0,21.3196,21.3696,21.3147,21.3346,303200.0
2013-07-18 15:00:00,42.7,42.76,42.64,42.74,383200.0,21.3346,21.3646,21.3047,21.3546,383200.0
2013-07-18 15:30:00,42.74,42.75,42.66,42.72,513500.0,21.3546,21.3596,21.3147,21.3446,513500.0
2013-07-19 09:30:00,42.9,42.95,42.8,42.95,687100.0,21.4346,21.4595,21.3846,21.4595,687100.0
2013-07-19 10:00:00,42.95,43.05,42.94,43.04,458400.0,21.4595,21.5095,21.4546,21.5045,458400.0
2013-07-19 10:30:00,43.03,43.09,42.8,42.95,654100.0,21.4995,21.5295,21.3846,21.4595,654100.0
2013-07-19 11:00:00,42.94,43.07,42.9,43.05,245400.0,21.4546,21.5195,21.4346,21.5095,245400.0
2013-07-19 11:30:00,43.06,43.06,42.96,42.99,196900.0,21.5145,21.5145,21.4645,21.4795,196900.0
2013-07-19 12:00:00,42.99,43.01,42.98,42.99,196300.0,21.4795,21.4895,21.4745,21.4795,196300.0
2013-07-19 12:30:00,42.99,43.05,42.99,43.03,138300.0,21.4795,21.5095,21.4795,21.4995,138300.0
2013-07-19 13:00:00,43.03,43.04,43.0,43.01,140100.0,21.4995,21.5045,21.4845,21.4895,140100.0
2013-07-19 13:30:00,43.01,43.03,42.99,42.99,165500.0,21.4895,21.4995,21.4795,21.4795,165500.0
2013-07-19 14:00:00,42.99,43.0,42.94,42.95,357100.0,21.4795,21.4845,21.4546,21.4595,357100.0
2013-07-19 14:30:00,42.95,42.96,42.93,42.96,266100.0,21.4595,21.4645,21.4496,21.4645,266100.0
2013-07-19 15:00:00,42.96,42.99,42.95,42.99,304900.0,21.4645,21.4795,21.4595,21.4795,304900.0
2013-07-19 15:30:00,42.99,43.02,42.97,43.0,914100.0,21.4795,21.4945,21.4695,21.4845,914100.0
2013-07-22 09:30:00,43.08,43.2,43.05,43.2,532400.0,21.5245,21.5845,21.5095,21.5845,532400.0
2013-07-22 10:00:00,43.18,43.24,43.12,43.24,521500.0,21.5745,21.6044,21.5445,21.6044,521500.0
2013-07-22 10:30:00,43.25,43.32,43.21,43.22,450900.0,21.6094,21.6444,21.5895,21.5945,450900.0
2013-07-22 11:00:00,43.22,43.24,43.14,43.17,484700.0,21.5945,21.6044,21.5545,21.5695,484700.0
2013-07-22 11:30:00,43.17,43.3,43.16,43.27,228200.0,21.5695,21.6344,21.5645,21.6194,228200.0
2013-07-22 12:00:00,43.28,43.36,43.27,43.35,239900.0,21.6244,21.6644,21.6194,21.6594,239900.0
2013-07-22 12:30:00,43.36,43.38,43.33,43.34,304600.0,21.6644,21.6744,21.6494,21.6544,304600.0
2013-07-22 13:00:00,43.34,43.36,43.31,43.33,180000.0,21.6544,21.6644,21.6394,21.6494,180000.0
2013-07-22 13:30:00,43.32,43.33,43.22,43.24,325600.0,21.6444,21.6494,21.5945,21.6044,325600.0
2013-07-22 14:00:00,43.24,43.32,43.2,43.25,226100.0,21.6044,21.6444,21.5845,21.6094,226100.0
2013-07-22 14:30:00,43.25,43.31,43.22,43.3,212800.0,21.6094,21.6394,21.5945,21.6344,212800.0
2013-07-22 15:00:00,43.3,43.34,43.29,43.33,251800.0,21.6344,21.6544,21.6294,21.6494,251800.0
2013-07-22 15:30:00,43.32,43.33,43.15,43.19,543700.0,21.6444,21.6494,21.5595,21.5795,543700.0
2013-07-23 09:30:00,43.55,43.59,43.48,43.55,526400.0,21.7593,21.7793,21.7244,21.7593,526400.0
2013-07-23 10:00:00,43.55,43.6,43.53,43.56,416500.0,21.7593,21.7843,21.7493,21.7643,416500.0
2013-07-23 10:30:00,43.56,43.58,43.51,43.56,389200.0,21.7643,21.7743,21.7393,21.7643,389200.0
2013-07-23 11:00:00,43.56,43.64,43.51,43.52,439000.0,21.7643,21.8043,21.7393,21.7443,439000.0
2013-07-23 11:30:00,43.52,43.53,43.34,43.41,349700.0,21.7443,21.7493,21.6544,21.6894,349700.0
2013-07-23 12:00:00,43.41,43.5,43.37,43.49,190100.0,21.6894,21.7344,21.6694,21.7294,190100.0
2013-07-23 12:30:00,43.5,43.53,43.48,43.5,167000.0,21.7344,21.7493,21.7244,21.7344,167000.0
2013-07-23 13:00:00,43.5,43.59,43.5,43.59,127600.0,21.7344,21.7793,21.7344,21.7793,127600.0
2013-07-23 13:30:00,43.59,43.62,43.57,43.57,218700.0,21.7793,21.7943,21.7693,21.7693,218700.0
2013-07-23 14:00:00,43.56,43.59,43.54,43.59,164700.0,21.7643,21.7793,21.7543,21.7793,164700.0
2013-07-23 14:30:00,43.59,43.63,43.58,43.6,215600.0,21.7793,21.7993,21.7743,21.7843,215600.0
2013-07-23 15:00:00,43.6,43.61,43.56,43.59,176200.0,21.7843,21.7893,21.7643,21.7793,176200.0
2013-07-23 15:30:00,43.6,43.6,43.54,43.56,454500.0,21.7843,21.7843,21.7543,21.7643,454500.0
2013-07-24 09:30:00,43.74,43.75,43.48,43.5,485700.0,21.8543,21.8593,21.7244,21.7344,485700.0
2013-07-24 10:00:00,43.5,43.53,43.36,43.4,289900.0,21.7344,21.7493,21.6644,21.6844,289900.0
2013-07-24 10:30:00,43.41,43.58,43.37,43.55,235600.0,21.6894,21.7743,21.6694,21.7593,235600.0
2013-07-24 11:00:00,43.54,43.69,43.52,43.65,392400.0,21.7543,21.8293,21.7443,21.8093,392400.0
2013-07-24 11:30:00,43.65,43.67,43.58,43.58,170200.0,21.8093,21.8193,21.7743,21.7743,170200.0
2013-07-24 12:00:00,43.58,43.59,43.5,43.51,138700.0,21.7743,21.7793,21.7344,21.7393,138700.0
2013-07-24 12:30:00,43.51,43.52,43.48,43.49,144900.0,21.7393,21.7443,21.7244,21.7294,144900.0
2013-07-24 13:00:00,43.5,43.52,43.43,43.46,196700.0,21.7344,21.7443,21.6994,21.7144,196700.0
2013-07-24 13:30:00,43.46,43.46,43.38,43.42,188100.0,21.7144,21.7144,21.6744,21.6944,188100.0
2013-07-24 14:00:00,43.42,43.44,43.38,43.42,185700.0,21.6944,21.7044,21.6744,21.6944,185700.0
2013-07-24 14:30:00,43.41,43.45,43.38,43.42,186300.0,21.6894,21.7094,21.6744,21.6944,186300.0
2013-07-24 15:00:00,43.43,43.47,43.38,43.45,186800.0,21.6994,21.7194,21.6744,21.7094,186800.0
2013-07-24 15:30:00,43.45,43.45,43.35,43.44,732900.0,21.7094,21.7094,21.6594,21.7044,732900.0
2013-07-25 09:30:00,43.46,43.58,43.43,43.52,284800.0,21.7144,21.7743,21.6994,21.7443,284800.0
2013-07-25 10:00:00,43.52,43.56,43.41,43.41,170500.0,21.7443,21.7643,21.6894,21.6894,170500.0
2013-07-25 10:30:00,43.42,43.6,43.42,43.58,156200.0,21.6944,21.7843,21.6944,21.7743,156200.0
2013-07-25 11:00:00,43.59,43.6,43.49,43.55,144700.0,21.7793,21.7843,21.7294,21.7593,144700.0
2013-07-25 11:30:00,43.54,43.58,43.51,43.56,128500.0,21.7543,21.7743,21.7393,21.7643,128500.0
2013-07-25 12:00:00,43.55,43.65,43.54,43.63,166000.0,21.7593,21.8093,21.7543,21.7993,166000.0
2013-07-25 12:30:00,43.64,43.71,43.6,43.67,156000.0,21.8043,21.8393,21.7843,21.8193,156000.0
2013-07-25 13:00:00,43.68,43.7,43.65,43.69,144200.0,21.8243,21.8343,21.8093,21.8293,144200.0
2013-07-25 13:30:00,43.69,43.71,43.63,43.67,145400.0,21.8293,21.8393,21.7993,21.8193,145400.0
2013-07-25 14:00:00,43.68,43.73,43.62,43.65,105500.0,21.8243,21.8493,21.7943,21.8093,105500.0
2013-07-25 14:30:00,43.65,43.68,43.55,43.55,318800.0,21.8093,21.8243,21.7593,21.7593,318800.0
2013-07-25 15:00:00,43.55,43.69,43.55,43.66,276000.0,21.7593,21.8293,21.7593,21.8143,276000.0
2013-07-25 15:30:00,43.67,43.71,43.66,43.7,332400.0,21.8193,21.8393,21.8143,21.8343,332400.0
2013-07-26 09:30:00,43.61,43.62,43.47,43.6,569200.0,21.7893,21.7943,21.7194,21.7843,569200.0
2013-07-26 10:00:00,43.6,43.68,43.59,43.61,378100.0,21.7843,21.8243,21.7793,21.7893,378100.0
2013-07-26 10:30:00,43.61,43.62,43.34,43.41,338900.0,21.7893,21.7943,21.6544,21.6894,338900.0
2013-07-26 11:00:00,43.42,43.49,43.38,43.45,146400.0,21.6944,21.7294,21.6744,21.7094,146400.0
2013-07-26 11:30:00,43.44,43.48,43.42,43.48,139300.0,21.7044,21.7244,21.6944,21.7244,139300.0
2013-07-26 12:00:00,43.49,43.5,43.46,43.48,99900.0,21.7294,21.7344,21.7144,21.7244,99900.0
2013-07-26 12:30:00,43.48,43.51,43.47,43.49,97100.0,21.7244,21.7393,21.7194,21.7294,97100.0
2013-07-26 13:00:00,43.5,43.54,43.49,43.52,207800.0,21.7344,21.7543,21.7294,21.7443,207800.0
2013-07-26 13:30:00,43.53,43.54,43.5,43.5,107000.0,21.7493,21.7543,21.7344,21.7344,107000.0
2013-07-26 14:00:00,43.5,43.53,43.48,43.49,135700.0,21.7344,21.7493,21.7244,21.7294,135700.0
2013-07-26 14:30:00,43.48,43.55,43.47,43.52,123000.0,21.7244,21.7593,21.7194,21.7443,123000.0
2013-07-26 15:00:00,43.53,43.55,43.51,43.54,146100.0,21.7493,21.7593,21.7393,21.7543,146100.0
2013-07-26 15:30:00,43.54,43.57,43.52,43.57,451800.0,21.7543,21.7693,21.7443,21.7693,451800.0
2013-07-29 09:30:00,43.38,43.41,43.22,43.24,406100.0,21.6744,21.6894,21.5945,21.6044,406100.0
2013-07-29 10:00:00,43.25,43.31,43.22,43.31,465000.0,21.6094,21.6394,21.5945,21.6394,465000.0
2013-07-29 10:30:00,43.3,43.31,43.16,43.2,265100.0,21.6344,21.6394,21.5645,21.5845,265100.0
2013-07-29 11:00:00,43.19,43.2,42.96,43.0,715400.0,21.5795,21.5845,21.4645,21.4845,715400.0
2013-07-29 11:30:00,43.0,43.1,42.98,43.07,166500.0,21.4845,21.5345,21.4745,21.5195,166500.0
2013-07-29 12:00:00,43.07,43.13,43.06,43.1,174700.0,21.5195,21.5495,21.5145,21.5345,174700.0
2013-07-29 12:30:00,43.11,43.12,43.07,43.1,190700.0,21.5395,21.5445,21.5195,21.5345,190700.0
2013-07-29 13:00:00,43.1,43.17,43.1,43.15,229100.0,21.5345,21.5695,21.5345,21.5595,229100.0
2013-07-29 13:30:00,43.15,43.17,43.1,43.1,160600.0,21.5595,21.5695,21.5345,21.5345,160600.0
2013-07-29 14:00:00,43.11,43.17,43.11,43.17,149600.0,21.5395,21.5695,21.5395,21.5695,149600.0
2013-07-29 14:30:00,43.16,43.2,43.13,43.18,195300.0,21.5645,21.5845,21.5495,21.5745,195300.0
2013-07-29 15:00:00,43.18,43.18,43.13,43.17,196500.0,21.5745,21.5745,21.5495,21.5695,196500.0
2013-07-29 15:30:00,43.18,43.23,43.11,43.12,555100.0,21.5745,21.5994,21.5395,21.5445,555100.0
2013-07-30 09:30:00,41.65,41.77,41.46,41.49,2336200.0,20.81,20.87,20.7151,20.7301,2336200.0
2013-07-30 10:00:00,41.49,41.5,41.26,41.47,1443800.0,20.7301,20.7351,20.6152,20.7201,1443800.0
2013-07-30 10:30:00,41.47,41.57,41.43,41.47,1501300.0,20.7201,20.77,20.7001,20.7201,1501300.0
2013-07-30 11:00:00,41.47,41.48,41.26,41.27,1432700.0,20.7201,20.7251,20.6152,20.6202,1432700.0
2013-07-30 11:30:00,41.27,41.43,41.27,41.4,691800.0,20.6202,20.7001,20.6202,20.6851,691800.0
2013-07-30 12:00:00,41.39,41.43,41.32,41.42,519300.0,20.6801,20.7001,20.6451,20.6951,519300.0
2013-07-30 12:30:00,41.41,41.46,41.39,41.46,426400.0,20.6901,20.7151,20.6801,20.7151,426400.0
2013-07-30 13:00:00,41.46,41.52,41.42,41.46,538400.0,20.7151,20.7451,20.6951,20.7151,538400.0
2013-07-30 13:30:00,41.47,41.55,41.44,41.54,500200.0,20.7201,20.7601,20.7051,20.7551,500200.0
2013-07-30 14:00:00,41.54,41.55,41.47,41.5,422800.0,20.7551,20.7601,20.7201,20.7351,422800.0
2013-07-30 14:30:00,41.5,41.83,41.49,41.81,1347300.0,20.7351,20.9,20.7301,20.89,1347300.0
2013-07-30 15:00:00,41.8,41.81,41.7,41.73,778700.0,20.885,20.89,20.835,20.85,778700.0
2013-07-30 15:30:00,41.72,41.75,41.63,41.72,1424700.0,20.845,20.86,20.8,20.845,1424700.0
2013-07-31 09:30:00,41.64,41.75,41.62,41.69,780700.0,20.805,20.86,20.795,20.83,780700.0
2013-07-31 10:00:00,41.7,41.72,41.55,41.67,651500.0,20.835,20.845,20.7601,20.82,651500.0
2013-07-31 10:30:00,41.66,41.7,41.52,41.57,572100.0,20.815,20.835,20.7451,20.77,572100.0
2013-07-31 11:00:00,41.58,41.58,41.37,41.38,881100.0,20.775,20.775,20.6701,20.6751,881100.0
2013-07-31 11:30:00,41.39,41.49,41.38,41.46,449900.0,20.6801,20.7301,20.6751,20.7151,449900.0
2013-07-31 12:00:00,41.46,41.48,41.44,41.44,293700.0,20.7151,20.7251,20.7051,20.7051,293700.0
2013-07-31 12:30:00,41.44,41.47,41.43,41.43,366100.0,20.7051,20.7201,20.7001,20.7001,366100.0
2013-07-31 13:00:00,41.44,41.45,41.41,41.43,401800.0,20.7051,20.7101,20.6901,20.7001,401800.0
2013-07-31 13:30:00,41.43,41.45,41.43,41.44,172900.0,20.7001,20.7101,20.7001,20.7051,172900.0
2013-07-31 14:00:00,41.44,41.55,41.41,41.51,656200.0,20.7051,20.7601,20.6901,20.7401,656200.0
2013-07-31 14:30:00,41.51,41.67,41.51,41.67,591900.0,20.7401,20.82,20.7401,20.82,591900.0
2013-07-31 15:00:00,41.67,41.69,41.51,41.59,412400.0,20.82,20.83,20.7401,20.78,412400.0
2013-07-31 15:30:00,41.58,41.6,41.43,41.45,1027600.0,20.775,20.785,20.7001,20.7101,1027600.0
2013-08-01 09:30:00,41.57,41.66,41.51,41.63,726900.0,20.77,20.815,20.7401,20.8,726900.0
2013-08-01 10:00:00,41.61,41.67,41.53,41.63,664200.0,20.79,20.82,20.7501,20.8,664200.0
2013-08-01 10:30:00,41.64,41.69,41.57,41.68,645100.0,20.805,20.83,20.77,20.825,645100.0
2013-08-01 11:00:00,41.67,41.69,41.64,41.68,445400.0,20.82,20.83,20.805,20.825,445400.0
2013-08-01 11:30:00,41.68,41.71,41.66,41.69,326300.0,20.825,20.84,20.815,20.83,326300.0
2013-08-01 12:00:00,41.69,41.73,41.69,41.73,254300.0,20.83,20.85,20.83,20.85,254300.0
2013-08-01 12:30:00,41.73,41.75,41.71,41.71,218300.0,20.85,20.86,20.84,20.84,218300.0
2013-08-01 13:00:00,41.71,41.74,41.68,41.74,187400.0,20.84,20.855,20.825,20.855,187400.0
2013-08-01 13:30:00,41.74,41.8,41.73,41.8,206500.0,20.855,20.885,20.85,20.885,206500.0
2013-08-01 14:00:00,41.8,41.83,41.79,41.8,252100.0,20.885,20.9,20.88,20.885,252100.0
2013-08-01 14:30:00,41.81,41.81,41.77,41.81,413000.0,20.89,20.89,20.87,20.89,413000.0
2013-08-01 15:00:00,41.81,41.82,41.76,41.8,356100.0,20.89,20.895,20.865,20.885,356100.0
2013-08-01 15:30:00,41.79,41.83,41.7,41.73,798800.0,20.88,20.9,20.835,20.85,798800.0
2013-08-02 09:30:00,41.82,41.83,41.66,41.72,830800.0,20.895,20.9,20.815,20.845,830800.0
2013-08-02 10:00:00,41.73,41.8,41.69,41.8,338100.0,20.85,20.885,20.83,20.885,338100.0
2013-08-02 10:30:00,41.8,41.84,41.74,41.82,343800.0,20.885,20.9049,20.855,20.895,343800.0
2013-08-02 11:00:00,41.83,41.84,41.75,41.84,499100.0,20.9,20.9049,20.86,20.9049,499100.0
2013-08-02 11:30:00,41.82,41.84,41.78,41.79,145400.0,20.895,20.9049,20.875,20.88,145400.0
2013-08-02 12:00:00,41.78,41.79,41.75,41.76,138400.0,20.875,20.88,20.86,20.865,138400.0
2013-08-02 12:30:00,41.75,41.82,41.75,41.78,163500.0,20.86,20.895,20.86,20.875,163500.0
2013-08-02 13:00:00,41.79,41.79,41.75,41.77,164600.0,20.88,20.88,20.86,20.87,164600.0
2013-08-02 13:30:00,41.76,41.78,41.74,41.77,190200.0,20.865,20.875,20.855,20.87,190200.0
2013-08-02 14:00:00,41.77,41.78,41.76,41.77,185300.0,20.87,20.875,20.865,20.87,185300.0
2013-08-02 14:30:00,41.76,41.8,41.75,41.79,217400.0,20.865,20.885,20.86,20.88,217400.0
2013-08-02 15:00:00,41.8,41.88,41.79,41.88,318400.0,20.885,20.9249,20.88,20.9249,318400.0
2013-08-02 15:30:00,41.88,41.94,41.87,41.93,719200.0,20.9249,20.9549,20.9199,20.9499,719200.0
2013-08-05 09:30:00,41.91,41.96,41.81,41.96,472900.0,20.9399,20.9649,20.89,20.9649,472900.0
2013-08-05 10:00:00,41.95,42.0,41.87,41.88,595300.0,20.9599,20.9849,20.9199,20.9249,595300.0
2013-08-05 10:30:00,41.87,42.02,41.87,41.94,514300.0,20.9199,20.9949,20.9199,20.9549,514300.0
2013-08-05 11:00:00,41.94,42.04,41.93,42.02,382200.0,20.9549,21.0049,20.9499,20.9949,382200.0
2013-08-05 11:30:00,42.02,42.02,41.93,41.97,324700.0,20.9949,20.9949,20.9499,20.9699,324700.0
2013-08-05 12:00:00,41.97,41.97,41.92,41.95,148200.0,20.9699,20.9699,20.9449,20.9599,148200.0
2013-08-05 12:30:00,41.95,41.98,41.95,41.97,184200.0,20.9599,20.9749,20.9599,20.9699,184200.0
2013-08-05 13:00:00,41.97,41.98,41.94,41.97,218000.0,20.9699,20.9749,20.9549,20.9699,218000.0
2013-08-05 13:30:00,41.97,41.98,41.94,41.98,146000.0,20.9699,20.9749,20.9549,20.9749,146000.0
2013-08-05 14:00:00,41.97,41.99,41.95,41.95,272700.0,20.9699,20.9799,20.9599,20.9599,272700.0
2013-08-05 14:30:00,41.96,41.97,41.9,41.91,279800.0,20.9649,20.9699,20.9349,20.9399,279800.0
2013-08-05 15:00:00,41.9,41.96,41.9,41.96,216500.0,20.9349,20.9649,20.9349,20.9649,216500.0
2013-08-05 15:30:00,41.96,42.01,41.94,41.98,658300.0,20.9649,20.9899,20.9549,20.9749,658300.0
2013-08-06 09:30:00,41.9,41.92,41.8,41.87,484400.0,20.9349,20.9449,20.885,20.9199,484400.0
2013-08-06 10:00:00,41.86,41.87,41.75,41.79,404200.0,20.9149,20.9199,20.86,20.88,404200.0
2013-08-06 10:30:00,41.78,41.81,41.72,41.76,540300.0,20.875,20.89,20.845,20.865,540300.0
2013-08-06 11:00:00,41.76,41.95,41.73,41.91,351400.0,20.865,20.9599,20.85,20.9399,351400.0
2013-08-06 11:30:00,41.91,41.92,41.86,41.88,299000.0,20.9399,20.9449,20.9149,20.9249,299000.0
2013-08-06 12:00:00,41.87,41.88,41.8,41.87,219300.0,20.9199,20.9249,20.885,20.9199,219300.0
2013-08-06 12:30:00,41.87,41.93,41.85,41.91,199800.0,20.9199,20.9499,20.9099,20.9399,199800.0
2013-08-06 13:00:00,41.91,41.96,41.9,41.93,155300.0,20.9399,20.9649,20.9349,20.9499,155300.0
2013-08-06 13:30:00,41.94,41.94,41.89,41.9,306000.0,20.9549,20.9549,20.9299,20.9349,306000.0
2013-08-06 14:00:00,41.9,41.93,41.89,41.9,404300.0,20.9349,20.9499,20.9299,20.9349,404300.0
2013-08-06 14:30:00,41.9,41.92,41.83,41.83,371200.0,20.9349,20.9449,20.9,20.9,371200.0
2013-08-06 15:00:00,41.84,41.92,41.83,41.91,322800.0,20.9049,20.9449,20.9,20.9399,322800.0
2013-08-06 15:30:00,41.92,41.92,41.83,41.85,871600.0,20.9449,20.9449,20.9,20.9099,871600.0
2013-08-07 09:30:00,41.47,41.65,41.39,41.6,1054700.0,20.9915,21.0826,20.951,21.0573,1054700.0
2013-08-07 10:00:00,41.6,41.6,41.47,41.5,568600.0,21.0573,21.0573,20.9915,21.0066,568600.0
2013-08-07 10:30:00,41.5,41.55,41.42,41.52,516300.0,21.0066,21.032,20.9661,21.0168,516300.0
2013-08-07 11:00:00,41.53,41.54,41.38,41.38,289000.0,21.0218,21.0269,20.9459,20.9459,289000.0
2013-08-07 11:30:00,41.39,41.39,41.25,41.27,385300.0,20.951,20.951,20.8801,20.8902,385300.0
2013-08-07 12:00:00,41.27,41.31,41.26,41.31,254900.0,20.8902,20.9105,20.8852,20.9105,254900.0
2013-08-07 12:30:00,41.31,41.34,41.3,41.32,164800.0,20.9105,20.9257,20.9054,20.9155,164800.0
2013-08-07 13:00:00,41.32,41.35,41.31,41.35,137100.0,20.9155,20.9307,20.9105,20.9307,137100.0
2013-08-07 13:30:00,41.34,41.35,41.28,41.31,164500.0,20.9257,20.9307,20.8953,20.9105,164500.0
2013-08-07 14:00:00,41.31,41.31,41.25,41.26,167600.0,20.9105,20.9105,20.8801,20.8852,167600.0
2013-08-07 14:30:00,41.26,41.3,41.25,41.25,220400.0,20.8852,20.9054,20.8801,20.8801,220400.0
2013-08-07 15:00:00,41.26,41.33,41.26,41.31,281700.0,20.8852,20.9206,20.8852,20.9105,281700.0
2013-08-07 15:30:00,41.31,41.32,41.23,41.24,627300.0,20.9105,20.9155,20.87,20.875,627300.0
2013-08-08 09:30:00,41.36,41.42,41.3,41.4,391700.0,20.9358,20.9661,20.9054,20.956,391700.0
2013-08-08 10:00:00,41.4,41.45,41.33,41.35,285300.0,20.956,20.9813,20.9206,20.9307,285300.0
2013-08-08 10:30:00,41.34,41.34,41.23,41.25,494100.0,20.9257,20.9257,20.87,20.8801,494100.0
2013-08-08 11:00:00,41.24,41.25,41.11,41.16,383600.0,20.875,20.8801,20.8092,20.8345,383600.0
2013-08-08 11:30:00,41.17,41.3,41.15,41.3,259000.0,20.8396,20.9054,20.8295,20.9054,259000.0
2013-08-08 12:00:00,41.3,41.42,41.29,41.41,190800.0,20.9054,20.9661,20.9003,20.9611,190800.0
2013-08-08 12:30:00,41.42,41.44,41.39,41.39,121100.0,20.9661,20.9763,20.951,20.951,121100.0
2013-08-08 13:00:00,41.39,41.43,41.33,41.37,183500.0,20.951,20.9712,20.9206,20.9408,183500.0
2013-08-08 13:30:00,41.36,41.37,41.32,41.34,109300.0,20.9358,20.9408,20.9155,20.9257,109300.0
2013-08-08 14:00:00,41.35,41.38,41.33,41.38,122900.0,20.9307,20.9459,20.9206,20.9459,122900.0
2013-08-08 14:30:00,41.38,41.38,41.33,41.33,188100.0,20.9459,20.9459,20.9206,20.9206,188100.0
2013-08-08 15:00:00,41.34,41.34,41.3,41.3,170000.0,20.9257,20.9257,20.9054,20.9054,170000.0
2013-08-08 15:30:00,41.31,41.31,41.29,41.29,272500.0,20.9105,20.9105,20.9003,20.9003,272500.0
2013-08-09 09:30:00,41.34,41.47,41.31,41.44,408600.0,20.9257,20.9915,20.9105,20.9763,408600.0
2013-08-09 10:00:00,41.44,41.48,41.38,41.42,284400.0,20.9763,20.9965,20.9459,20.9661,284400.0
2013-08-09 10:30:00,41.43,41.47,41.37,41.45,271800.0,20.9712,20.9915,20.9408,20.9813,271800.0
2013-08-09 11:00:00,41.45,41.45,41.23,41.25,325100.0,20.9813,20.9813,20.87,20.8801,325100.0
2013-08-09 11:30:00,41.26,41.36,41.23,41.34,183000.0,20.8852,20.9358,20.87,20.9257,183000.0
2013-08-09 12:00:00,41.35,41.37,41.32,41.34,145500.0,20.9307,20.9408,20.9155,20.9257,145500.0
2013-08-09 12:30:00,41.34,41.39,41.34,41.34,107700.0,20.9257,20.951,20.9257,20.9257,107700.0
2013-08-09 13:00:00,41.35,41.36,41.32,41.34,93800.0,20.9307,20.9358,20.9155,20.9257,93800.0
2013-08-09 13:30:00,41.35,41.35,41.32,41.33,95100.0,20.9307,20.9307,20.9155,20.9206,95100.0
2013-08-09 14:00:00,41.32,41.36,41.32,41.33,154600.0,20.9155,20.9358,20.9155,20.9206,154600.0
2013-08-09 14:30:00,41.33,41.38,41.33,41.37,116500.0,20.9206,20.9459,20.9206,20.9408,116500.0
2013-08-09 15:00:00,41.37,41.4,41.36,41.37,133100.0,20.9408,20.956,20.9358,20.9408,133100.0
2013-08-09 15:30:00,41.38,41.38,41.23,41.28,508000.0,20.9459,20.9459,20.87,20.8953,508000.0
2013-08-12 09:30:00,41.25,41.31,41.2,41.23,555000.0,20.8801,20.9105,20.8548,20.87,555000.0
2013-08-12 10:00:00,41.23,41.28,41.16,41.17,396400.0,20.87,20.8953,20.8345,20.8396,396400.0
2013-08-12 10:30:00,41.18,41.23,41.13,41.19,342900.0,20.8447,20.87,20.8194,20.8497,342900.0
2013-08-12 11:00:00,41.18,41.2,41.11,41.15,336500.0,20.8447,20.8548,20.8092,20.8295,336500.0
2013-08-12 11:30:00,41.15,41.16,41.07,41.09,272100.0,20.8295,20.8345,20.789,20.7991,272100.0
2013-08-12 12:00:00,41.09,41.13,41.08,41.09,186400.0,20.7991,20.8194,20.794,20.7991,186400.0
2013-08-12 12:30:00,41.08,41.11,41.07,41.09,162600.0,20.794,20.8092,20.789,20.7991,162600.0
2013-08-12 13:00:00,41.1,41.12,41.08,41.1,139800.0,20.8042,20.8143,20.794,20.8042,139800.0
2013-08-12 13:30:00,41.09,41.11,41.07,41.08,154800.0,20.7991,20.8092,20.789,20.794,154800.0
2013-08-12 14:00:00,41.08,41.08,41.05,41.05,160900.0,20.794,20.794,20.7789,20.7789,160900.0
2013-08-12 14:30:00,41.05,41.07,41.03,41.07,210900.0,20.7789,20.789,20.7687,20.789,210900.0
2013-08-12 15:00:00,41.07,41.1,41.06,41.07,182900.0,20.789,20.8042,20.7839,20.789,182900.0
2013-08-12 15:30:00,41.07,41.1,41.06,41.08,411800.0,20.789,20.8042,20.7839,20.794,411800.0
2013-08-13 09:30:00,41.26,41.27,41.07,41.08,595900.0,20.8852,20.8902,20.789,20.794,595900.0
2013-08-13 10:00:00,41.08,41.22,41.05,41.21,629700.0,20.794,20.8649,20.7789,20.8598,629700.0
2013-08-13 10:30:00,41.21,41.34,41.2,41.33,425700.0,20.8598,20.9257,20.8548,20.9206,425700.0
2013-08-13 11:00:00,41.33,41.43,41.31,41.42,554600.0,20.9206,20.9712,20.9105,20.9661,554600.0
2013-08-13 11:30:00,41.41,41.42,41.34,41.36,306500.0,20.9611,20.9661,20.9257,20.9358,306500.0
2013-08-13 12:00:00,41.36,41.38,41.34,41.36,180500.0,20.9358,20.9459,20.9257,20.9358,180500.0
2013-08-13 12:30:00,41.37,41.4,41.35,41.4,140800.0,20.9408,20.956,20.9307,20.956,140800.0
2013-08-13 13:00:00,41.39,41.42,41.38,41.4,184800.0,20.951,20.9661,20.9459,20.956,184800.0
2013-08-13 13:30:00,41.4,41.41,41.35,41.39,202300.0,20.956,20.9611,20.9307,20.951,202300.0
2013-08-13 14:00:00,41.39,41.39,41.36,41.37,116500.0,20.951,20.951,20.9358,20.9408,116500.0
2013-08-13 14:30:00,41.37,41.41,41.33,41.41,125600.0,20.9408,20.9611,20.9206,20.9611,125600.0
2013-08-13 15:00:00,41.41,41.43,41.38,41.41,176200.0,20.9611,20.9712,20.9459,20.9611,176200.0
2013-08-13 15:30:00,41.42,41.42,41.35,41.38,431300.0,20.9661,20.9661,20.9307,20.9459,431300.0
2013-08-14 09:30:00,41.64,41.7,41.62,41.65,711200.0,21.0775,21.1079,21.0674,21.0826,711200.0
2013-08-14 10:00:00,41.65,41.69,41.62,41.68,369900.0,21.0826,21.1028,21.0674,21.0978,369900.0
2013-08-14 10:30:00,41.68,41.71,41.64,41.68,344800.0,21.0978,21.1129,21.0775,21.0978,344800.0
2013-08-14 11:00:00,41.68,41.69,41.62,41.64,409300.0,21.0978,21.1028,21.0674,21.0775,409300.0
2013-08-14 11:30:00,41.64,41.65,41.5,41.53,242000.0,21.0775,21.0826,21.0066,21.0218,242000.0
2013-08-14 12:00:00,41.53,41.58,41.51,41.58,132100.0,21.0218,21.0471,21.0117,21.0471,132100.0
2013-08-14 12:30:00,41.59,41.59,41.51,41.52,126200.0,21.0522,21.0522,21.0117,21.0168,126200.0
2013-08-14 13:00:00,41.51,41.52,41.45,41.46,364000.0,21.0117,21.0168,20.9813,20.9864,364000.0
2013-08-14 13:30:00,41.45,41.45,41.33,41.4,1523200.0,20.9813,20.9813,20.9206,20.956,1523200.0
2013-08-14 14:00:00,41.39,41.4,41.35,41.37,245800.0,20.951,20.956,20.9307,20.9408,245800.0
2013-08-14 14:30:00,41.37,41.4,41.34,41.35,281500.0,20.9408,20.956,20.9257,20.9307,281500.0
2013-08-14 15:00:00,41.35,41.41,41.35,41.37,341400.0,20.9307,20.9611,20.9307,20.9408,341400.0
2013-08-14 15:30:00,41.37,41.41,41.33,41.34,850300.0,20.9408,20.9611,20.9206,20.9257,850300.0
2013-08-15 09:30:00,41.1,41.18,41.05,41.05,621100.0,20.8042,20.8447,20.7789,20.7789,621100.0
2013-08-15 10:00:00,41.06,41.13,41.01,41.12,363100.0,20.7839,20.8194,20.7586,20.8143,363100.0
2013-08-15 10:30:00,41.12,41.18,41.09,41.16,400000.0,20.8143,20.8447,20.7991,20.8345,400000.0
2013-08-15 11:00:00,41.15,41.23,41.11,41.23,261100.0,20.8295,20.87,20.8092,20.87,261100.0
2013-08-15 11:30:00,41.23,41.47,41.2,41.29,668900.0,20.87,20.9915,20.8548,20.9003,668900.0
2013-08-15 12:00:00,41.29,41.3,41.26,41.28,128500.0,20.9003,20.9054,20.8852,20.8953,128500.0
2013-08-15 12:30:00,41.28,41.3,41.19,41.23,184300.0,20.8953,20.9054,20.8497,20.87,184300.0
2013-08-15 13:00:00,41.22,41.27,41.19,41.2,136500.0,20.8649,20.8902,20.8497,20.8548,136500.0
2013-08-15 13:30:00,41.2,41.27,41.2,41.23,112900.0,20.8548,20.8902,20.8548,20.87,112900.0
2013-08-15 14:00:00,41.25,41.27,41.19,41.25,158200.0,20.8801,20.8902,20.8497,20.8801,158200.0
2013-08-15 14:30:00,41.26,41.27,41.23,41.25,173300.0,20.8852,20.8902,20.87,20.8801,173300.0
2013-08-15 15:00:00,41.25,41.29,41.23,41.24,153900.0,20.8801,20.9003,20.87,20.875,153900.0
2013-08-15 15:30:00,41.24,41.29,41.23,41.26,329800.0,20.875,20.9003,20.87,20.8852,329800.0
2013-08-16 09:30:00,41.32,41.39,41.25,41.38,561200.0,20.9155,20.951,20.8801,20.9459,561200.0
2013-08-16 10:00:00,41.38,41.38,41.25,41.29,307700.0,20.9459,20.9459,20.8801,20.9003,307700.0
2013-08-16 10:30:00,41.29,41.36,41.26,41.32,375900.0,20.9003,20.9358,20.8852,20.9155,375900.0
2013-08-16 11:00:00,41.33,41.38,41.3,41.3,243000.0,20.9206,20.9459,20.9054,20.9054,243000.0
2013-08-16 11:30:00,41.31,41.41,41.31,41.38,328100.0,20.9105,20.9611,20.9105,20.9459,328100.0
2013-08-16 12:00:00,41.38,41.41,41.27,41.27,181800.0,20.9459,20.9611,20.8902,20.8902,181800.0
2013-08-16 12:30:00,41.27,41.28,41.21,41.25,161000.0,20.8902,20.8953,20.8598,20.8801,161000.0
2013-08-16 13:00:00,41.24,41.25,41.2,41.21,144400.0,20.875,20.8801,20.8548,20.8598,144400.0
2013-08-16 13:30:00,41.22,41.24,41.19,41.24,124100.0,20.8649,20.875,20.8497,20.875,124100.0
2013-08-16 14:00:00,41.24,41.26,41.21,41.25,165300.0,20.875,20.8852,20.8598,20.8801,165300.0
2013-08-16 14:30:00,41.25,41.32,41.22,41.31,153300.0,20.8801,20.9155,20.8649,20.9105,153300.0
2013-08-16 15:00:00,41.32,41.32,41.29,41.32,144400.0,20.9155,20.9155,20.9003,20.9155,144400.0
2013-08-16 15:30:00,41.32,41.34,41.3,41.31,507400.0,20.9155,20.9257,20.9054,20.9105,507400.0
2013-08-19 09:30:00,41.29,41.3,41.12,41.23,682200.0,20.9003,20.9054,20.8143,20.87,682200.0
2013-08-19 10:00:00,41.22,41.3,41.22,41.27,277100.0,20.8649,20.9054,20.8649,20.8902,277100.0
2013-08-19 10:30:00,41.27,41.33,41.23,41.32,178300.0,20.8902,20.9206,20.87,20.9155,178300.0
2013-08-19 11:00:00,41.32,41.36,41.27,41.28,258300.0,20.9155,20.9358,20.8902,20.8953,258300.0
2013-08-19 11:30:00,41.27,41.3,41.25,41.26,250700.0,20.8902,20.9054,20.8801,20.8852,250700.0
2013-08-19 12:00:00,41.26,41.27,41.17,41.23,195400.0,20.8852,20.8902,20.8396,20.87,195400.0
2013-08-19 12:30:00,41.23,41.23,41.18,41.19,123300.0,20.87,20.87,20.8447,20.8497,123300.0
2013-08-19 13:00:00,41.19,41.2,41.1,41.1,178700.0,20.8497,20.8548,20.8042,20.8042,178700.0
2013-08-19 13:30:00,41.1,41.17,41.07,41.14,183100.0,20.8042,20.8396,20.789,20.8244,183100.0
2013-08-19 14:00:00,41.14,41.17,41.11,41.15,147100.0,20.8244,20.8396,20.8092,20.8295,147100.0
2013-08-19 14:30:00,41.15,41.16,41.09,41.11,137500.0,20.8295,20.8345,20.7991,20.8092,137500.0
2013-08-19 15:00:00,41.11,41.13,41.08,41.08,156000.0,20.8092,20.8194,20.794,20.794,156000.0
2013-08-19 15:30:00,41.08,41.12,41.05,41.1,467000.0,20.794,20.8143,20.7789,20.8042,467000.0
2013-08-20 09:30:00,41.02,41.03,40.91,40.97,900900.0,20.7637,20.7687,20.708,20.7384,900900.0
2013-08-20 10:00:00,40.97,41.03,40.95,40.98,474300.0,20.7384,20.7687,20.7282,20.7434,474300.0
2013-08-20 10:30:00,40.97,41.08,40.97,41.01,330000.0,20.7384,20.794,20.7384,20.7586,330000.0
2013-08-20 11:00:00,41.02,41.06,41.0,41.06,271900.0,20.7637,20.7839,20.7536,20.7839,271900.0
2013-08-20 11:30:00,41.05,41.13,41.05,41.1,217300.0,20.7789,20.8194,20.7789,20.8042,217300.0
2013-08-20 12:00:00,41.1,41.13,41.08,41.08,111700.0,20.8042,20.8194,20.794,20.794,111700.0
2013-08-20 12:30:00,41.08,41.1,41.04,41.07,122100.0,20.794,20.8042,20.7738,20.789,122100.0
2013-08-20 13:00:00,41.07,41.09,41.01,41.02,167800.0,20.789,20.7991,20.7586,20.7637,167800.0
2013-08-20 13:30:00,41.02,41.03,40.98,40.98,204800.0,20.7637,20.7687,20.7434,20.7434,204800.0
2013-08-20 14:00:00,40.99,41.01,40.96,41.0,196000.0,20.7485,20.7586,20.7333,20.7536,196000.0
2013-08-20 14:30:00,41.01,41.01,40.96,40.98,229900.0,20.7586,20.7586,20.7333,20.7434,229900.0
2013-08-20 15:00:00,40.99,41.01,40.97,40.97,175500.0,20.7485,20.7586,20.7384,20.7384,175500.0
2013-08-20 15:30:00,40.97,41.01,40.91,40.91,637300.0,20.7384,20.7586,20.708,20.708,637300.0
2013-08-21 09:30:00,40.84,40.89,40.81,40.85,462200.0,20.6726,20.6979,20.6574,20.6776,462200.0
2013-08-21 10:00:00,40.84,40.88,40.8,40.81,356700.0,20.6726,20.6928,20.6523,20.6574,356700.0
2013-08-21 10:30:00,40.81,40.86,40.75,40.84,287700.0,20.6574,20.6827,20.627,20.6726,287700.0
2013-08-21 11:00:00,40.84,40.85,40.68,40.69,306800.0,20.6726,20.6776,20.5916,20.5966,306800.0
2013-08-21 11:30:00,40.69,40.77,40.68,40.71,209400.0,20.5966,20.6371,20.5916,20.6068,209400.0
2013-08-21 12:00:00,40.71,40.72,40.63,40.64,244600.0,20.6068,20.6118,20.5663,20.5713,244600.0
2013-08-21 12:30:00,40.64,40.72,40.64,40.69,150700.0,20.5713,20.6118,20.5713,20.5966,150700.0
2013-08-21 13:00:00,40.68,40.7,40.6,40.6,193200.0,20.5916,20.6017,20.5511,20.5511,193200.0
2013-08-21 13:30:00,40.6,40.65,40.57,40.65,217000.0,20.5511,20.5764,20.5359,20.5764,217000.0
2013-08-21 14:00:00,40.65,40.67,40.52,40.61,375500.0,20.5764,20.5865,20.5106,20.5561,375500.0
2013-08-21 14:30:00,40.6,40.85,40.59,40.71,260000.0,20.5511,20.6776,20.546,20.6068,260000.0
2013-08-21 15:00:00,40.72,40.74,40.65,40.65,263900.0,20.6118,20.6219,20.5764,20.5764,263900.0
2013-08-21 15:30:00,40.66,40.7,40.51,40.52,697100.0,20.5814,20.6017,20.5055,20.5106,697100.0
2013-08-22 09:30:00,40.83,40.92,40.81,40.92,644900.0,20.6675,20.7131,20.6574,20.7131,644900.0
2013-08-22 10:00:00,40.92,40.92,40.85,40.92,254400.0,20.7131,20.7131,20.6776,20.7131,254400.0
2013-08-22 10:30:00,40.92,40.98,40.89,40.89,234300.0,20.7131,20.7434,20.6979,20.6979,234300.0
2013-08-22 11:00:00,40.9,40.99,40.75,40.78,255800.0,20.7029,20.7485,20.627,20.6422,255800.0
2013-08-22 11:30:00,40.77,40.85,40.77,40.81,182100.0,20.6371,20.6776,20.6371,20.6574,182100.0
2013-08-22 12:00:00,40.81,40.9,40.8,40.88,140000.0,20.6574,20.7029,20.6523,20.6928,140000.0
2013-08-22 12:30:00,40.89,40.95,40.83,40.85,90700.0,20.6979,20.7282,20.6675,20.6776,90700.0
2013-08-22 13:00:00,40.85,40.89,40.82,40.87,52500.0,20.6776,20.6979,20.6624,20.6877,52500.0
2013-08-22 13:30:00,40.87,40.94,40.86,40.93,74200.0,20.6877,20.7232,20.6827,20.7181,74200.0
2013-08-22 14:00:00,40.93,40.94,40.91,40.93,62600.0,20.7181,20.7232,20.708,20.7181,62600.0
2013-08-22 14:30:00,40.92,40.94,40.89,40.93,83700.0,20.7131,20.7232,20.6979,20.7181,83700.0
2013-08-22 15:00:00,40.93,40.95,40.89,40.94,121300.0,20.7181,20.7282,20.6979,20.7232,121300.0
2013-08-22 15:30:00,40.94,40.98,40.9,40.9,412500.0,20.7232,20.7434,20.7029,20.7029,412500.0
2013-08-23 09:30:00,41.16,41.24,41.11,41.23,659600.0,20.8345,20.875,20.8092,20.87,659600.0
2013-08-23 10:00:00,41.24,41.42,41.23,41.38,582600.0,20.875,20.9661,20.87,20.9459,582600.0
2013-08-23 10:30:00,41.38,41.49,41.38,41.49,302000.0,20.9459,21.0016,20.9459,21.0016,302000.0
2013-08-23 11:00:00,41.49,41.5,41.37,41.37,320300.0,21.0016,21.0066,20.9408,20.9408,320300.0
2013-08-23 11:30:00,41.38,41.45,41.38,41.45,196900.0,20.9459,20.9813,20.9459,20.9813,196900.0
2013-08-23 12:00:00,41.45,41.49,41.44,41.45,159300.0,20.9813,21.0016,20.9763,20.9813,159300.0
2013-08-23 12:30:00,41.45,41.5,41.45,41.48,206700.0,20.9813,21.0066,20.9813,20.9965,206700.0
2013-08-23 13:00:00,41.48,41.5,41.45,41.49,148100.0,20.9965,21.0066,20.9813,21.0016,148100.0
2013-08-23 13:30:00,41.49,41.52,41.47,41.51,219700.0,21.0016,21.0168,20.9915,21.0117,219700.0
2013-08-23 14:00:00,41.5,41.52,41.5,41.52,87400.0,21.0066,21.0168,21.0066,21.0168,87400.0
2013-08-23 14:30:00,41.51,41.54,41.5,41.52,200200.0,21.0117,21.0269,21.0066,21.0168,200200.0
2013-08-23 15:00:00,41.53,41.53,41.5,41.51,177400.0,21.0218,21.0218,21.0066,21.0117,177400.0
2013-08-23 15:30:00,41.51,41.52,41.47,41.51,479700.0,21.0117,21.0168,20.9915,21.0117,479700.0
2013-08-26 09:30:00,41.54,41.55,41.45,41.49,247500.0,21.0269,21.032,20.9813,21.0016,247500.0
2013-08-26 10:00:00,41.48,41.49,41.39,41.43,260200.0,20.9965,21.0016,20.951,20.9712,260200.0
2013-08-26 10:30:00,41.43,41.43,41.36,41.41,164100.0,20.9712,20.9712,20.9358,20.9611,164100.0
2013-08-26 11:00:00,41.41,41.43,41.39,41.42,96600.0,20.9611,20.9712,20.951,20.9661,96600.0
2013-08-26 11:30:00,41.42,41.45,41.38,41.4,165000.0,20.9661,20.9813,20.9459,20.956,165000.0
2013-08-26 12:00:00,41.39,41.46,41.39,41.44,123100.0,20.951,20.9864,20.951,20.9763,123100.0
2013-08-26 12:30:00,41.45,41.51,41.44,41.49,96500.0,20.9813,21.0117,20.9763,21.0016,96500.0
2013-08-26 13:00:00,41.5,41.53,41.49,41.51,95300.0,21.0066,21.0218,21.0016,21.0117,95300.0
2013-08-26 13:30:00,41.51,41.52,41.5,41.5,79100.0,21.0117,21.0168,21.0066,21.0066,79100.0
2013-08-26 14:00:00,41.5,41.51,41.5,41.5,63400.0,21.0066,21.0117,21.0066,21.0066,63400.0
2013-08-26 14:30:00,41.5,41.51,41.47,41.49,174100.0,21.0066,21.0117,20.9915,21.0016,174100.0
2013-08-26 15:00:00,41.48,41.49,41.29,41.33,450700.0,20.9965,21.0016,20.9003,20.9206,450700.0
2013-08-26 15:30:00,41.33,41.42,41.32,41.34,554300.0,20.9206,20.9661,20.9155,20.9257,554300.0
2013-08-27 09:30:00,41.36,41.59,41.34,41.53,481500.0,20.9358,21.0522,20.9257,21.0218,481500.0
2013-08-27 10:00:00,41.52,41.63,41.52,41.61,289200.0,21.0168,21.0724,21.0168,21.0623,289200.0
2013-08-27 10:30:00,41.61,41.74,41.6,41.74,388000.0,21.0623,21.1281,21.0573,21.1281,388000.0
2013-08-27 11:00:00,41.75,41.78,41.65,41.73,341900.0,21.1332,21.1484,21.0826,21.1231,341900.0
2013-08-27 11:30:00,41.73,41.75,41.66,41.68,154600.0,21.1231,21.1332,21.0876,21.0978,154600.0
2013-08-27 12:00:00,41.68,41.68,41.6,41.65,144500.0,21.0978,21.0978,21.0573,21.0826,144500.0
2013-08-27 12:30:00,41.65,41.68,41.61,41.61,102000.0,21.0826,21.0978,21.0623,21.0623,102000.0
2013-08-27 13:00:00,41.62,41.62,41.51,41.54,229800.0,21.0674,21.0674,21.0117,21.0269,229800.0
2013-08-27 13:30:00,41.54,41.55,41.51,41.52,148300.0,21.0269,21.032,21.0117,21.0168,148300.0
2013-08-27 14:00:00,41.53,41.53,41.45,41.45,130800.0,21.0218,21.0218,20.9813,20.9813,130800.0
2013-08-27 14:30:00,41.45,41.48,41.39,41.47,206100.0,20.9813,20.9965,20.951,20.9915,206100.0
2013-08-27 15:00:00,41.48,41.51,41.44,41.45,189700.0,20.9965,21.0117,20.9763,20.9813,189700.0
2013-08-27 15:30:00,41.45,41.48,41.41,41.46,412500.0,20.9813,20.9965,20.9611,20.9864,412500.0
2013-08-28 09:30:00,41.97,41.99,41.84,41.88,781800.0,21.2445,21.2547,21.1787,21.199,781800.0
2013-08-28 10:00:00,41.88,42.15,41.88,42.13,660400.0,21.199,21.3357,21.199,21.3255,660400.0
2013-08-28 10:30:00,42.13,42.22,42.07,42.19,437800.0,21.3255,21.3711,21.2952,21.3559,437800.0
2013-08-28 11:00:00,42.2,42.22,42.16,42.19,540400.0,21.361,21.3711,21.3407,21.3559,540400.0
2013-08-28 11:30:00,42.2,42.22,42.08,42.19,267000.0,21.361,21.3711,21.3002,21.3559,267000.0
2013-08-28 12:00:00,42.18,42.19,42.1,42.17,174900.0,21.3508,21.3559,21.3104,21.3458,174900.0
2013-08-28 12:30:00,42.17,42.2,42.12,42.19,210400.0,21.3458,21.361,21.3205,21.3559,210400.0
2013-08-28 13:00:00,42.19,42.2,42.12,42.16,161200.0,21.3559,21.361,21.3205,21.3407,161200.0
2013-08-28 13:30:00,42.16,42.17,42.12,42.16,164800.0,21.3407,21.3458,21.3205,21.3407,164800.0
2013-08-28 14:00:00,42.16,42.17,42.13,42.15,220900.0,21.3407,21.3458,21.3255,21.3357,220900.0
2013-08-28 14:30:00,42.15,42.16,42.07,42.07,240200.0,21.3357,21.3407,21.2952,21.2952,240200.0
2013-08-28 15:00:00,42.07,42.15,42.06,42.13,223100.0,21.2952,21.3357,21.2901,21.3255,223100.0
2013-08-28 15:30:00,42.14,42.15,42.07,42.11,718400.0,21.3306,21.3357,21.2952,21.3154,718400.0
2013-08-29 09:30:00,41.83,41.87,41.77,41.77,431600.0,21.1737,21.1939,21.1433,21.1433,431600.0
2013-08-29 10:00:00,41.77,41.8,41.72,41.75,220900.0,21.1433,21.1585,21.118,21.1332,220900.0
2013-08-29 10:30:00,41.75,41.9,41.73,41.86,289200.0,21.1332,21.2091,21.1231,21.1889,289200.0
2013-08-29 11:00:00,41.86,41.91,41.83,41.89,178000.0,21.1889,21.2142,21.1737,21.2041,178000.0
2013-08-29 11:30:00,41.89,41.89,41.77,41.78,202300.0,21.2041,21.2041,21.1433,21.1484,202300.0
2013-08-29 12:00:00,41.79,41.8,41.68,41.73,287500.0,21.1534,21.1585,21.0978,21.1231,287500.0
2013-08-29 12:30:00,41.73,41.78,41.67,41.67,228500.0,21.1231,21.1484,21.0927,21.0927,228500.0
2013-08-29 13:00:00,41.67,41.68,41.6,41.62,292800.0,21.0927,21.0978,21.0573,21.0674,292800.0
2013-08-29 13:30:00,41.62,41.67,41.58,41.63,147700.0,21.0674,21.0927,21.0471,21.0724,147700.0
2013-08-29 14:00:00,41.63,41.68,41.61,41.65,103300.0,21.0724,21.0978,21.0623,21.0826,103300.0
2013-08-29 14:30:00,41.65,41.68,41.63,41.65,127700.0,21.0826,21.0978,21.0724,21.0826,127700.0
2013-08-29 15:00:00,41.66,41.7,41.62,41.64,139400.0,21.0876,21.1079,21.0674,21.0775,139400.0
2013-08-29 15:30:00,41.64,41.68,41.61,41.65,665600.0,21.0775,21.0978,21.0623,21.0826,665600.0
2013-08-30 09:30:00,41.49,41.53,41.43,41.47,277300.0,21.0016,21.0218,20.9712,20.9915,277300.0
2013-08-30 10:00:00,41.46,41.49,41.38,41.41,340500.0,20.9864,21.0016,20.9459,20.9611,340500.0
2013-08-30 10:30:00,41.4,41.44,41.33,41.38,254700.0,20.956,20.9763,20.9206,20.9459,254700.0
2013-08-30 11:00:00,41.38,41.45,41.26,41.32,270300.0,20.9459,20.9813,20.8852,20.9155,270300.0
2013-08-30 11:30:00,41.33,41.4,41.31,41.34,191400.0,20.9206,20.956,20.9105,20.9257,191400.0
2013-08-30 12:00:00,41.34,41.39,41.34,41.39,97000.0,20.9257,20.951,20.9257,20.951,97000.0
2013-08-30 12:30:00,41.4,41.4,41.36,41.36,159000.0,20.956,20.956,20.9358,20.9358,159000.0
2013-08-30 13:00:00,41.35,41.4,41.26,41.38,224600.0,20.9307,20.956,20.8852,20.9459,224600.0
2013-08-30 13:30:00,41.39,41.39,41.33,41.34,136600.0,20.951,20.951,20.9206,20.9257,136600.0
2013-08-30 14:00:00,41.34,41.34,41.28,41.29,184800.0,20.9257,20.9257,20.8953,20.9003,184800.0
2013-08-30 14:30:00,41.29,41.35,41.28,41.34,128100.0,20.9003,20.9307,20.8953,20.9257,128100.0
2013-08-30 15:00:00,41.33,41.39,41.31,41.37,183900.0,20.9206,20.951,20.9105,20.9408,183900.0
2013-08-30 15:30:00,41.36,41.36,41.25,41.31,636500.0,20.9358,20.9358,20.8801,20.9105,636500.0
2013-09-03 09:30:00,41.39,41.45,41.32,41.36,465500.0,20.951,20.9813,20.9155,20.9358,465500.0
2013-09-03 10:00:00,41.35,41.38,41.26,41.31,298500.0,20.9307,20.9459,20.8852,20.9105,298500.0
2013-09-03 10:30:00,41.31,41.34,41.2,41.2,260300.0,20.9105,20.9257,20.8548,20.8548,260300.0
2013-09-03 11:00:00,41.19,41.27,41.15,41.15,279900.0,20.8497,20.8902,20.8295,20.8295,279900.0
2013-09-03 11:30:00,41.15,41.2,41.1,41.19,290500.0,20.8295,20.8548,20.8042,20.8497,290500.0
2013-09-03 12:00:00,41.19,41.21,41.08,41.1,285900.0,20.8497,20.8598,20.794,20.8042,285900.0
2013-09-03 12:30:00,41.11,41.16,41.1,41.14,217200.0,20.8092,20.8345,20.8042,20.8244,217200.0
2013-09-03 13:00:00,41.14,41.2,41.12,41.2,188700.0,20.8244,20.8548,20.8143,20.8548,188700.0
2013-09-03 13:30:00,41.19,41.25,41.18,41.22,267200.0,20.8497,20.8801,20.8447,20.8649,267200.0
2013-09-03 14:00:00,41.23,41.29,41.22,41.26,120900.0,20.87,20.9003,20.8649,20.8852,120900.0
2013-09-03 14:30:00,41.25,41.27,41.2,41.24,203600.0,20.8801,20.8902,20.8548,20.875,203600.0
2013-09-03 15:00:00,41.24,41.3,41.24,41.3,172500.0,20.875,20.9054,20.875,20.9054,172500.0
2013-09-03 15:30:00,41.3,41.33,41.27,41.32,348100.0,20.9054,20.9206,20.8902,20.9155,348100.0
2013-09-04 09:30:00,41.3,41.5,41.28,41.41,312800.0,20.9054,21.0066,20.8953,20.9611,312800.0
2013-09-04 10:00:00,41.41,41.48,41.37,41.48,229000.0,20.9611,20.9965,20.9408,20.9965,229000.0
2013-09-04 10:30:00,41.47,41.55,41.41,41.55,150500.0,20.9915,21.032,20.9611,21.032,150500.0
2013-09-04 11:00:00,41.55,41.58,41.48,41.54,217100.0,21.032,21.0471,20.9965,21.0269,217100.0
2013-09-04 11:30:00,41.55,41.6,41.53,41.56,287100.0,21.032,21.0573,21.0218,21.037,287100.0
2013-09-04 12:00:00,41.57,41.58,41.53,41.54,122100.0,21.0421,21.0471,21.0218,21.0269,122100.0
2013-09-04 12:30:00,41.54,41.57,41.53,41.53,84500.0,21.0269,21.0421,21.0218,21.0218,84500.0
2013-09-04 13:00:00,41.54,41.54,41.49,41.52,88100.0,21.0269,21.0269,21.0016,21.0168,88100.0
2013-09-04 13:30:00,41.51,41.54,41.5,41.52,98000.0,21.0117,21.0269,21.0066,21.0168,98000.0
2013-09-04 14:00:00,41.52,41.54,41.42,41.42,270100.0,21.0168,21.0269,20.9661,20.9661,270100.0
2013-09-04 14:30:00,41.43,41.44,41.4,41.44,144400.0,20.9712,20.9763,20.956,20.9763,144400.0
2013-09-04 15:00:00,41.43,41.45,41.39,41.4,191000.0,20.9712,20.9813,20.951,20.956,191000.0
2013-09-04 15:30:00,41.41,41.43,41.38,41.42,339600.0,20.9611,20.9712,20.9459,20.9661,339600.0
2013-09-05 09:30:00,41.39,41.48,41.38,41.44,260000.0,20.951,20.9965,20.9459,20.9763,260000.0
2013-09-05 10:00:00,41.44,41.5,41.42,41.47,136000.0,20.9763,21.0066,20.9661,20.9915,136000.0
2013-09-05 10:30:00,41.47,41.49,41.42,41.47,148800.0,20.9915,21.0016,20.9661,20.9915,148800.0
2013-09-05 11:00:00,41.46,41.55,41.46,41.52,135300.0,20.9864,21.032,20.9864,21.0168,135300.0
2013-09-05 11:30:00,41.53,41.67,41.52,41.66,209300.0,21.0218,21.0927,21.0168,21.0876,209300.0
2013-09-05 12:00:00,41.67,41.71,41.66,41.7,153800.0,21.0927,21.1129,21.0876,21.1079,153800.0
2013-09-05 12:30:00,41.7,41.7,41.68,41.68,149800.0,21.1079,21.1079,21.0978,21.0978,149800.0
2013-09-05 13:00:00,41.68,41.69,41.66,41.66,87300.0,21.0978,21.1028,21.0876,21.0876,87300.0
2013-09-05 13:30:00,41.66,41.67,41.58,41.58,163800.0,21.0876,21.0927,21.0471,21.0471,163800.0
2013-09-05 14:00:00,41.58,41.62,41.55,41.6,123600.0,21.0471,21.0674,21.032,21.0573,123600.0
2013-09-05 14:30:00,41.6,41.61,41.56,41.58,176700.0,21.0573,21.0623,21.037,21.0471,176700.0
2013-09-05 15:00:00,41.58,41.61,41.58,41.59,98100.0,21.0471,21.0623,21.0471,21.0522,98100.0
2013-09-05 15:30:00,41.59,41.6,41.55,41.56,294100.0,21.0522,21.0573,21.032,21.037,294100.0
2013-09-06 09:30:00,41.74,41.76,41.5,41.64,414100.0,21.1281,21.1383,21.0066,21.0775,414100.0
2013-09-06 10:00:00,41.64,41.65,41.5,41.64,273500.0,21.0775,21.0826,21.0066,21.0775,273500.0
2013-09-06 10:30:00,41.64,41.78,41.63,41.76,264900.0,21.0775,21.1484,21.0724,21.1383,264900.0
2013-09-06 11:00:00,41.76,41.8,41.75,41.76,239100.0,21.1383,21.1585,21.1332,21.1383,239100.0
2013-09-06 11:30:00,41.77,41.77,41.7,41.75,146300.0,21.1433,21.1433,21.1079,21.1332,146300.0
2013-09-06 12:00:00,41.75,41.78,41.74,41.77,162400.0,21.1332,21.1484,21.1281,21.1433,162400.0
2013-09-06 12:30:00,41.78,41.8,41.73,41.75,156500.0,21.1484,21.1585,21.1231,21.1332,156500.0
2013-09-06 13:00:00,41.74,41.79,41.74,41.78,103100.0,21.1281,21.1534,21.1281,21.1484,103100.0
2013-09-06 13:30:00,41.78,41.81,41.76,41.79,154000.0,21.1484,21.1636,21.1383,21.1534,154000.0
2013-09-06 14:00:00,41.79,41.87,41.78,41.86,205100.0,21.1534,21.1939,21.1484,21.1889,205100.0
2013-09-06 14:30:00,41.86,41.92,41.86,41.91,314300.0,21.1889,21.2192,21.1889,21.2142,314300.0
2013-09-06 15:00:00,41.9,41.92,41.84,41.88,271200.0,21.2091,21.2192,21.1787,21.199,271200.0
2013-09-06 15:30:00,41.89,41.89,41.79,41.81,480600.0,21.2041,21.2041,21.1534,21.1636,480600.0
2013-09-09 09:30:00,41.83,41.9,41.77,41.88,325800.0,21.1737,21.2091,21.1433,21.199,325800.0
2013-09-09 10:00:00,41.87,41.89,41.79,41.84,218400.0,21.1939,21.2041,21.1534,21.1787,218400.0
2013-09-09 10:30:00,41.84,41.89,41.83,41.87,205100.0,21.1787,21.2041,21.1737,21.1939,205100.0
2013-09-09 11:00:00,41.86,41.89,41.8,41.88,157600.0,21.1889,21.2041,21.1585,21.199,157600.0
2013-09-09 11:30:00,41.89,41.92,41.87,41.92,122400.0,21.2041,21.2192,21.1939,21.2192,122400.0
2013-09-09 12:00:00,41.91,41.96,41.91,41.96,164300.0,21.2142,21.2395,21.2142,21.2395,164300.0
2013-09-09 12:30:00,41.95,41.96,41.93,41.94,74100.0,21.2344,21.2395,21.2243,21.2294,74100.0
2013-09-09 13:00:00,41.94,41.97,41.93,41.96,147800.0,21.2294,21.2445,21.2243,21.2395,147800.0
2013-09-09 13:30:00,41.97,41.98,41.96,41.97,74500.0,21.2445,21.2496,21.2395,21.2445,74500.0
2013-09-09 14:00:00,41.97,41.99,41.95,41.97,125500.0,21.2445,21.2547,21.2344,21.2445,125500.0
2013-09-09 14:30:00,41.97,41.98,41.92,41.92,112000.0,21.2445,21.2496,21.2192,21.2192,112000.0
2013-09-09 15:00:00,41.93,41.97,41.91,41.91,156700.0,21.2243,21.2445,21.2142,21.2142,156700.0
2013-09-09 15:30:00,41.92,41.93,41.86,41.9,429900.0,21.2192,21.2243,21.1889,21.2091,429900.0
2013-09-10 09:30:00,41.87,41.93,41.77,41.91,310200.0,21.1939,21.2243,21.1433,21.2142,310200.0
2013-09-10 10:00:00,41.92,41.95,41.87,41.87,255000.0,21.2192,21.2344,21.1939,21.1939,255000.0
2013-09-10 10:30:00,41.87,41.89,41.85,41.89,109400.0,21.1939,21.2041,21.1838,21.2041,109400.0
2013-09-10 11:00:00,41.89,41.9,41.8,41.86,194600.0,21.2041,21.2091,21.1585,21.1889,194600.0
2013-09-10 11:30:00,41.84,41.87,41.82,41.84,117200.0,21.1787,21.1939,21.1686,21.1787,117200.0
2013-09-10 12:00:00,41.85,41.94,41.84,41.93,114000.0,21.1838,21.2294,21.1787,21.2243,114000.0
2013-09-10 12:30:00,41.93,41.98,41.93,41.98,228200.0,21.2243,21.2496,21.2243,21.2496,228200.0
2013-09-10 13:00:00,41.98,42.02,41.97,42.02,288200.0,21.2496,21.2699,21.2445,21.2699,288200.0
2013-09-10 13:30:00,42.03,42.04,42.01,42.02,142200.0,21.2749,21.28,21.2648,21.2699,142200.0
2013-09-10 14:00:00,42.03,42.03,41.99,42.0,235700.0,21.2749,21.2749,21.2547,21.2597,235700.0
2013-09-10 14:30:00,42.01,42.03,42.0,42.02,97300.0,21.2648,21.2749,21.2597,21.2699,97300.0
2013-09-10 15:00:00,42.03,42.03,42.0,42.02,124500.0,21.2749,21.2749,21.2597,21.2699,124500.0
2013-09-10 15:30:00,42.02,42.04,42.0,42.03,422200.0,21.2699,21.28,21.2597,21.2749,422200.0
2013-09-11 09:30:00,42.06,42.16,42.05,42.11,342400.0,21.2901,21.3407,21.285,21.3154,342400.0
2013-09-11 10:00:00,42.11,42.16,42.08,42.11,208700.0,21.3154,21.3407,21.3002,21.3154,208700.0
2013-09-11 10:30:00,42.11,42.17,42.1,42.15,178600.0,21.3154,21.3458,21.3104,21.3357,178600.0
2013-09-11 11:00:00,42.15,42.17,42.08,42.15,175900.0,21.3357,21.3458,21.3002,21.3357,175900.0
2013-09-11 11:30:00,42.15,42.3,42.14,42.28,863600.0,21.3357,21.4116,21.3306,21.4015,863600.0
2013-09-11 12:00:00,42.27,42.28,42.21,42.27,152800.0,21.3964,21.4015,21.366,21.3964,152800.0
2013-09-11 12:30:00,42.27,42.3,42.27,42.29,170800.0,21.3964,21.4116,21.3964,21.4065,170800.0
2013-09-11 13:00:00,42.29,42.3,42.24,42.29,110100.0,21.4065,21.4116,21.3812,21.4065,110100.0
2013-09-11 13:30:00,42.29,42.33,42.28,42.28,138000.0,21.4065,21.4268,21.4015,21.4015,138000.0
2013-09-11 14:00:00,42.28,42.33,42.28,42.32,135300.0,21.4015,21.4268,21.4015,21.4217,135300.0
2013-09-11 14:30:00,42.32,42.34,42.24,42.26,154700.0,21.4217,21.4318,21.3812,21.3913,154700.0
2013-09-11 15:00:00,42.26,42.26,42.2,42.2,166000.0,21.3913,21.3913,21.361,21.361,166000.0
2013-09-11 15:30:00,42.2,42.31,42.2,42.3,508900.0,21.361,21.4167,21.361,21.4116,508900.0
2013-09-12 09:30:00,42.31,42.4,42.29,42.39,295500.0,21.4167,21.4622,21.4065,21.4571,295500.0
2013-09-12 10:00:00,42.4,42.42,42.35,42.4,317400.0,21.4622,21.4723,21.4369,21.4622,317400.0
2013-09-12 10:30:00,42.41,42.42,42.27,42.27,241800.0,21.4673,21.4723,21.3964,21.3964,241800.0
2013-09-12 11:00:00,42.27,42.28,42.18,42.18,214800.0,21.3964,21.4015,21.3508,21.3508,214800.0
2013-09-12 11:30:00,42.19,42.21,42.18,42.2,267400.0,21.3559,21.366,21.3508,21.361,267400.0
2013-09-12 12:00:00,42.2,42.24,42.18,42.18,129200.0,21.361,21.3812,21.3508,21.3508,129200.0
2013-09-12 12:30:00,42.19,42.19,42.13,42.14,114200.0,21.3559,21.3559,21.3255,21.3306,114200.0
2013-09-12 13:00:00,42.15,42.15,42.12,42.13,99300.0,21.3357,21.3357,21.3205,21.3255,99300.0
2013-09-12 13:30:00,42.12,42.13,42.09,42.1,86200.0,21.3205,21.3255,21.3053,21.3104,86200.0
2013-09-12 14:00:00,42.09,42.09,42.05,42.07,150000.0,21.3053,21.3053,21.285,21.2952,150000.0
2013-09-12 14:30:00,42.08,42.11,42.06,42.11,158700.0,21.3002,21.3154,21.2901,21.3154,158700.0
2013-09-12 15:00:00,42.11,42.13,42.06,42.07,269600.0,21.3154,21.3255,21.2901,21.2952,269600.0
2013-09-12 15:30:00,42.07,42.1,42.06,42.09,560600.0,21.2952,21.3104,21.2901,21.3053,560600.0
2013-09-13 09:30:00,42.0,42.03,41.93,41.95,344900.0,21.2597,21.2749,21.2243,21.2344,344900.0
2013-09-13 10:00:00,41.95,41.98,41.92,41.95,296700.0,21.2344,21.2496,21.2192,21.2344,296700.0
2013-09-13 10:30:00,41.95,41.95,41.88,41.91,359700.0,21.2344,21.2344,21.199,21.2142,359700.0
2013-09-13 11:00:00,41.91,42.05,41.89,42.04,477500.0,21.2142,21.285,21.2041,21.28,477500.0
2013-09-13 11:30:00,42.05,42.13,42.02,42.02,329900.0,21.285,21.3255,21.2699,21.2699,329900.0
2013-09-13 12:00:00,42.03,42.03,41.99,41.99,134300.0,21.2749,21.2749,21.2547,21.2547,134300.0
2013-09-13 12:30:00,41.99,42.03,41.99,42.0,166900.0,21.2547,21.2749,21.2547,21.2597,166900.0
2013-09-13 13:00:00,41.99,42.0,41.99,42.0,112800.0,21.2547,21.2597,21.2547,21.2597,112800.0
2013-09-13 13:30:00,42.0,42.0,41.94,41.96,202900.0,21.2597,21.2597,21.2294,21.2395,202900.0
2013-09-13 14:00:00,41.97,42.02,41.96,41.97,216100.0,21.2445,21.2699,21.2395,21.2445,216100.0
2013-09-13 14:30:00,41.98,42.0,41.97,41.99,85400.0,21.2496,21.2597,21.2445,21.2547,85400.0
2013-09-13 15:00:00,41.98,42.0,41.96,41.98,245900.0,21.2496,21.2597,21.2395,21.2496,245900.0
2013-09-13 15:30:00,41.98,41.99,41.93,41.95,462700.0,21.2496,21.2547,21.2243,21.2344,462700.0
2013-09-16 09:30:00,42.58,42.6,42.33,42.36,930500.0,21.5533,21.5634,21.4268,21.442,930500.0
2013-09-16 10:00:00,42.36,42.36,42.21,42.24,418400.0,21.442,21.442,21.366,21.3812,418400.0
2013-09-16 10:30:00,42.25,42.28,42.2,42.25,422300.0,21.3863,21.4015,21.361,21.3863,422300.0
2013-09-16 11:00:00,42.26,42.31,42.23,42.28,430100.0,21.3913,21.4167,21.3762,21.4015,430100.0
2013-09-16 11:30:00,42.28,42.32,42.27,42.3,204500.0,21.4015,21.4217,21.3964,21.4116,204500.0
2013-09-16 12:00:00,42.29,42.32,42.27,42.27,140400.0,21.4065,21.4217,21.3964,21.3964,140400.0
2013-09-16 12:30:00,42.27,42.29,42.23,42.24,141200.0,21.3964,21.4065,21.3762,21.3812,141200.0
2013-09-16 13:00:00,42.23,42.24,42.18,42.19,129000.0,21.3762,21.3812,21.3508,21.3559,129000.0
2013-09-16 13:30:00,42.19,42.23,42.19,42.22,176800.0,21.3559,21.3762,21.3559,21.3711,176800.0
2013-09-16 14:00:00,42.23,42.25,42.18,42.19,122100.0,21.3762,21.3863,21.3508,21.3559,122100.0
2013-09-16 14:30:00,42.18,42.21,42.14,42.14,135700.0,21.3508,21.366,21.3306,21.3306,135700.0
2013-09-16 15:00:00,42.15,42.19,42.12,42.12,172100.0,21.3357,21.3559,21.3205,21.3205,172100.0
2013-09-16 15:30:00,42.13,42.17,42.1,42.13,466300.0,21.3255,21.3458,21.3104,21.3255,466300.0
2013-09-17 09:30:00,42.04,42.15,42.04,42.11,420500.0,21.28,21.3357,21.28,21.3154,420500.0
2013-09-17 10:00:00,42.11,42.18,42.07,42.17,199600.0,21.3154,21.3508,21.2952,21.3458,199600.0
2013-09-17 10:30:00,42.17,42.18,42.04,42.04,167600.0,21.3458,21.3508,21.28,21.28,167600.0
2013-09-17 11:00:00,42.04,42.06,41.97,42.02,219800.0,21.28,21.2901,21.2445,21.2699,219800.0
2013-09-17 11:30:00,42.03,42.04,41.95,41.99,182500.0,21.2749,21.28,21.2344,21.2547,182500.0
2013-09-17 12:00:00,42.0,42.0,41.97,42.0,87000.0,21.2597,21.2597,21.2445,21.2597,87000.0
2013-09-17 12:30:00,42.0,42.0,41.97,42.0,93200.0,21.2597,21.2597,21.2445,21.2597,93200.0
2013-09-17 13:00:00,42.0,42.01,41.99,41.99,60600.0,21.2597,21.2648,21.2547,21.2547,60600.0
2013-09-17 13:30:00,42.0,42.0,41.98,42.0,94500.0,21.2597,21.2597,21.2496,21.2597,94500.0
2013-09-17 14:00:00,41.99,42.0,41.96,41.97,99400.0,21.2547,21.2597,21.2395,21.2445,99400.0
2013-09-17 14:30:00,41.97,41.98,41.95,41.97,166600.0,21.2445,21.2496,21.2344,21.2445,166600.0
2013-09-17 15:00:00,41.96,42.03,41.96,42.02,136100.0,21.2395,21.2749,21.2395,21.2699,136100.0
2013-09-17 15:30:00,42.03,42.05,42.0,42.04,228700.0,21.2749,21.285,21.2597,21.28,228700.0
2013-09-18 09:30:00,42.02,42.05,41.88,41.9,365200.0,21.2699,21.285,21.199,21.2091,365200.0
2013-09-18 10:00:00,41.91,41.94,41.78,41.79,277300.0,21.2142,21.2294,21.1484,21.1534,277300.0
2013-09-18 10:30:00,41.79,41.9,41.79,41.89,212000.0,21.1534,21.2091,21.1534,21.2041,212000.0
2013-09-18 11:00:00,41.9,41.94,41.86,41.92,251400.0,21.2091,21.2294,21.1889,21.2192,251400.0
2013-09-18 11:30:00,41.92,41.94,41.9,41.94,226300.0,21.2192,21.2294,21.2091,21.2294,226300.0
2013-09-18 12:00:00,41.94,41.95,41.9,41.91,123900.0,21.2294,21.2344,21.2091,21.2142,123900.0
2013-09-18 12:30:00,41.9,41.97,41.9,41.96,93700.0,21.2091,21.2445,21.2091,21.2395,93700.0
2013-09-18 13:00:00,41.95,42.01,41.94,42.0,114000.0,21.2344,21.2648,21.2294,21.2597,114000.0
2013-09-18 13:30:00,42.01,42.01,41.95,41.96,162300.0,21.2648,21.2648,21.2344,21.2395,162300.0
2013-09-18 14:00:00,41.98,42.37,41.97,42.29,726400.0,21.2496,21.447,21.2445,21.4065,726400.0
2013-09-18 14:30:00,42.29,42.5,42.27,42.49,732000.0,21.4065,21.5128,21.3964,21.5078,732000.0
2013-09-18 15:00:00,42.5,42.54,42.38,42.41,644400.0,21.5128,21.5331,21.4521,21.4673,644400.0
2013-09-18 15:30:00,42.4,42.44,42.38,42.44,829400.0,21.4622,21.4825,21.4521,21.4825,829400.0
2013-09-19 09:30:00,42.39,42.4,42.3,42.36,543100.0,21.4571,21.4622,21.4116,21.442,543100.0
2013-09-19 10:00:00,42.36,42.36,42.2,42.25,405300.0,21.442,21.442,21.361,21.3863,405300.0
2013-09-19 10:30:00,42.26,42.31,42.2,42.29,297100.0,21.3913,21.4167,21.361,21.4065,297100.0
2013-09-19 11:00:00,42.28,42.35,42.24,42.27,293100.0,21.4015,21.4369,21.3812,21.3964,293100.0
2013-09-19 11:30:00,42.26,42.35,42.26,42.3,211800.0,21.3913,21.4369,21.3913,21.4116,211800.0
2013-09-19 12:00:00,42.3,42.33,42.29,42.29,114700.0,21.4116,21.4268,21.4065,21.4065,114700.0
2013-09-19 12:30:00,42.3,42.31,42.29,42.3,104500.0,21.4116,21.4167,21.4065,21.4116,104500.0
2013-09-19 13:00:00,42.31,42.35,42.29,42.33,172400.0,21.4167,21.4369,21.4065,21.4268,172400.0
2013-09-19 13:30:00,42.33,42.34,42.3,42.31,110400.0,21.4268,21.4318,21.4116,21.4167,110400.0
2013-09-19 14:00:00,42.3,42.34,42.29,42.31,119700.0,21.4116,21.4318,21.4065,21.4167,119700.0
2013-09-19 14:30:00,42.3,42.35,42.29,42.34,219300.0,21.4116,21.4369,21.4065,21.4318,219300.0
2013-09-19 15:00:00,42.35,42.42,42.32,42.41,325100.0,21.4369,21.4723,21.4217,21.4673,325100.0
2013-09-19 15:30:00,42.41,42.43,42.33,42.34,410900.0,21.4673,21.4774,21.4268,21.4318,410900.0
2013-09-20 09:30:00,42.85,42.85,42.62,42.63,993000.0,21.69,21.69,21.5736,21.5786,993000.0
2013-09-20 10:00:00,42.64,42.65,42.57,42.59,576300.0,21.5837,21.5888,21.5483,21.5584,576300.0
2013-09-20 10:30:00,42.59,42.62,42.51,42.54,260100.0,21.5584,21.5736,21.5179,21.5331,260100.0
2013-09-20 11:00:00,42.55,42.61,42.45,42.48,328100.0,21.5381,21.5685,21.4875,21.5027,328100.0
2013-09-20 11:30:00,42.48,42.52,42.42,42.42,267900.0,21.5027,21.523,21.4723,21.4723,267900.0
2013-09-20 12:00:00,42.43,42.54,42.4,42.54,227800.0,21.4774,21.5331,21.4622,21.5331,227800.0
2013-09-20 12:30:00,42.54,42.61,42.53,42.58,226100.0,21.5331,21.5685,21.528,21.5533,226100.0
2013-09-20 13:00:00,42.59,42.86,42.44,42.58,1573500.0,21.5584,21.6951,21.4825,21.5533,1573500.0
2013-09-20 13:30:00,42.58,42.62,42.52,42.57,277100.0,21.5533,21.5736,21.523,21.5483,277100.0
2013-09-20 14:00:00,42.57,42.6,42.47,42.6,286600.0,21.5483,21.5634,21.4976,21.5634,286600.0
2013-09-20 14:30:00,42.59,42.62,42.55,42.56,314400.0,21.5584,21.5736,21.5381,21.5432,314400.0
2013-09-20 15:00:00,42.57,42.61,42.53,42.54,388300.0,21.5483,21.5685,21.528,21.5331,388300.0
2013-09-20 15:30:00,42.53,42.54,42.47,42.48,515300.0,21.528,21.5331,21.4976,21.5027,515300.0
2013-09-23 09:30:00,42.46,42.51,42.2,42.23,560900.0,21.4926,21.5179,21.361,21.3762,560900.0
2013-09-23 10:00:00,42.23,42.26,42.16,42.22,230700.0,21.3762,21.3913,21.3407,21.3711,230700.0
2013-09-23 10:30:00,42.21,42.3,42.2,42.21,256700.0,21.366,21.4116,21.361,21.366,256700.0
2013-09-23 11:00:00,42.21,42.3,42.2,42.27,242200.0,21.366,21.4116,21.361,21.3964,242200.0
2013-09-23 11:30:00,42.27,42.32,42.26,42.31,111700.0,21.3964,21.4217,21.3913,21.4167,111700.0
2013-09-23 12:00:00,42.31,42.36,42.3,42.3,93000.0,21.4167,21.442,21.4116,21.4116,93000.0
2013-09-23 12:30:00,42.31,42.33,42.28,42.31,141800.0,21.4167,21.4268,21.4015,21.4167,141800.0
2013-09-23 13:00:00,42.3,42.31,42.25,42.3,91400.0,21.4116,21.4167,21.3863,21.4116,91400.0
2013-09-23 13:30:00,42.3,42.32,42.29,42.32,110500.0,21.4116,21.4217,21.4065,21.4217,110500.0
2013-09-23 14:00:00,42.31,42.33,42.27,42.27,149800.0,21.4167,21.4268,21.3964,21.3964,149800.0
2013-09-23 14:30:00,42.27,42.32,42.26,42.31,120900.0,21.3964,21.4217,21.3913,21.4167,120900.0
2013-09-23 15:00:00,42.3,42.31,42.26,42.27,147700.0,21.4116,21.4167,21.3913,21.3964,147700.0
2013-09-23 15:30:00,42.26,42.31,42.25,42.26,437200.0,21.3913,21.4167,21.3863,21.3913,437200.0
2013-09-24 09:30:00,42.4,42.4,42.24,42.34,442400.0,21.4622,21.4622,21.3812,21.4318,442400.0
2013-09-24 10:00:00,42.34,42.35,42.21,42.34,281200.0,21.4318,21.4369,21.366,21.4318,281200.0
2013-09-24 10:30:00,42.34,42.43,42.3,42.41,249000.0,21.4318,21.4774,21.4116,21.4673,249000.0
2013-09-24 11:00:00,42.41,42.46,42.35,42.36,241500.0,21.4673,21.4926,21.4369,21.442,241500.0
2013-09-24 11:30:00,42.36,42.45,42.35,42.45,156800.0,21.442,21.4875,21.4369,21.4875,156800.0
2013-09-24 12:00:00,42.45,42.47,42.43,42.46,112800.0,21.4875,21.4976,21.4774,21.4926,112800.0
2013-09-24 12:30:00,42.46,42.47,42.43,42.45,117100.0,21.4926,21.4976,21.4774,21.4875,117100.0
2013-09-24 13:00:00,42.45,42.47,42.44,42.46,82500.0,21.4875,21.4976,21.4825,21.4926,82500.0
2013-09-24 13:30:00,42.46,42.47,42.43,42.43,138300.0,21.4926,21.4976,21.4774,21.4774,138300.0
2013-09-24 14:00:00,42.43,42.45,42.4,42.41,109300.0,21.4774,21.4875,21.4622,21.4673,109300.0
2013-09-24 14:30:00,42.4,42.45,42.39,42.42,140400.0,21.4622,21.4875,21.4571,21.4723,140400.0
2013-09-24 15:00:00,42.42,42.43,42.35,42.36,193400.0,21.4723,21.4774,21.4369,21.442,193400.0
2013-09-24 15:30:00,42.36,42.36,42.25,42.27,431400.0,21.442,21.442,21.3863,21.3964,431400.0
2013-09-25 09:30:00,42.25,42.32,42.22,42.32,332500.0,21.3863,21.4217,21.3711,21.4217,332500.0
2013-09-25 10:00:00,42.32,42.46,42.31,42.43,251000.0,21.4217,21.4926,21.4167,21.4774,251000.0
2013-09-25 10:30:00,42.42,42.49,42.38,42.4,312600.0,21.4723,21.5078,21.4521,21.4622,312600.0
2013-09-25 11:00:00,42.39,42.5,42.37,42.49,333300.0,21.4571,21.5128,21.447,21.5078,333300.0
2013-09-25 11:30:00,42.48,42.53,42.38,42.41,204900.0,21.5027,21.528,21.4521,21.4673,204900.0
2013-09-25 12:00:00,42.41,42.45,42.36,42.39,120900.0,21.4673,21.4875,21.442,21.4571,120900.0
2013-09-25 12:30:00,42.39,42.45,42.36,42.45,121300.0,21.4571,21.4875,21.442,21.4875,121300.0
2013-09-25 13:00:00,42.45,42.5,42.44,42.48,220200.0,21.4875,21.5128,21.4825,21.5027,220200.0
2013-09-25 13:30:00,42.48,42.51,42.45,42.45,347000.0,21.5027,21.5179,21.4875,21.4875,347000.0
2013-09-25 14:00:00,42.45,42.48,42.44,42.46,160400.0,21.4875,21.5027,21.4825,21.4926,160400.0
2013-09-25 14:30:00,42.46,42.49,42.44,42.46,184000.0,21.4926,21.5078,21.4825,21.4926,184000.0
2013-09-25 15:00:00,42.47,42.5,42.39,42.42,215400.0,21.4976,21.5128,21.4571,21.4723,215400.0
2013-09-25 15:30:00,42.41,42.44,42.38,42.4,319500.0,21.4673,21.4825,21.4521,21.4622,319500.0
2013-09-26 09:30:00,42.53,42.65,42.53,42.64,626400.0,21.528,21.5888,21.528,21.5837,626400.0
2013-09-26 10:00:00,42.64,42.75,42.55,42.63,494300.0,21.5837,21.6394,21.5381,21.5786,494300.0
2013-09-26 10:30:00,42.62,42.66,42.52,42.55,387600.0,21.5736,21.5938,21.523,21.5381,387600.0
2013-09-26 11:00:00,42.55,42.61,42.51,42.58,684500.0,21.5381,21.5685,21.5179,21.5533,684500.0
2013-09-26 11:30:00,42.57,42.65,42.54,42.65,386900.0,21.5483,21.5888,21.5331,21.5888,386900.0
2013-09-26 12:00:00,42.65,42.74,42.65,42.74,352600.0,21.5888,21.6343,21.5888,21.6343,352600.0
2013-09-26 12:30:00,42.74,42.74,42.7,42.74,398400.0,21.6343,21.6343,21.6141,21.6343,398400.0
2013-09-26 13:00:00,42.74,42.8,42.7,42.72,450800.0,21.6343,21.6647,21.6141,21.6242,450800.0
2013-09-26 13:30:00,42.73,42.73,42.59,42.62,353600.0,21.6292,21.6292,21.5584,21.5736,353600.0
2013-09-26 14:00:00,42.62,42.62,42.5,42.57,651000.0,21.5736,21.5736,21.5128,21.5483,651000.0
2013-09-26 14:30:00,42.57,42.58,42.54,42.57,288500.0,21.5483,21.5533,21.5331,21.5483,288500.0
2013-09-26 15:00:00,42.57,42.62,42.55,42.6,399200.0,21.5483,21.5736,21.5381,21.5634,399200.0
2013-09-26 15:30:00,42.59,42.66,42.58,42.66,664600.0,21.5584,21.5938,21.5533,21.5938,664600.0
2013-09-27 09:30:00,42.56,42.63,42.48,42.62,399300.0,21.5432,21.5786,21.5027,21.5736,399300.0
2013-09-27 10:00:00,42.62,42.64,42.52,42.55,261300.0,21.5736,21.5837,21.523,21.5381,261300.0
2013-09-27 10:30:00,42.55,42.66,42.55,42.61,238100.0,21.5381,21.5938,21.5381,21.5685,238100.0
2013-09-27 11:00:00,42.61,42.62,42.52,42.6,204600.0,21.5685,21.5736,21.523,21.5634,204600.0
2013-09-27 11:30:00,42.59,42.7,42.55,42.69,243900.0,21.5584,21.6141,21.5381,21.609,243900.0
2013-09-27 12:00:00,42.69,42.7,42.63,42.67,90700.0,21.609,21.6141,21.5786,21.5989,90700.0
2013-09-27 12:30:00,42.68,42.69,42.63,42.65,85800.0,21.6039,21.609,21.5786,21.5888,85800.0
2013-09-27 13:00:00,42.66,42.68,42.64,42.64,74100.0,21.5938,21.6039,21.5837,21.5837,74100.0
2013-09-27 13:30:00,42.64,42.67,42.63,42.66,206800.0,21.5837,21.5989,21.5786,21.5938,206800.0
2013-09-27 14:00:00,42.66,42.68,42.61,42.67,165700.0,21.5938,21.6039,21.5685,21.5989,165700.0
2013-09-27 14:30:00,42.67,42.7,42.66,42.7,122200.0,21.5989,21.6141,21.5938,21.6141,122200.0
2013-09-27 15:00:00,42.7,42.72,42.67,42.72,243900.0,21.6141,21.6242,21.5989,21.6242,243900.0
2013-09-27 15:30:00,42.72,42.8,42.71,42.79,474000.0,21.6242,21.6647,21.6191,21.6596,474000.0
2013-09-30 09:30:00,42.11,42.27,42.01,42.02,952900.0,21.3154,21.3964,21.2648,21.2699,952900.0
2013-09-30 10:00:00,42.02,42.09,41.9,42.05,700800.0,21.2699,21.3053,21.2091,21.285,700800.0
2013-09-30 10:30:00,42.06,42.12,41.98,42.01,434200.0,21.2901,21.3205,21.2496,21.2648,434200.0
2013-09-30 11:00:00,42.01,42.05,41.82,41.85,666200.0,21.2648,21.285,21.1686,21.1838,666200.0
2013-09-30 11:30:00,41.85,42.01,41.85,41.98,393500.0,21.1838,21.2648,21.1838,21.2496,393500.0
2013-09-30 12:00:00,41.98,41.99,41.91,41.91,159800.0,21.2496,21.2547,21.2142,21.2142,159800.0
2013-09-30 12:30:00,41.91,41.96,41.91,41.92,116700.0,21.2142,21.2395,21.2142,21.2192,116700.0
2013-09-30 13:00:00,41.92,41.97,41.9,41.94,250200.0,21.2192,21.2445,21.2091,21.2294,250200.0
2013-09-30 13:30:00,41.93,42.01,41.93,41.96,234200.0,21.2243,21.2648,21.2243,21.2395,234200.0
2013-09-30 14:00:00,41.97,41.99,41.94,41.96,165000.0,21.2445,21.2547,21.2294,21.2395,165000.0
2013-09-30 14:30:00,41.97,42.0,41.94,41.96,291700.0,21.2445,21.2597,21.2294,21.2395,291700.0
2013-09-30 15:00:00,41.95,41.97,41.92,41.96,291900.0,21.2344,21.2445,21.2192,21.2395,291900.0
2013-09-30 15:30:00,41.96,42.03,41.93,42.02,961900.0,21.2395,21.2749,21.2243,21.2699,961900.0
2013-10-01 09:30:00,41.95,42.04,41.92,42.01,418100.0,21.2344,21.28,21.2192,21.2648,418100.0
2013-10-01 10:00:00,42.0,42.03,41.88,41.9,381400.0,21.2597,21.2749,21.199,21.2091,381400.0
2013-10-01 10:30:00,41.9,42.03,41.89,42.01,353000.0,21.2091,21.2749,21.2041,21.2648,353000.0
2013-10-01 11:00:00,42.01,42.07,41.94,41.94,320700.0,21.2648,21.2952,21.2294,21.2294,320700.0
2013-10-01 11:30:00,41.94,42.06,41.94,42.04,235400.0,21.2294,21.2901,21.2294,21.28,235400.0
2013-10-01 12:00:00,42.03,42.05,42.0,42.03,148700.0,21.2749,21.285,21.2597,21.2749,148700.0
2013-10-01 12:30:00,42.03,42.04,41.99,42.02,91500.0,21.2749,21.28,21.2547,21.2699,91500.0
2013-10-01 13:00:00,42.02,42.03,41.95,41.96,103000.0,21.2699,21.2749,21.2344,21.2395,103000.0
2013-10-01 13:30:00,41.96,41.99,41.95,41.97,258500.0,21.2395,21.2547,21.2344,21.2445,258500.0
2013-10-01 14:00:00,41.97,41.97,41.9,41.92,215700.0,21.2445,21.2445,21.2091,21.2192,215700.0
2013-10-01 14:30:00,41.93,41.93,41.85,41.87,237200.0,21.2243,21.2243,21.1838,21.1939,237200.0
2013-10-01 15:00:00,41.87,41.88,41.79,41.82,277500.0,21.1939,21.199,21.1534,21.1686,277500.0
2013-10-01 15:30:00,41.81,41.86,41.79,41.86,497700.0,21.1636,21.1889,21.1534,21.1889,497700.0
2013-10-02 09:30:00,41.89,42.0,41.88,41.97,403000.0,21.2041,21.2597,21.199,21.2445,403000.0
2013-10-02 10:00:00,41.97,42.0,41.83,41.85,369600.0,21.2445,21.2597,21.1737,21.1838,369600.0
2013-10-02 10:30:00,41.85,42.02,41.81,42.01,318300.0,21.1838,21.2699,21.1636,21.2648,318300.0
2013-10-02 11:00:00,42.0,42.06,41.97,42.04,330800.0,21.2597,21.2901,21.2445,21.28,330800.0
2013-10-02 11:30:00,42.04,42.07,41.99,42.05,180500.0,21.28,21.2952,21.2547,21.285,180500.0
2013-10-02 12:00:00,42.05,42.16,42.05,42.11,167000.0,21.285,21.3407,21.285,21.3154,167000.0
2013-10-02 12:30:00,42.11,42.18,42.11,42.13,92500.0,21.3154,21.3508,21.3154,21.3255,92500.0
2013-10-02 13:00:00,42.13,42.16,42.09,42.14,92300.0,21.3255,21.3407,21.3053,21.3306,92300.0
2013-10-02 13:30:00,42.13,42.14,42.09,42.09,132400.0,21.3255,21.3306,21.3053,21.3053,132400.0
2013-10-02 14:00:00,42.09,42.09,42.05,42.07,108100.0,21.3053,21.3053,21.285,21.2952,108100.0
2013-10-02 14:30:00,42.08,42.1,42.02,42.07,120500.0,21.3002,21.3104,21.2699,21.2952,120500.0
2013-10-02 15:00:00,42.06,42.07,42.01,42.05,193100.0,21.2901,21.2952,21.2648,21.285,193100.0
2013-10-02 15:30:00,42.05,42.12,42.05,42.1,372700.0,21.285,21.3205,21.285,21.3104,372700.0
2013-10-03 09:30:00,42.75,42.8,42.59,42.68,1863300.0,21.6394,21.6647,21.5584,21.6039,1863300.0
2013-10-03 10:00:00,42.68,42.71,42.6,42.63,894800.0,21.6039,21.6191,21.5634,21.5786,894800.0
2013-10-03 10:30:00,42.63,42.63,42.44,42.51,540900.0,21.5786,21.5786,21.4825,21.5179,540900.0
2013-10-03 11:00:00,42.52,42.52,42.37,42.39,619800.0,21.523,21.523,21.447,21.4571,619800.0
2013-10-03 11:30:00,42.38,42.4,42.33,42.35,486000.0,21.4521,21.4622,21.4268,21.4369,486000.0
2013-10-03 12:00:00,42.35,42.38,42.32,42.37,287100.0,21.4369,21.4521,21.4217,21.447,287100.0
2013-10-03 12:30:00,42.37,42.48,42.36,42.48,318300.0,21.447,21.5027,21.442,21.5027,318300.0
2013-10-03 13:00:00,42.47,42.51,42.45,42.5,315400.0,21.4976,21.5179,21.4875,21.5128,315400.0
2013-10-03 13:30:00,42.5,42.51,42.41,42.46,244700.0,21.5128,21.5179,21.4673,21.4926,244700.0
2013-10-03 14:00:00,42.45,42.46,42.32,42.36,221500.0,21.4875,21.4926,21.4217,21.442,221500.0
2013-10-03 14:30:00,42.36,42.41,42.33,42.4,197300.0,21.442,21.4673,21.4268,21.4622,197300.0
2013-10-03 15:00:00,42.4,42.41,42.35,42.39,226700.0,21.4622,21.4673,21.4369,21.4571,226700.0
2013-10-03 15:30:00,42.38,42.46,42.36,42.38,718200.0,21.4521,21.4926,21.442,21.4521,718200.0
2013-10-04 09:30:00,42.27,42.35,42.19,42.3,425300.0,21.3964,21.4369,21.3559,21.4116,425300.0
2013-10-04 10:00:00,42.3,42.4,42.28,42.29,387600.0,21.4116,21.4622,21.4015,21.4065,387600.0
2013-10-04 10:30:00,42.3,42.4,42.29,42.31,201000.0,21.4116,21.4622,21.4065,21.4167,201000.0
2013-10-04 11:00:00,42.31,42.32,42.18,42.2,317000.0,21.4167,21.4217,21.3508,21.361,317000.0
2013-10-04 11:30:00,42.2,42.25,42.19,42.23,165100.0,21.361,21.3863,21.3559,21.3762,165100.0
2013-10-04 12:00:00,42.23,42.25,42.18,42.25,112300.0,21.3762,21.3863,21.3508,21.3863,112300.0
2013-10-04 12:30:00,42.24,42.35,42.2,42.35,467500.0,21.3812,21.4369,21.361,21.4369,467500.0
2013-10-04 13:00:00,42.34,42.36,42.32,42.33,156900.0,21.4318,21.442,21.4217,21.4268,156900.0
2013-10-04 13:30:00,42.32,42.4,42.32,42.39,189600.0,21.4217,21.4622,21.4217,21.4571,189600.0
2013-10-04 14:00:00,42.39,42.4,42.34,42.36,193000.0,21.4571,21.4622,21.4318,21.442,193000.0
2013-10-04 14:30:00,42.36,42.36,42.31,42.36,142600.0,21.442,21.442,21.4167,21.442,142600.0
2013-10-04 15:00:00,42.36,42.37,42.3,42.3,163700.0,21.442,21.447,21.4116,21.4116,163700.0
2013-10-04 15:30:00,42.3,42.34,42.27,42.29,505900.0,21.4116,21.4318,21.3964,21.4065,505900.0
2013-10-07 09:30:00,42.09,42.22,42.03,42.16,855700.0,21.3053,21.3711,21.2749,21.3407,855700.0
2013-10-07 10:00:00,42.17,42.28,42.15,42.27,255500.0,21.3458,21.4015,21.3357,21.3964,255500.0
2013-10-07 10:30:00,42.28,42.31,42.23,42.31,153900.0,21.4015,21.4167,21.3762,21.4167,153900.0
2013-10-07 11:00:00,42.31,42.32,42.23,42.26,227000.0,21.4167,21.4217,21.3762,21.3913,227000.0
2013-10-07 11:30:00,42.26,42.38,42.24,42.36,263200.0,21.3913,21.4521,21.3812,21.442,263200.0
2013-10-07 12:00:00,42.35,42.36,42.3,42.3,66900.0,21.4369,21.442,21.4116,21.4116,66900.0
2013-10-07 12:30:00,42.3,42.3,42.24,42.26,99600.0,21.4116,21.4116,21.3812,21.3913,99600.0
2013-10-07 13:00:00,42.27,42.29,42.25,42.28,91400.0,21.3964,21.4065,21.3863,21.4015,91400.0
2013-10-07 13:30:00,42.27,42.28,42.22,42.27,87500.0,21.3964,21.4015,21.3711,21.3964,87500.0
2013-10-07 14:00:00,42.27,42.28,42.21,42.27,111500.0,21.3964,21.4015,21.366,21.3964,111500.0
2013-10-07 14:30:00,42.27,42.29,42.26,42.28,89100.0,21.3964,21.4065,21.3913,21.4015,89100.0
2013-10-07 15:00:00,42.28,42.28,42.21,42.22,91600.0,21.4015,21.4015,21.366,21.3711,91600.0
2013-10-07 15:30:00,42.21,42.22,42.13,42.13,390000.0,21.366,21.3711,21.3255,21.3255,390000.0
2013-10-08 09:30:00,41.95,42.04,41.86,41.9,540900.0,21.2344,21.28,21.1889,21.2091,540900.0
2013-10-08 10:00:00,41.9,41.91,41.84,41.89,294400.0,21.2091,21.2142,21.1787,21.2041,294400.0
2013-10-08 10:30:00,41.89,41.93,41.82,41.86,403600.0,21.2041,21.2243,21.1686,21.1889,403600.0
2013-10-08 11:00:00,41.86,41.93,41.8,41.9,340400.0,21.1889,21.2243,21.1585,21.2091,340400.0
2013-10-08 11:30:00,41.89,41.89,41.76,41.83,258900.0,21.2041,21.2041,21.1383,21.1737,258900.0
2013-10-08 12:00:00,41.82,41.86,41.8,41.83,305800.0,21.1686,21.1889,21.1585,21.1737,305800.0
2013-10-08 12:30:00,41.83,41.88,41.78,41.87,178900.0,21.1737,21.199,21.1484,21.1939,178900.0
2013-10-08 13:00:00,41.87,41.88,41.83,41.86,200800.0,21.1939,21.199,21.1737,21.1889,200800.0
2013-10-08 13:30:00,41.87,41.87,41.82,41.85,165300.0,21.1939,21.1939,21.1686,21.1838,165300.0
2013-10-08 14:00:00,41.85,41.85,41.78,41.83,188900.0,21.1838,21.1838,21.1484,21.1737,188900.0
2013-10-08 14:30:00,41.82,41.83,41.76,41.78,163300.0,21.1686,21.1737,21.1383,21.1484,163300.0
2013-10-08 15:00:00,41.78,41.83,41.75,41.8,248800.0,21.1484,21.1737,21.1332,21.1585,248800.0
2013-10-08 15:30:00,41.81,41.83,41.7,41.71,501900.0,21.1636,21.1737,21.1079,21.1129,501900.0
2013-10-09 09:30:00,41.66,41.7,41.58,41.69,580500.0,21.0876,21.1079,21.0471,21.1028,580500.0
2013-10-09 10:00:00,41.68,41.71,41.55,41.64,380700.0,21.0978,21.1129,21.032,21.0775,380700.0
2013-10-09 10:30:00,41.65,41.66,41.48,41.48,438400.0,21.0826,21.0876,20.9965,20.9965,438400.0
2013-10-09 11:00:00,41.48,41.49,41.3,41.38,601000.0,20.9965,21.0016,20.9054,20.9459,601000.0
2013-10-09 11:30:00,41.39,41.5,41.36,41.49,298200.0,20.951,21.0066,20.9358,21.0016,298200.0
2013-10-09 12:00:00,41.5,41.54,41.46,41.5,233500.0,21.0066,21.0269,20.9864,21.0066,233500.0
2013-10-09 12:30:00,41.49,41.53,41.46,41.46,169700.0,21.0016,21.0218,20.9864,20.9864,169700.0
2013-10-09 13:00:00,41.46,41.54,41.46,41.54,162400.0,20.9864,21.0269,20.9864,21.0269,162400.0
2013-10-09 13:30:00,41.54,41.6,41.53,41.53,186500.0,21.0269,21.0573,21.0218,21.0218,186500.0
2013-10-09 14:00:00,41.53,41.55,41.47,41.54,184800.0,21.0218,21.032,20.9915,21.0269,184800.0
2013-10-09 14:30:00,41.54,41.59,41.53,41.58,133500.0,21.0269,21.0522,21.0218,21.0471,133500.0
2013-10-09 15:00:00,41.59,41.6,41.54,41.55,215900.0,21.0522,21.0573,21.0269,21.032,215900.0
2013-10-09 15:30:00,41.54,41.58,41.48,41.55,754300.0,21.0269,21.0471,20.9965,21.032,754300.0
2013-10-10 09:30:00,41.62,41.83,41.62,41.8,520200.0,21.0674,21.1737,21.0674,21.1585,520200.0
2013-10-10 10:00:00,41.79,41.8,41.69,41.72,270800.0,21.1534,21.1585,21.1028,21.118,270800.0
2013-10-10 10:30:00,41.72,41.83,41.68,41.74,321000.0,21.118,21.1737,21.0978,21.1281,321000.0
2013-10-10 11:00:00,41.74,41.87,41.73,41.87,239500.0,21.1281,21.1939,21.1231,21.1939,239500.0
2013-10-10 11:30:00,41.86,41.95,41.86,41.93,273000.0,21.1889,21.2344,21.1889,21.2243,273000.0
2013-10-10 12:00:00,41.93,41.95,41.86,41.89,153500.0,21.2243,21.2344,21.1889,21.2041,153500.0
2013-10-10 12:30:00,41.89,41.92,41.88,41.91,98500.0,21.2041,21.2192,21.199,21.2142,98500.0
2013-10-10 13:00:00,41.91,41.91,41.85,41.87,129500.0,21.2142,21.2142,21.1838,21.1939,129500.0
2013-10-10 13:30:00,41.87,41.89,41.86,41.88,172400.0,21.1939,21.2041,21.1889,21.199,172400.0
2013-10-10 14:00:00,41.88,41.88,41.75,41.75,184500.0,21.199,21.199,21.1332,21.1332,184500.0
2013-10-10 14:30:00,41.75,41.85,41.75,41.85,115700.0,21.1332,21.1838,21.1332,21.1838,115700.0
2013-10-10 15:00:00,41.85,41.97,41.85,41.94,300300.0,21.1838,21.2445,21.1838,21.2294,300300.0
2013-10-10 15:30:00,41.94,41.95,41.84,41.9,653400.0,21.2294,21.2344,21.1787,21.2091,653400.0
2013-10-11 09:30:00,41.97,42.11,41.94,42.04,303200.0,21.2445,21.3154,21.2294,21.28,303200.0
2013-10-11 10:00:00,42.04,42.09,42.01,42.05,287300.0,21.28,21.3053,21.2648,21.285,287300.0
2013-10-11 10:30:00,42.05,42.07,41.98,42.06,236700.0,21.285,21.2952,21.2496,21.2901,236700.0
2013-10-11 11:00:00,42.06,42.1,42.02,42.08,187500.0,21.2901,21.3104,21.2699,21.3002,187500.0
2013-10-11 11:30:00,42.08,42.2,42.08,42.16,390200.0,21.3002,21.361,21.3002,21.3407,390200.0
2013-10-11 12:00:00,42.15,42.21,42.14,42.15,235900.0,21.3357,21.366,21.3306,21.3357,235900.0
2013-10-11 12:30:00,42.15,42.25,42.14,42.24,338400.0,21.3357,21.3863,21.3306,21.3812,338400.0
2013-10-11 13:00:00,42.23,42.29,42.21,42.26,489700.0,21.3762,21.4065,21.366,21.3913,489700.0
2013-10-11 13:30:00,42.27,42.27,42.2,42.24,383900.0,21.3964,21.3964,21.361,21.3812,383900.0
2013-10-11 14:00:00,42.23,42.29,42.21,42.24,248200.0,21.3762,21.4065,21.366,21.3812,248200.0
2013-10-11 14:30:00,42.24,42.25,42.19,42.22,231400.0,21.3812,21.3863,21.3559,21.3711,231400.0
2013-10-11 15:00:00,42.22,42.22,42.18,42.2,316400.0,21.3711,21.3711,21.3508,21.361,316400.0
2013-10-11 15:30:00,42.2,42.23,42.09,42.14,898400.0,21.361,21.3762,21.3053,21.3306,898400.0
2013-10-14 09:30:00,42.38,42.46,42.3,42.45,701300.0,21.4521,21.4926,21.4116,21.4875,701300.0
2013-10-14 10:00:00,42.45,42.53,42.42,42.52,370000.0,21.4875,21.528,21.4723,21.523,370000.0
2013-10-14 10:30:00,42.52,42.57,42.5,42.52,320200.0,21.523,21.5483,21.5128,21.523,320200.0
2013-10-14 11:00:00,42.52,42.54,42.5,42.51,198900.0,21.523,21.5331,21.5128,21.5179,198900.0
2013-10-14 11:30:00,42.5,42.56,42.5,42.56,196100.0,21.5128,21.5432,21.5128,21.5432,196100.0
2013-10-14 12:00:00,42.56,42.58,42.53,42.55,188600.0,21.5432,21.5533,21.528,21.5381,188600.0
2013-10-14 12:30:00,42.56,42.58,42.53,42.54,120000.0,21.5432,21.5533,21.528,21.5331,120000.0
2013-10-14 13:00:00,42.54,42.61,42.54,42.61,244000.0,21.5331,21.5685,21.5331,21.5685,244000.0
2013-10-14 13:30:00,42.61,42.64,42.58,42.58,144300.0,21.5685,21.5837,21.5533,21.5533,144300.0
2013-10-14 14:00:00,42.59,42.65,42.58,42.62,205000.0,21.5584,21.5888,21.5533,21.5736,205000.0
2013-10-14 14:30:00,42.62,42.65,42.58,42.59,304100.0,21.5736,21.5888,21.5533,21.5584,304100.0
2013-10-14 15:00:00,42.59,42.62,42.58,42.59,311800.0,21.5584,21.5736,21.5533,21.5584,311800.0
2013-10-14 15:30:00,42.59,42.6,42.54,42.59,892800.0,21.5584,21.5634,21.5331,21.5584,892800.0
2013-10-15 09:30:00,42.56,42.6,42.37,42.45,494400.0,21.5432,21.5634,21.447,21.4875,494400.0
2013-10-15 10:00:00,42.46,42.55,42.43,42.5,381600.0,21.4926,21.5381,21.4774,21.5128,381600.0
2013-10-15 10:30:00,42.5,42.57,42.44,42.45,392200.0,21.5128,21.5483,21.4825,21.4875,392200.0
2013-10-15 11:00:00,42.44,42.59,42.42,42.55,268600.0,21.4825,21.5584,21.4723,21.5381,268600.0
2013-10-15 11:30:00,42.54,42.6,42.52,42.59,273500.0,21.5331,21.5634,21.523,21.5584,273500.0
2013-10-15 12:00:00,42.6,42.61,42.51,42.53,391500.0,21.5634,21.5685,21.5179,21.528,391500.0
2013-10-15 12:30:00,42.53,42.54,42.5,42.53,171100.0,21.528,21.5331,21.5128,21.528,171100.0
2013-10-15 13:00:00,42.53,42.54,42.5,42.51,203200.0,21.528,21.5331,21.5128,21.5179,203200.0
2013-10-15 13:30:00,42.51,42.52,42.46,42.51,212500.0,21.5179,21.523,21.4926,21.5179,212500.0
2013-10-15 14:00:00,42.51,42.6,42.5,42.54,269700.0,21.5179,21.5634,21.5128,21.5331,269700.0
2013-10-15 14:30:00,42.54,42.58,42.47,42.55,395400.0,21.5331,21.5533,21.4976,21.5381,395400.0
2013-10-15 15:00:00,42.55,42.59,42.5,42.52,271700.0,21.5381,21.5584,21.5128,21.523,271700.0
2013-10-15 15:30:00,42.52,42.53,42.46,42.5,623400.0,21.523,21.528,21.4926,21.5128,623400.0
2013-10-16 09:30:00,42.79,42.81,42.66,42.71,843600.0,21.6596,21.6697,21.5938,21.6191,843600.0
2013-10-16 10:00:00,42.71,42.79,42.63,42.63,455500.0,21.6191,21.6596,21.5786,21.5786,455500.0
2013-10-16 10:30:00,42.64,42.69,42.61,42.63,466100.0,21.5837,21.609,21.5685,21.5786,466100.0
2013-10-16 11:00:00,42.63,42.64,42.43,42.45,362700.0,21.5786,21.5837,21.4774,21.4875,362700.0
2013-10-16 11:30:00,42.45,42.54,42.45,42.51,199200.0,21.4875,21.5331,21.4875,21.5179,199200.0
2013-10-16 12:00:00,42.5,42.54,42.48,42.49,192800.0,21.5128,21.5331,21.5027,21.5078,192800.0
2013-10-16 12:30:00,42.48,42.53,42.45,42.48,97700.0,21.5027,21.528,21.4875,21.5027,97700.0
2013-10-16 13:00:00,42.49,42.6,42.48,42.59,172200.0,21.5078,21.5634,21.5027,21.5584,172200.0
2013-10-16 13:30:00,42.59,42.61,42.57,42.58,133000.0,21.5584,21.5685,21.5483,21.5533,133000.0
2013-10-16 14:00:00,42.58,42.6,42.51,42.52,202500.0,21.5533,21.5634,21.5179,21.523,202500.0
2013-10-16 14:30:00,42.51,42.52,42.48,42.48,156900.0,21.5179,21.523,21.5027,21.5027,156900.0
2013-10-16 15:00:00,42.48,42.56,42.47,42.54,212500.0,21.5027,21.5432,21.4976,21.5331,212500.0
2013-10-16 15:30:00,42.54,42.63,42.53,42.58,567300.0,21.5331,21.5786,21.528,21.5533,567300.0
2013-10-17 09:30:00,42.85,42.88,42.79,42.83,728600.0,21.69,21.7052,21.6596,21.6799,728600.0
2013-10-17 10:00:00,42.84,42.92,42.79,42.84,496100.0,21.6849,21.7254,21.6596,21.6849,496100.0
2013-10-17 10:30:00,42.84,42.86,42.82,42.84,508700.0,21.6849,21.6951,21.6748,21.6849,508700.0
2013-10-17 11:00:00,42.85,42.96,42.84,42.96,606500.0,21.69,21.7457,21.6849,21.7457,606500.0
2013-10-17 11:30:00,42.95,42.99,42.93,42.97,403000.0,21.7406,21.7609,21.7305,21.7507,403000.0
2013-10-17 12:00:00,42.97,42.98,42.96,42.97,180300.0,21.7507,21.7558,21.7457,21.7507,180300.0
2013-10-17 12:30:00,42.97,42.99,42.95,42.98,215200.0,21.7507,21.7609,21.7406,21.7558,215200.0
2013-10-17 13:00:00,42.99,43.0,42.91,42.92,209800.0,21.7609,21.7659,21.7204,21.7254,209800.0
2013-10-17 13:30:00,42.91,42.95,42.88,42.9,228900.0,21.7204,21.7406,21.7052,21.7153,228900.0
2013-10-17 14:00:00,42.9,42.92,42.89,42.9,117400.0,21.7153,21.7254,21.7102,21.7153,117400.0
2013-10-17 14:30:00,42.9,42.9,42.88,42.9,196300.0,21.7153,21.7153,21.7052,21.7153,196300.0
2013-10-17 15:00:00,42.9,42.95,42.89,42.95,233500.0,21.7153,21.7406,21.7102,21.7406,233500.0
2013-10-17 15:30:00,42.94,43.0,42.94,43.0,671000.0,21.7355,21.7659,21.7355,21.7659,671000.0
2013-10-18 09:30:00,43.23,43.29,43.12,43.29,617000.0,21.8823,21.9127,21.8267,21.9127,617000.0
2013-10-18 10:00:00,43.29,43.33,43.24,43.24,442900.0,21.9127,21.933,21.8874,21.8874,442900.0
2013-10-18 10:30:00,43.25,43.32,43.13,43.32,537300.0,21.8925,21.9279,21.8317,21.9279,537300.0
2013-10-18 11:00:00,43.31,43.39,43.31,43.38,609100.0,21.9228,21.9633,21.9228,21.9583,609100.0
2013-10-18 11:30:00,43.38,43.4,43.37,43.37,242400.0,21.9583,21.9684,21.9532,21.9532,242400.0
2013-10-18 12:00:00,43.38,43.38,43.3,43.32,496600.0,21.9583,21.9583,21.9178,21.9279,496600.0
2013-10-18 12:30:00,43.33,43.35,43.3,43.34,128800.0,21.933,21.9431,21.9178,21.938,128800.0
2013-10-18 13:00:00,43.34,43.35,43.32,43.34,205500.0,21.938,21.9431,21.9279,21.938,205500.0
2013-10-18 13:30:00,43.34,43.4,43.32,43.4,227900.0,21.938,21.9684,21.9279,21.9684,227900.0
2013-10-18 14:00:00,43.39,43.4,43.31,43.38,322800.0,21.9633,21.9684,21.9228,21.9583,322800.0
2013-10-18 14:30:00,43.38,43.39,43.36,43.36,173800.0,21.9583,21.9633,21.9481,21.9481,173800.0
2013-10-18 15:00:00,43.37,43.37,43.32,43.33,254200.0,21.9532,21.9532,21.9279,21.933,254200.0
2013-10-18 15:30:00,43.33,43.35,43.3,43.34,927200.0,21.933,21.9431,21.9178,21.938,927200.0
2013-10-21 09:30:00,43.42,43.54,43.32,43.54,584300.0,21.9785,22.0393,21.9279,22.0393,584300.0
2013-10-21 10:00:00,43.54,43.57,43.5,43.52,384600.0,22.0393,22.0544,22.019,22.0291,384600.0
2013-10-21 10:30:00,43.51,43.53,43.4,43.48,283300.0,22.0241,22.0342,21.9684,22.0089,283300.0
2013-10-21 11:00:00,43.48,43.56,43.47,43.54,298600.0,22.0089,22.0494,22.0038,22.0393,298600.0
2013-10-21 11:30:00,43.54,43.54,43.49,43.53,256700.0,22.0393,22.0393,22.0139,22.0342,256700.0
2013-10-21 12:00:00,43.52,43.55,43.5,43.51,153900.0,22.0291,22.0443,22.019,22.0241,153900.0
2013-10-21 12:30:00,43.51,43.53,43.49,43.51,128700.0,22.0241,22.0342,22.0139,22.0241,128700.0
2013-10-21 13:00:00,43.52,43.55,43.52,43.54,125700.0,22.0291,22.0443,22.0291,22.0393,125700.0
2013-10-21 13:30:00,43.54,43.6,43.53,43.6,168700.0,22.0393,22.0696,22.0342,22.0696,168700.0
2013-10-21 14:00:00,43.59,43.6,43.48,43.48,295100.0,22.0646,22.0696,22.0089,22.0089,295100.0
2013-10-21 14:30:00,43.48,43.51,43.46,43.48,117900.0,22.0089,22.0241,21.9988,22.0089,117900.0
2013-10-21 15:00:00,43.47,43.53,43.47,43.52,227500.0,22.0038,22.0342,22.0038,22.0291,227500.0
2013-10-21 15:30:00,43.52,43.58,43.52,43.58,497000.0,22.0291,22.0595,22.0291,22.0595,497000.0
2013-10-22 09:30:00,43.55,43.65,43.5,43.63,480700.0,22.0443,22.0949,22.019,22.0848,480700.0
2013-10-22 10:00:00,43.62,43.68,43.59,43.61,325900.0,22.0798,22.1101,22.0646,22.0747,325900.0
2013-10-22 10:30:00,43.61,43.64,43.54,43.55,463600.0,22.0747,22.0899,22.0393,22.0443,463600.0
2013-10-22 11:00:00,43.55,43.62,43.5,43.56,530700.0,22.0443,22.0798,22.019,22.0494,530700.0
2013-10-22 11:30:00,43.55,43.6,43.53,43.58,348700.0,22.0443,22.0696,22.0342,22.0595,348700.0
2013-10-22 12:00:00,43.59,43.6,43.54,43.57,102500.0,22.0646,22.0696,22.0393,22.0544,102500.0
2013-10-22 12:30:00,43.56,43.62,43.55,43.62,235000.0,22.0494,22.0798,22.0443,22.0798,235000.0
2013-10-22 13:00:00,43.62,43.62,43.56,43.57,109800.0,22.0798,22.0798,22.0494,22.0544,109800.0
2013-10-22 13:30:00,43.56,43.59,43.54,43.56,125100.0,22.0494,22.0646,22.0393,22.0494,125100.0
2013-10-22 14:00:00,43.56,43.6,43.55,43.56,170600.0,22.0494,22.0696,22.0443,22.0494,170600.0
2013-10-22 14:30:00,43.56,43.58,43.55,43.58,182000.0,22.0494,22.0595,22.0443,22.0595,182000.0
2013-10-22 15:00:00,43.58,43.58,43.53,43.55,297000.0,22.0595,22.0595,22.0342,22.0443,297000.0
2013-10-22 15:30:00,43.55,43.62,43.53,43.61,707100.0,22.0443,22.0798,22.0342,22.0747,707100.0
2013-10-23 09:30:00,43.49,43.61,43.37,43.38,798600.0,22.0139,22.0747,21.9532,21.9583,798600.0
2013-10-23 10:00:00,43.37,43.44,43.26,43.38,516300.0,21.9532,21.9886,21.8975,21.9583,516300.0
2013-10-23 10:30:00,43.39,43.51,43.32,43.45,510700.0,21.9633,22.0241,21.9279,21.9937,510700.0
2013-10-23 11:00:00,43.46,43.5,43.41,43.46,279900.0,21.9988,22.019,21.9735,21.9988,279900.0
2013-10-23 11:30:00,43.45,43.54,43.44,43.45,445400.0,21.9937,22.0393,21.9886,21.9937,445400.0
2013-10-23 12:00:00,43.45,43.47,43.39,43.47,280600.0,21.9937,22.0038,21.9633,22.0038,280600.0
2013-10-23 12:30:00,43.47,43.53,43.46,43.52,330800.0,22.0038,22.0342,21.9988,22.0291,330800.0
2013-10-23 13:00:00,43.52,43.55,43.5,43.53,128800.0,22.0291,22.0443,22.019,22.0342,128800.0
2013-10-23 13:30:00,43.52,43.53,43.44,43.44,173200.0,22.0291,22.0342,21.9886,21.9886,173200.0
2013-10-23 14:00:00,43.45,43.45,43.39,43.42,318100.0,21.9937,21.9937,21.9633,21.9785,318100.0
2013-10-23 14:30:00,43.41,43.45,43.39,43.43,183000.0,21.9735,21.9937,21.9633,21.9836,183000.0
2013-10-23 15:00:00,43.43,43.44,43.34,43.35,262000.0,21.9836,21.9886,21.938,21.9431,262000.0
2013-10-23 15:30:00,43.35,43.39,43.34,43.39,862500.0,21.9431,21.9633,21.938,21.9633,862500.0
2013-10-24 09:30:00,43.75,43.76,43.57,43.59,1049000.0,22.1456,22.1506,22.0544,22.0646,1049000.0
2013-10-24 10:00:00,43.6,43.64,43.52,43.55,904800.0,22.0696,22.0899,22.0291,22.0443,904800.0
2013-10-24 10:30:00,43.55,43.6,43.51,43.59,380300.0,22.0443,22.0696,22.0241,22.0646,380300.0
2013-10-24 11:00:00,43.59,43.63,43.52,43.55,498700.0,22.0646,22.0848,22.0291,22.0443,498700.0
2013-10-24 11:30:00,43.54,43.6,43.51,43.59,317800.0,22.0393,22.0696,22.0241,22.0646,317800.0
2013-10-24 12:00:00,43.59,43.62,43.57,43.58,319300.0,22.0646,22.0798,22.0544,22.0595,319300.0
2013-10-24 12:30:00,43.58,43.6,43.55,43.6,202500.0,22.0595,22.0696,22.0443,22.0696,202500.0
2013-10-24 13:00:00,43.59,43.6,43.49,43.54,359700.0,22.0646,22.0696,22.0139,22.0393,359700.0
2013-10-24 13:30:00,43.55,43.59,43.54,43.57,172300.0,22.0443,22.0646,22.0393,22.0544,172300.0
2013-10-24 14:00:00,43.57,43.61,43.55,43.59,431200.0,22.0544,22.0747,22.0443,22.0646,431200.0
2013-10-24 14:30:00,43.59,43.63,43.58,43.61,385100.0,22.0646,22.0848,22.0595,22.0747,385100.0
2013-10-24 15:00:00,43.62,43.64,43.58,43.58,503600.0,22.0798,22.0899,22.0595,22.0595,503600.0
2013-10-24 15:30:00,43.58,43.6,43.54,43.56,858700.0,22.0595,22.0696,22.0393,22.0494,858700.0
2013-10-25 09:30:00,43.97,43.99,43.73,43.75,1506200.0,22.2569,22.267,22.1354,22.1456,1506200.0
2013-10-25 10:00:00,43.76,43.84,43.72,43.74,711900.0,22.1506,22.1911,22.1304,22.1405,711900.0
2013-10-25 10:30:00,43.74,43.77,43.63,43.64,497600.0,22.1405,22.1557,22.0848,22.0899,497600.0
2013-10-25 11:00:00,43.65,43.72,43.64,43.64,392700.0,22.0949,22.1304,22.0899,22.0899,392700.0
2013-10-25 11:30:00,43.64,43.69,43.55,43.55,355700.0,22.0899,22.1152,22.0443,22.0443,355700.0
2013-10-25 12:00:00,43.56,43.6,43.54,43.56,253000.0,22.0494,22.0696,22.0393,22.0494,253000.0
2013-10-25 12:30:00,43.56,43.58,43.55,43.57,118700.0,22.0494,22.0595,22.0443,22.0544,118700.0
2013-10-25 13:00:00,43.58,43.65,43.57,43.62,187400.0,22.0595,22.0949,22.0544,22.0798,187400.0
2013-10-25 13:30:00,43.62,43.63,43.6,43.61,155900.0,22.0798,22.0848,22.0696,22.0747,155900.0
2013-10-25 14:00:00,43.61,43.66,43.6,43.65,236000.0,22.0747,22.1,22.0696,22.0949,236000.0
2013-10-25 14:30:00,43.65,43.66,43.63,43.64,187600.0,22.0949,22.1,22.0848,22.0899,187600.0
2013-10-25 15:00:00,43.65,43.65,43.61,43.62,231500.0,22.0949,22.0949,22.0747,22.0798,231500.0
2013-10-25 15:30:00,43.62,43.67,43.61,43.67,891600.0,22.0798,22.1051,22.0747,22.1051,891600.0
2013-10-28 09:30:00,43.69,43.71,43.56,43.6,402200.0,22.1152,22.1253,22.0494,22.0696,402200.0
2013-10-28 10:00:00,43.6,43.64,43.55,43.58,322700.0,22.0696,22.0899,22.0443,22.0595,322700.0
2013-10-28 10:30:00,43.58,43.59,43.51,43.54,461800.0,22.0595,22.0646,22.0241,22.0393,461800.0
2013-10-28 11:00:00,43.54,43.61,43.51,43.55,218700.0,22.0393,22.0747,22.0241,22.0443,218700.0
2013-10-28 11:30:00,43.56,43.6,43.47,43.54,272300.0,22.0494,22.0696,22.0038,22.0393,272300.0
2013-10-28 12:00:00,43.54,43.67,43.51,43.65,223800.0,22.0393,22.1051,22.0241,22.0949,223800.0
2013-10-28 12:30:00,43.65,43.69,43.61,43.62,342600.0,22.0949,22.1152,22.0747,22.0798,342600.0
2013-10-28 13:00:00,43.63,43.68,43.62,43.68,118400.0,22.0848,22.1101,22.0798,22.1101,118400.0
2013-10-28 13:30:00,43.68,43.7,43.65,43.69,203900.0,22.1101,22.1202,22.0949,22.1152,203900.0
2013-10-28 14:00:00,43.69,43.75,43.67,43.75,278700.0,22.1152,22.1456,22.1051,22.1456,278700.0
2013-10-28 14:30:00,43.75,43.82,43.74,43.81,229500.0,22.1456,22.181,22.1405,22.1759,229500.0
2013-10-28 15:00:00,43.8,43.81,43.77,43.8,383900.0,22.1709,22.1759,22.1557,22.1709,383900.0
2013-10-28 15:30:00,43.8,43.81,43.63,43.74,784300.0,22.1709,22.1759,22.0848,22.1405,784300.0
2013-10-29 09:30:00,45.57,45.58,45.2,45.33,3049000.0,23.0668,23.0719,22.8795,22.9453,3049000.0
2013-10-29 10:00:00,45.34,45.55,45.3,45.5,1887900.0,22.9504,23.0567,22.9301,23.0314,1887900.0
2013-10-29 10:30:00,45.5,45.76,45.5,45.72,1626100.0,23.0314,23.163,23.0314,23.1427,1626100.0
2013-10-29 11:00:00,45.72,45.73,45.62,45.72,1166400.0,23.1427,23.1478,23.0921,23.1427,1166400.0
2013-10-29 11:30:00,45.71,45.9,45.71,45.86,1647000.0,23.1377,23.2339,23.1377,23.2136,1647000.0
2013-10-29 12:00:00,45.86,46.0,45.79,45.99,1136900.0,23.2136,23.2845,23.1782,23.2794,1136900.0
2013-10-29 12:30:00,45.98,46.0,45.84,45.84,767800.0,23.2743,23.2845,23.2035,23.2035,767800.0
2013-10-29 13:00:00,45.84,45.85,45.76,45.78,460700.0,23.2035,23.2085,23.163,23.1731,460700.0
2013-10-29 13:30:00,45.78,45.86,45.76,45.84,396400.0,23.1731,23.2136,23.163,23.2035,396400.0
2013-10-29 14:00:00,45.85,45.91,45.84,45.87,453300.0,23.2085,23.2389,23.2035,23.2187,453300.0
2013-10-29 14:30:00,45.88,45.88,45.85,45.85,400800.0,23.2237,23.2237,23.2085,23.2085,400800.0
2013-10-29 15:00:00,45.85,45.86,45.8,45.81,968000.0,23.2085,23.2136,23.1832,23.1883,968000.0
2013-10-29 15:30:00,45.81,45.91,45.8,45.9,1958800.0,23.1883,23.2389,23.1832,23.2339,1958800.0
2013-10-30 09:30:00,46.42,46.5,46.35,46.45,1178400.0,23.4971,23.5376,23.4616,23.5123,1178400.0
2013-10-30 10:00:00,46.44,46.45,46.34,46.45,744300.0,23.5072,23.5123,23.4566,23.5123,744300.0
2013-10-30 10:30:00,46.45,46.61,46.43,46.55,798900.0,23.5123,23.5932,23.5021,23.5629,798900.0
2013-10-30 11:00:00,46.56,46.58,46.47,46.48,581500.0,23.5679,23.5781,23.5224,23.5274,581500.0
2013-10-30 11:30:00,46.47,46.47,46.3,46.37,447900.0,23.5224,23.5224,23.4363,23.4718,447900.0
2013-10-30 12:00:00,46.37,46.44,46.33,46.34,424700.0,23.4718,23.5072,23.4515,23.4566,424700.0
2013-10-30 12:30:00,46.34,46.52,46.34,46.48,377800.0,23.4566,23.5477,23.4566,23.5274,377800.0
2013-10-30 13:00:00,46.48,46.5,46.39,46.41,347200.0,23.5274,23.5376,23.4819,23.492,347200.0
2013-10-30 13:30:00,46.4,46.45,46.36,46.4,300400.0,23.4869,23.5123,23.4667,23.4869,300400.0
2013-10-30 14:00:00,46.4,46.42,46.09,46.15,369100.0,23.4869,23.4971,23.33,23.3604,369100.0
2013-10-30 14:30:00,46.15,46.31,46.14,46.29,364600.0,23.3604,23.4414,23.3553,23.4313,364600.0
2013-10-30 15:00:00,46.29,46.34,46.25,46.31,456400.0,23.4313,23.4566,23.411,23.4414,456400.0
2013-10-30 15:30:00,46.31,46.35,46.27,46.31,1084300.0,23.4414,23.4616,23.4211,23.4414,1084300.0
2013-10-31 09:30:00,46.46,46.6,46.43,46.46,1211400.0,23.5173,23.5882,23.5021,23.5173,1211400.0
2013-10-31 10:00:00,46.46,46.47,46.3,46.33,980800.0,23.5173,23.5224,23.4363,23.4515,980800.0
2013-10-31 10:30:00,46.33,46.47,46.3,46.37,769800.0,23.4515,23.5224,23.4363,23.4718,769800.0
2013-10-31 11:00:00,46.38,46.47,46.36,46.38,740200.0,23.4768,23.5224,23.4667,23.4768,740200.0
2013-10-31 11:30:00,46.38,46.41,46.23,46.27,523800.0,23.4768,23.492,23.4009,23.4211,523800.0
2013-10-31 12:00:00,46.27,46.43,46.22,46.41,511900.0,23.4211,23.5021,23.3958,23.492,511900.0
2013-10-31 12:30:00,46.4,46.48,46.4,46.47,2626800.0,23.4869,23.5274,23.4869,23.5224,2626800.0
2013-10-31 13:00:00,46.47,46.56,46.47,46.5,245800.0,23.5224,23.5679,23.5224,23.5376,245800.0
2013-10-31 13:30:00,46.5,46.56,46.47,46.54,279300.0,23.5376,23.5679,23.5224,23.5578,279300.0
2013-10-31 14:00:00,46.55,46.65,46.53,46.64,305600.0,23.5629,23.6135,23.5527,23.6084,305600.0
2013-10-31 14:30:00,46.65,46.65,46.6,46.61,311800.0,23.6135,23.6135,23.5882,23.5932,311800.0
2013-10-31 15:00:00,46.62,46.64,46.55,46.6,403100.0,23.5983,23.6084,23.5629,23.5882,403100.0
2013-10-31 15:30:00,46.6,46.61,46.5,46.5,941300.0,23.5882,23.5932,23.5376,23.5376,941300.0
2013-11-01 09:30:00,46.47,46.5,46.33,46.39,602200.0,23.5224,23.5376,23.4515,23.4819,602200.0
2013-11-01 10:00:00,46.39,46.4,46.27,46.37,431400.0,23.4819,23.4869,23.4211,23.4718,431400.0
2013-11-01 10:30:00,46.37,46.61,46.36,46.59,691000.0,23.4718,23.5932,23.4667,23.5831,691000.0
2013-11-01 11:00:00,46.6,46.6,46.28,46.31,500600.0,23.5882,23.5882,23.4262,23.4414,500600.0
2013-11-01 11:30:00,46.31,46.32,46.22,46.24,377900.0,23.4414,23.4465,23.3958,23.406,377900.0
2013-11-01 12:00:00,46.24,46.26,46.12,46.16,529100.0,23.406,23.4161,23.3452,23.3655,529100.0
2013-11-01 12:30:00,46.16,46.2,46.14,46.18,424500.0,23.3655,23.3857,23.3553,23.3756,424500.0
2013-11-01 13:00:00,46.19,46.26,46.15,46.25,141200.0,23.3806,23.4161,23.3604,23.411,141200.0
2013-11-01 13:30:00,46.25,46.37,46.22,46.37,283300.0,23.411,23.4718,23.3958,23.4718,283300.0
2013-11-01 14:00:00,46.36,46.39,46.31,46.34,241600.0,23.4667,23.4819,23.4414,23.4566,241600.0
2013-11-01 14:30:00,46.34,46.55,46.28,46.48,1370500.0,23.4566,23.5629,23.4262,23.5274,1370500.0
2013-11-01 15:00:00,46.49,46.52,46.42,46.45,415100.0,23.5325,23.5477,23.4971,23.5123,415100.0
2013-11-01 15:30:00,46.45,46.58,46.43,46.55,755400.0,23.5123,23.5781,23.5021,23.5629,755400.0
2013-11-04 09:30:00,46.72,46.81,46.67,46.79,1069300.0,23.6489,23.6945,23.6236,23.6844,1069300.0
2013-11-04 10:00:00,46.79,46.9,46.76,46.88,806200.0,23.6844,23.74,23.6692,23.7299,806200.0
2013-11-04 10:30:00,46.88,46.92,46.85,46.87,770900.0,23.7299,23.7502,23.7147,23.7249,770900.0
2013-11-04 11:00:00,46.87,46.91,46.72,46.8,959000.0,23.7249,23.7451,23.6489,23.6894,959000.0
2013-11-04 11:30:00,46.79,46.82,46.73,46.77,295800.0,23.6844,23.6995,23.654,23.6742,295800.0
2013-11-04 12:00:00,46.77,46.8,46.74,46.78,147300.0,23.6742,23.6894,23.659,23.6793,147300.0
2013-11-04 12:30:00,46.78,46.84,46.78,46.82,155300.0,23.6793,23.7097,23.6793,23.6995,155300.0
2013-11-04 13:00:00,46.81,46.9,46.8,46.89,160500.0,23.6945,23.74,23.6894,23.735,160500.0
2013-11-04 13:30:00,46.89,46.94,46.89,46.94,187400.0,23.735,23.7603,23.735,23.7603,187400.0
2013-11-04 14:00:00,46.94,46.99,46.92,46.97,322000.0,23.7603,23.7856,23.7502,23.7755,322000.0
2013-11-04 14:30:00,46.97,46.97,46.93,46.94,185800.0,23.7755,23.7755,23.7552,23.7603,185800.0
2013-11-04 15:00:00,46.94,46.94,46.87,46.9,284000.0,23.7603,23.7603,23.7249,23.74,284000.0
2013-11-04 15:30:00,46.9,46.95,46.87,46.95,568200.0,23.74,23.7653,23.7249,23.7653,568200.0
2013-11-05 09:30:00,46.88,46.9,46.71,46.73,661400.0,23.7299,23.74,23.6439,23.654,661400.0
2013-11-05 10:00:00,46.72,46.79,46.59,46.73,458100.0,23.6489,23.6844,23.5831,23.654,458100.0
2013-11-05 10:30:00,46.74,46.81,46.68,46.8,444800.0,23.659,23.6945,23.6287,23.6894,444800.0
2013-11-05 11:00:00,46.81,46.88,46.78,46.81,506800.0,23.6945,23.7299,23.6793,23.6945,506800.0
2013-11-05 11:30:00,46.81,46.97,46.8,46.95,464000.0,23.6945,23.7755,23.6894,23.7653,464000.0
2013-11-05 12:00:00,46.95,47.0,46.92,46.99,282400.0,23.7653,23.7907,23.7502,23.7856,282400.0
2013-11-05 12:30:00,46.99,47.0,46.97,46.98,292100.0,23.7856,23.7907,23.7755,23.7805,292100.0
2013-11-05 13:00:00,46.98,47.06,46.97,47.02,575600.0,23.7805,23.821,23.7755,23.8008,575600.0
2013-11-05 13:30:00,47.02,47.05,46.93,46.94,437200.0,23.8008,23.816,23.7552,23.7603,437200.0
2013-11-05 14:00:00,46.95,46.99,46.93,46.98,161600.0,23.7653,23.7856,23.7552,23.7805,161600.0
2013-11-05 14:30:00,46.99,47.04,46.98,47.03,255800.0,23.7856,23.8109,23.7805,23.8058,255800.0
2013-11-05 15:00:00,47.04,47.05,46.99,46.99,300000.0,23.8109,23.816,23.7856,23.7856,300000.0
2013-11-05 15:30:00,46.99,47.06,46.98,46.98,852600.0,23.7856,23.821,23.7805,23.7805,852600.0
2013-11-06 09:30:00,47.01,47.01,46.8,46.98,1137600.0,24.0854,24.0854,23.9778,24.07,1137600.0
2013-11-06 10:00:00,46.98,47.0,46.88,46.9,573100.0,24.07,24.0803,24.0188,24.0291,573100.0
2013-11-06 10:30:00,46.9,46.91,46.7,46.74,550600.0,24.0291,24.0342,23.9266,23.9471,550600.0
2013-11-06 11:00:00,46.72,46.75,46.6,46.74,456000.0,23.9368,23.9522,23.8754,23.9471,456000.0
2013-11-06 11:30:00,46.74,46.75,46.65,46.71,521400.0,23.9471,23.9522,23.901,23.9317,521400.0
2013-11-06 12:00:00,46.71,46.83,46.69,46.82,419400.0,23.9317,23.9932,23.9215,23.9881,419400.0
2013-11-06 12:30:00,46.83,46.9,46.79,46.86,427000.0,23.9932,24.0291,23.9727,24.0086,427000.0
2013-11-06 13:00:00,46.86,46.86,46.79,46.83,250000.0,24.0086,24.0086,23.9727,23.9932,250000.0
2013-11-06 13:30:00,46.83,46.86,46.8,46.84,240500.0,23.9932,24.0086,23.9778,23.9983,240500.0
2013-11-06 14:00:00,46.83,46.85,46.79,46.82,319800.0,23.9932,24.0034,23.9727,23.9881,319800.0
2013-11-06 14:30:00,46.83,46.87,46.82,46.86,260200.0,23.9932,24.0137,23.9881,24.0086,260200.0
2013-11-06 15:00:00,46.85,46.87,46.81,46.82,345800.0,24.0034,24.0137,23.9829,23.9881,345800.0
2013-11-06 15:30:00,46.83,46.83,46.74,46.82,675200.0,23.9932,23.9932,23.9471,23.9881,675200.0
2013-11-07 09:30:00,46.7,46.71,46.36,46.42,1141500.0,23.9266,23.9317,23.7524,23.7831,1141500.0
2013-11-07 10:00:00,46.42,46.44,46.13,46.24,646600.0,23.7831,23.7934,23.6345,23.6909,646600.0
2013-11-07 10:30:00,46.24,46.31,46.05,46.29,694300.0,23.6909,23.7268,23.5936,23.7165,694300.0
2013-11-07 11:00:00,46.3,46.35,46.24,46.35,348300.0,23.7216,23.7473,23.6909,23.7473,348300.0
2013-11-07 11:30:00,46.35,46.5,46.25,46.5,393200.0,23.7473,23.8241,23.696,23.8241,393200.0
2013-11-07 12:00:00,46.5,46.55,46.47,46.5,196700.0,23.8241,23.8497,23.8087,23.8241,196700.0
2013-11-07 12:30:00,46.51,46.55,46.47,46.5,127500.0,23.8292,23.8497,23.8087,23.8241,127500.0
2013-11-07 13:00:00,46.49,46.52,46.36,46.37,222200.0,23.819,23.8344,23.7524,23.7575,222200.0
2013-11-07 13:30:00,46.38,46.39,46.28,46.31,206400.0,23.7626,23.7678,23.7114,23.7268,206400.0
2013-11-07 14:00:00,46.3,46.3,46.21,46.25,271500.0,23.7216,23.7216,23.6755,23.696,271500.0
2013-11-07 14:30:00,46.25,46.27,46.19,46.19,312600.0,23.696,23.7063,23.6653,23.6653,312600.0
2013-11-07 15:00:00,46.19,46.22,46.06,46.06,356500.0,23.6653,23.6807,23.5987,23.5987,356500.0
2013-11-07 15:30:00,46.05,46.1,45.98,46.09,891400.0,23.5936,23.6192,23.5577,23.6141,891400.0
2013-11-08 09:30:00,45.78,45.88,45.74,45.79,729300.0,23.4552,23.5065,23.4347,23.4604,729300.0
2013-11-08 10:00:00,45.79,45.87,45.72,45.77,546400.0,23.4604,23.5013,23.4245,23.4501,546400.0
2013-11-08 10:30:00,45.77,45.84,45.72,45.82,363900.0,23.4501,23.486,23.4245,23.4757,363900.0
2013-11-08 11:00:00,45.83,45.83,45.75,45.78,320200.0,23.4808,23.4808,23.4399,23.4552,320200.0
2013-11-08 11:30:00,45.78,45.9,45.75,45.89,246900.0,23.4552,23.5167,23.4399,23.5116,246900.0
2013-11-08 12:00:00,45.89,45.98,45.89,45.96,188200.0,23.5116,23.5577,23.5116,23.5474,188200.0
2013-11-08 12:30:00,45.97,45.98,45.92,45.94,129400.0,23.5526,23.5577,23.527,23.5372,129400.0
2013-11-08 13:00:00,45.95,46.0,45.89,45.99,192300.0,23.5423,23.5679,23.5116,23.5628,192300.0
2013-11-08 13:30:00,45.98,46.12,45.97,46.03,343200.0,23.5577,23.6294,23.5526,23.5833,343200.0
2013-11-08 14:00:00,46.03,46.11,46.01,46.11,204800.0,23.5833,23.6243,23.5731,23.6243,204800.0
2013-11-08 14:30:00,46.11,46.11,46.08,46.09,195900.0,23.6243,23.6243,23.6089,23.6141,195900.0
2013-11-08 15:00:00,46.09,46.1,46.03,46.03,291300.0,23.6141,23.6192,23.5833,23.5833,291300.0
2013-11-08 15:30:00,46.04,46.1,46.02,46.09,718600.0,23.5884,23.6192,23.5782,23.6141,718600.0
2013-11-11 09:30:00,46.09,46.2,46.07,46.19,304000.0,23.6141,23.6704,23.6038,23.6653,304000.0
2013-11-11 10:00:00,46.19,46.21,46.14,46.16,255100.0,23.6653,23.6755,23.6397,23.6499,255100.0
2013-11-11 10:30:00,46.16,46.22,46.15,46.19,220900.0,23.6499,23.6807,23.6448,23.6653,220900.0
2013-11-11 11:00:00,46.19,46.2,46.09,46.12,158400.0,23.6653,23.6704,23.6141,23.6294,158400.0
2013-11-11 11:30:00,46.12,46.13,46.0,46.01,164800.0,23.6294,23.6345,23.5679,23.5731,164800.0
2013-11-11 12:00:00,46.01,46.1,46.0,46.09,204100.0,23.5731,23.6192,23.5679,23.6141,204100.0
2013-11-11 12:30:00,46.09,46.1,46.05,46.08,94200.0,23.6141,23.6192,23.5936,23.6089,94200.0
2013-11-11 13:00:00,46.07,46.09,46.06,46.08,100100.0,23.6038,23.6141,23.5987,23.6089,100100.0
2013-11-11 13:30:00,46.09,46.09,46.05,46.08,104700.0,23.6141,23.6141,23.5936,23.6089,104700.0
2013-11-11 14:00:00,46.08,46.13,46.07,46.11,84800.0,23.6089,23.6345,23.6038,23.6243,84800.0
2013-11-11 14:30:00,46.11,46.13,46.09,46.11,98500.0,23.6243,23.6345,23.6141,23.6243,98500.0
2013-11-11 15:00:00,46.12,46.13,46.1,46.12,119800.0,23.6294,23.6345,23.6192,23.6294,119800.0
2013-11-11 15:30:00,46.12,46.13,46.08,46.09,386700.0,23.6294,23.6345,23.6089,23.6141,386700.0
2013-11-12 09:30:00,46.08,46.19,46.02,46.17,559100.0,23.6089,23.6653,23.5782,23.655,559100.0
2013-11-12 10:00:00,46.18,46.24,46.14,46.21,308100.0,23.6602,23.6909,23.6397,23.6755,308100.0
2013-11-12 10:30:00,46.21,46.25,46.18,46.2,376500.0,23.6755,23.696,23.6602,23.6704,376500.0
2013-11-12 11:00:00,46.2,46.22,46.11,46.14,273300.0,23.6704,23.6807,23.6243,23.6397,273300.0
2013-11-12 11:30:00,46.14,46.18,46.01,46.02,207900.0,23.6397,23.6602,23.5731,23.5782,207900.0
2013-11-12 12:00:00,46.02,46.08,46.0,46.04,286000.0,23.5782,23.6089,23.5679,23.5884,286000.0
2013-11-12 12:30:00,46.05,46.08,46.02,46.03,80400.0,23.5936,23.6089,23.5782,23.5833,80400.0
2013-11-12 13:00:00,46.04,46.04,46.0,46.01,211900.0,23.5884,23.5884,23.5679,23.5731,211900.0
2013-11-12 13:30:00,46.01,46.02,45.89,45.89,169300.0,23.5731,23.5782,23.5116,23.5116,169300.0
2013-11-12 14:00:00,45.9,45.91,45.81,45.82,220200.0,23.5167,23.5218,23.4706,23.4757,220200.0
2013-11-12 14:30:00,45.81,45.9,45.81,45.89,194400.0,23.4706,23.5167,23.4706,23.5116,194400.0
2013-11-12 15:00:00,45.89,45.9,45.85,45.86,204600.0,23.5116,23.5167,23.4911,23.4962,204600.0
2013-11-12 15:30:00,45.86,45.91,45.85,45.9,628600.0,23.4962,23.5218,23.4911,23.5167,628600.0
2013-11-13 09:30:00,46.13,46.16,46.04,46.13,494200.0,23.6345,23.6499,23.5884,23.6345,494200.0
2013-11-13 10:00:00,46.13,46.18,46.08,46.15,216000.0,23.6345,23.6602,23.6089,23.6448,216000.0
2013-11-13 10:30:00,46.15,46.24,46.15,46.2,310500.0,23.6448,23.6909,23.6448,23.6704,310500.0
2013-11-13 11:00:00,46.19,46.25,46.1,46.17,604900.0,23.6653,23.696,23.6192,23.655,604900.0
2013-11-13 11:30:00,46.18,46.22,46.11,46.13,200100.0,23.6602,23.6807,23.6243,23.6345,200100.0
2013-11-13 12:00:00,46.13,46.26,46.11,46.26,185900.0,23.6345,23.7012,23.6243,23.7012,185900.0
2013-11-13 12:30:00,46.26,46.32,46.24,46.31,169300.0,23.7012,23.7319,23.6909,23.7268,169300.0
2013-11-13 13:00:00,46.32,46.33,46.27,46.33,220300.0,23.7319,23.737,23.7063,23.737,220300.0
2013-11-13 13:30:00,46.33,46.39,46.31,46.38,233800.0,23.737,23.7678,23.7268,23.7626,233800.0
2013-11-13 14:00:00,46.38,46.43,46.35,46.41,350200.0,23.7626,23.7883,23.7473,23.778,350200.0
2013-11-13 14:30:00,46.41,46.41,46.31,46.31,175500.0,23.778,23.778,23.7268,23.7268,175500.0
2013-11-13 15:00:00,46.3,46.38,46.27,46.35,302400.0,23.7216,23.7626,23.7063,23.7473,302400.0
2013-11-13 15:30:00,46.35,46.5,46.35,46.46,472800.0,23.7473,23.8241,23.7473,23.8036,472800.0
2013-11-14 09:30:00,46.32,46.44,46.28,46.42,412500.0,23.7319,23.7934,23.7114,23.7831,412500.0
2013-11-14 10:00:00,46.41,46.56,46.39,46.43,284800.0,23.778,23.8549,23.7678,23.7883,284800.0
2013-11-14 10:30:00,46.44,46.59,46.4,46.58,512000.0,23.7934,23.8702,23.7729,23.8651,512000.0
2013-11-14 11:00:00,46.57,46.65,46.55,46.62,466300.0,23.86,23.901,23.8497,23.8856,466300.0
2013-11-14 11:30:00,46.62,46.62,46.55,46.59,332100.0,23.8856,23.8856,23.8497,23.8702,332100.0
2013-11-14 12:00:00,46.58,46.67,46.56,46.65,276400.0,23.8651,23.9112,23.8549,23.901,276400.0
2013-11-14 12:30:00,46.64,46.67,46.62,46.63,147700.0,23.8958,23.9112,23.8856,23.8907,147700.0
2013-11-14 13:00:00,46.64,46.7,46.63,46.7,162000.0,23.8958,23.9266,23.8907,23.9266,162000.0
2013-11-14 13:30:00,46.7,46.7,46.68,46.69,127800.0,23.9266,23.9266,23.9163,23.9215,127800.0
2013-11-14 14:00:00,46.69,46.7,46.65,46.68,118800.0,23.9215,23.9266,23.901,23.9163,118800.0
2013-11-14 14:30:00,46.69,46.7,46.65,46.67,192400.0,23.9215,23.9266,23.901,23.9112,192400.0
2013-11-14 15:00:00,46.66,46.7,46.6,46.61,295800.0,23.9061,23.9266,23.8754,23.8805,295800.0
2013-11-14 15:30:00,46.6,46.64,46.57,46.58,427700.0,23.8754,23.8958,23.86,23.8651,427700.0
2013-11-15 09:30:00,47.02,47.05,46.9,47.04,1150400.0,24.0905,24.1059,24.0291,24.1008,1150400.0
2013-11-15 10:00:00,47.03,47.1,46.99,47.08,403600.0,24.0957,24.1315,24.0752,24.1213,403600.0
2013-11-15 10:30:00,47.07,47.12,47.01,47.04,338700.0,24.1162,24.1418,24.0854,24.1008,338700.0
2013-11-15 11:00:00,47.05,47.12,47.01,47.09,526000.0,24.1059,24.1418,24.0854,24.1264,526000.0
2013-11-15 11:30:00,47.08,47.15,47.06,47.15,298100.0,24.1213,24.1571,24.111,24.1571,298100.0
2013-11-15 12:00:00,47.15,47.19,47.1,47.12,387600.0,24.1571,24.1776,24.1315,24.1418,387600.0
2013-11-15 12:30:00,47.11,47.13,47.1,47.12,153000.0,24.1366,24.1469,24.1315,24.1418,153000.0
2013-11-15 13:00:00,47.12,47.17,47.11,47.14,187100.0,24.1418,24.1674,24.1366,24.152,187100.0
2013-11-15 13:30:00,47.15,47.2,47.13,47.18,254300.0,24.1571,24.1828,24.1469,24.1725,254300.0
2013-11-15 14:00:00,47.18,47.22,47.15,47.15,186400.0,24.1725,24.193,24.1571,24.1571,186400.0
2013-11-15 14:30:00,47.16,47.17,47.12,47.13,218600.0,24.1623,24.1674,24.1418,24.1469,218600.0
2013-11-15 15:00:00,47.13,47.17,47.12,47.15,402400.0,24.1469,24.1674,24.1418,24.1571,402400.0
2013-11-15 15:30:00,47.15,47.19,47.1,47.19,742600.0,24.1571,24.1776,24.1315,24.1776,742600.0
2013-11-18 09:30:00,47.24,47.3,47.19,47.29,601300.0,24.2033,24.234,24.1776,24.2289,601300.0
2013-11-18 10:00:00,47.28,47.29,47.11,47.11,291800.0,24.2237,24.2289,24.1366,24.1366,291800.0
2013-11-18 10:30:00,47.11,47.16,47.08,47.14,280000.0,24.1366,24.1623,24.1213,24.152,280000.0
2013-11-18 11:00:00,47.14,47.15,47.07,47.13,320700.0,24.152,24.1571,24.1162,24.1469,320700.0
2013-11-18 11:30:00,47.13,47.2,47.11,47.19,288300.0,24.1469,24.1828,24.1366,24.1776,288300.0
2013-11-18 12:00:00,47.19,47.21,47.13,47.14,330100.0,24.1776,24.1879,24.1469,24.152,330100.0
2013-11-18 12:30:00,47.13,47.14,47.09,47.13,153600.0,24.1469,24.152,24.1264,24.1469,153600.0
2013-11-18 13:00:00,47.13,47.19,47.12,47.18,187000.0,24.1469,24.1776,24.1418,24.1725,187000.0
2013-11-18 13:30:00,47.17,47.18,47.11,47.15,205800.0,24.1674,24.1725,24.1366,24.1571,205800.0
2013-11-18 14:00:00,47.14,47.17,47.11,47.14,176700.0,24.152,24.1674,24.1366,24.152,176700.0
2013-11-18 14:30:00,47.13,47.15,47.12,47.13,203400.0,24.1469,24.1571,24.1418,24.1469,203400.0
2013-11-18 15:00:00,47.12,47.13,46.99,47.0,368400.0,24.1418,24.1469,24.0752,24.0803,368400.0
2013-11-18 15:30:00,47.01,47.01,46.87,46.91,1018300.0,24.0854,24.0854,24.0137,24.0342,1018300.0
2013-11-19 09:30:00,46.98,46.99,46.81,46.82,386400.0,24.07,24.0752,23.9829,23.9881,386400.0
2013-11-19 10:00:00,46.82,47.07,46.82,47.03,323300.0,23.9881,24.1162,23.9881,24.0957,323300.0
2013-11-19 10:30:00,47.03,47.05,46.89,46.92,327700.0,24.0957,24.1059,24.0239,24.0393,327700.0
2013-11-19 11:00:00,46.91,46.93,46.79,46.92,345600.0,24.0342,24.0444,23.9727,24.0393,345600.0
2013-11-19 11:30:00,46.91,47.01,46.85,46.94,342000.0,24.0342,24.0854,24.0034,24.0495,342000.0
2013-11-19 12:00:00,46.94,47.03,46.91,47.0,154000.0,24.0495,24.0957,24.0342,24.0803,154000.0
2013-11-19 12:30:00,47.01,47.05,46.99,47.0,113300.0,24.0854,24.1059,24.0752,24.0803,113300.0
2013-11-19 13:00:00,47.01,47.05,46.95,46.95,165000.0,24.0854,24.1059,24.0547,24.0547,165000.0
2013-11-19 13:30:00,46.95,47.0,46.92,46.95,195800.0,24.0547,24.0803,24.0393,24.0547,195800.0
2013-11-19 14:00:00,46.95,47.02,46.95,46.97,176400.0,24.0547,24.0905,24.0547,24.0649,176400.0
2013-11-19 14:30:00,46.96,47.05,46.96,47.0,263700.0,24.0598,24.1059,24.0598,24.0803,263700.0
2013-11-19 15:00:00,47.0,47.02,46.95,46.98,265400.0,24.0803,24.0905,24.0547,24.07,265400.0
2013-11-19 15:30:00,46.98,47.0,46.9,46.94,526600.0,24.07,24.0803,24.0291,24.0495,526600.0
2013-11-20 09:30:00,47.34,47.39,47.2,47.26,812700.0,24.2545,24.2801,24.1828,24.2135,812700.0
2013-11-20 10:00:00,47.26,47.4,47.23,47.34,538400.0,24.2135,24.2852,24.1981,24.2545,538400.0
2013-11-20 10:30:00,47.34,47.34,47.15,47.28,318000.0,24.2545,24.2545,24.1571,24.2237,318000.0
2013-11-20 11:00:00,47.27,47.33,47.17,47.2,284000.0,24.2186,24.2494,24.1674,24.1828,284000.0
2013-11-20 11:30:00,47.19,47.22,47.14,47.16,226100.0,24.1776,24.193,24.152,24.1623,226100.0
2013-11-20 12:00:00,47.15,47.2,47.14,47.17,151300.0,24.1571,24.1828,24.152,24.1674,151300.0
2013-11-20 12:30:00,47.16,47.19,47.12,47.14,120900.0,24.1623,24.1776,24.1418,24.152,120900.0
2013-11-20 13:00:00,47.14,47.19,47.13,47.14,69300.0,24.152,24.1776,24.1469,24.152,69300.0
2013-11-20 13:30:00,47.13,47.17,47.1,47.15,95000.0,24.1469,24.1674,24.1315,24.1571,95000.0
2013-11-20 14:00:00,47.16,47.16,46.96,47.08,277300.0,24.1623,24.1623,24.0598,24.1213,277300.0
2013-11-20 14:30:00,47.09,47.1,46.94,46.96,222100.0,24.1264,24.1315,24.0495,24.0598,222100.0
2013-11-20 15:00:00,46.97,46.98,46.85,46.92,277900.0,24.0649,24.07,24.0034,24.0393,277900.0
2013-11-20 15:30:00,46.92,47.0,46.87,46.98,432700.0,24.0393,24.0803,24.0137,24.07,432700.0
2013-11-21 09:30:00,47.22,47.28,47.15,47.23,545100.0,24.193,24.2237,24.1571,24.1981,545100.0
2013-11-21 10:00:00,47.23,47.29,47.2,47.23,250800.0,24.1981,24.2289,24.1828,24.1981,250800.0
2013-11-21 10:30:00,47.23,47.37,47.23,47.34,203400.0,24.1981,24.2699,24.1981,24.2545,203400.0
2013-11-21 11:00:00,47.34,47.45,47.29,47.45,254600.0,24.2545,24.3108,24.2289,24.3108,254600.0
2013-11-21 11:30:00,47.44,47.44,47.32,47.34,232000.0,24.3057,24.3057,24.2442,24.2545,232000.0
2013-11-21 12:00:00,47.34,47.34,47.25,47.31,154200.0,24.2545,24.2545,24.2084,24.2391,154200.0
2013-11-21 12:30:00,47.32,47.32,47.27,47.29,135400.0,24.2442,24.2442,24.2186,24.2289,135400.0
2013-11-21 13:00:00,47.29,47.32,47.27,47.27,140400.0,24.2289,24.2442,24.2186,24.2186,140400.0
2013-11-21 13:30:00,47.27,47.35,47.27,47.34,195100.0,24.2186,24.2596,24.2186,24.2545,195100.0
2013-11-21 14:00:00,47.33,47.38,47.33,47.35,148600.0,24.2494,24.275,24.2494,24.2596,148600.0
2013-11-21 14:30:00,47.35,47.42,47.34,47.41,245100.0,24.2596,24.2955,24.2545,24.2904,245100.0
2013-11-21 15:00:00,47.41,47.43,47.38,47.4,186800.0,24.2904,24.3006,24.275,24.2852,186800.0
2013-11-21 15:30:00,47.4,47.41,47.35,47.36,551400.0,24.2852,24.2904,24.2596,24.2647,551400.0
2013-11-22 09:30:00,47.66,47.8,47.62,47.76,914200.0,24.4184,24.4902,24.3979,24.4697,914200.0
2013-11-22 10:00:00,47.76,47.91,47.73,47.84,708000.0,24.4697,24.5465,24.4543,24.5107,708000.0
2013-11-22 10:30:00,47.84,47.86,47.8,47.81,607000.0,24.5107,24.5209,24.4902,24.4953,607000.0
2013-11-22 11:00:00,47.82,47.97,47.8,47.87,359100.0,24.5004,24.5773,24.4902,24.526,359100.0
2013-11-22 11:30:00,47.87,47.92,47.83,47.91,371100.0,24.526,24.5516,24.5055,24.5465,371100.0
2013-11-22 12:00:00,47.92,47.94,47.86,47.91,195200.0,24.5516,24.5619,24.5209,24.5465,195200.0
2013-11-22 12:30:00,47.91,47.95,47.91,47.94,136900.0,24.5465,24.567,24.5465,24.5619,136900.0
2013-11-22 13:00:00,47.94,47.97,47.92,47.92,178100.0,24.5619,24.5773,24.5516,24.5516,178100.0
2013-11-22 13:30:00,47.91,47.92,47.83,47.85,330600.0,24.5465,24.5516,24.5055,24.5158,330600.0
2013-11-22 14:00:00,47.85,47.91,47.84,47.9,202500.0,24.5158,24.5465,24.5107,24.5414,202500.0
2013-11-22 14:30:00,47.9,47.91,47.87,47.9,183800.0,24.5414,24.5465,24.526,24.5414,183800.0
2013-11-22 15:00:00,47.89,47.93,47.89,47.93,200600.0,24.5363,24.5568,24.5363,24.5568,200600.0
2013-11-22 15:30:00,47.93,48.02,47.92,48.02,876700.0,24.5568,24.6029,24.5516,24.6029,876700.0
2013-11-25 09:30:00,47.69,47.69,47.47,47.48,602300.0,24.4338,24.4338,24.3211,24.3262,602300.0
2013-11-25 10:00:00,47.48,47.54,47.44,47.47,431500.0,24.3262,24.357,24.3057,24.3211,431500.0
2013-11-25 10:30:00,47.47,47.52,47.4,47.49,330100.0,24.3211,24.3467,24.2852,24.3313,330100.0
2013-11-25 11:00:00,47.49,47.5,47.35,47.4,455700.0,24.3313,24.3365,24.2596,24.2852,455700.0
2013-11-25 11:30:00,47.4,47.45,47.33,47.38,390700.0,24.2852,24.3108,24.2494,24.275,390700.0
2013-11-25 12:00:00,47.38,47.46,47.38,47.41,352700.0,24.275,24.316,24.275,24.2904,352700.0
2013-11-25 12:30:00,47.41,47.45,47.39,47.43,299000.0,24.2904,24.3108,24.2801,24.3006,299000.0
2013-11-25 13:00:00,47.42,47.46,47.4,47.43,167900.0,24.2955,24.316,24.2852,24.3006,167900.0
2013-11-25 13:30:00,47.43,47.47,47.42,47.46,177800.0,24.3006,24.3211,24.2955,24.316,177800.0
2013-11-25 14:00:00,47.47,47.48,47.44,47.44,153200.0,24.3211,24.3262,24.3057,24.3057,153200.0
2013-11-25 14:30:00,47.44,47.5,47.44,47.48,211600.0,24.3057,24.3365,24.3057,24.3262,211600.0
2013-11-25 15:00:00,47.48,47.49,47.4,47.41,276300.0,24.3262,24.3313,24.2852,24.2904,276300.0
2013-11-25 15:30:00,47.41,47.48,47.41,47.47,400200.0,24.2904,24.3262,24.2904,24.3211,400200.0
2013-11-26 09:30:00,47.3,47.41,47.29,47.36,359200.0,24.234,24.2904,24.2289,24.2647,359200.0
2013-11-26 10:00:00,47.36,47.4,47.32,47.33,351900.0,24.2647,24.2852,24.2442,24.2494,351900.0
2013-11-26 10:30:00,47.33,47.35,47.14,47.32,399800.0,24.2494,24.2596,24.152,24.2442,399800.0
2013-11-26 11:00:00,47.31,47.39,47.23,47.25,382200.0,24.2391,24.2801,24.1981,24.2084,382200.0
2013-11-26 11:30:00,47.24,47.28,47.21,47.24,219900.0,24.2033,24.2237,24.1879,24.2033,219900.0
2013-11-26 12:00:00,47.23,47.3,47.21,47.29,147200.0,24.1981,24.234,24.1879,24.2289,147200.0
2013-11-26 12:30:00,47.28,47.3,47.26,47.29,235000.0,24.2237,24.234,24.2135,24.2289,235000.0
2013-11-26 13:00:00,47.3,47.3,47.24,47.28,132800.0,24.234,24.234,24.2033,24.2237,132800.0
2013-11-26 13:30:00,47.27,47.33,47.27,47.28,108700.0,24.2186,24.2494,24.2186,24.2237,108700.0
2013-11-26 14:00:00,47.28,47.29,47.19,47.21,178000.0,24.2237,24.2289,24.1776,24.1879,178000.0
2013-11-26 14:30:00,47.21,47.23,47.19,47.23,320500.0,24.1879,24.1981,24.1776,24.1981,320500.0
2013-11-26 15:00:00,47.22,47.26,47.21,47.26,187700.0,24.193,24.2135,24.1879,24.2135,187700.0
2013-11-26 15:30:00,47.26,47.26,47.13,47.15,470900.0,24.2135,24.2135,24.1469,24.1571,470900.0
2013-11-27 09:30:00,47.2,47.29,47.15,47.15,340200.0,24.1828,24.2289,24.1571,24.1571,340200.0
2013-11-27 10:00:00,47.15,47.2,47.05,47.12,440100.0,24.1571,24.1828,24.1059,24.1418,440100.0
2013-11-27 10:30:00,47.12,47.15,47.04,47.05,350000.0,24.1418,24.1571,24.1008,24.1059,350000.0
2013-11-27 11:00:00,47.05,47.09,47.0,47.0,322200.0,24.1059,24.1264,24.0803,24.0803,322200.0
2013-11-27 11:30:00,47.0,47.02,46.94,46.95,262400.0,24.0803,24.0905,24.0495,24.0547,262400.0
2013-11-27 12:00:00,46.96,46.97,46.9,46.91,141700.0,24.0598,24.0649,24.0291,24.0342,141700.0
2013-11-27 12:30:00,46.91,46.92,46.81,46.82,281900.0,24.0342,24.0393,23.9829,23.9881,281900.0
2013-11-27 13:00:00,46.81,46.87,46.81,46.87,108300.0,23.9829,24.0137,23.9829,24.0137,108300.0
2013-11-27 13:30:00,46.87,46.89,46.84,46.87,133000.0,24.0137,24.0239,23.9983,24.0137,133000.0
2013-11-27 14:00:00,46.87,46.87,46.81,46.87,170800.0,24.0137,24.0137,23.9829,24.0137,170800.0
2013-11-27 14:30:00,46.86,46.94,46.86,46.93,139400.0,24.0086,24.0495,24.0086,24.0444,139400.0
2013-11-27 15:00:00,46.92,46.93,46.88,46.92,221600.0,24.0393,24.0444,24.0188,24.0393,221600.0
2013-11-27 15:30:00,46.93,46.97,46.89,46.89,400900.0,24.0444,24.0649,24.0239,24.0239,400900.0
2013-11-29 09:30:00,47.28,47.28,47.15,47.26,323800.0,24.2237,24.2237,24.1571,24.2135,323800.0
2013-11-29 10:00:00,47.26,47.32,47.21,47.32,218500.0,24.2135,24.2442,24.1879,24.2442,218500.0
2013-11-29 10:30:00,47.31,47.34,47.24,47.34,319000.0,24.2391,24.2545,24.2033,24.2545,319000.0
2013-11-29 11:00:00,47.34,47.43,47.29,47.31,220200.0,24.2545,24.3006,24.2289,24.2391,220200.0
2013-11-29 11:30:00,47.32,47.33,47.23,47.24,141100.0,24.2442,24.2494,24.1981,24.2033,141100.0
2013-11-29 12:00:00,47.23,47.29,47.22,47.24,76400.0,24.1981,24.2289,24.193,24.2033,76400.0
2013-11-29 12:30:00,47.24,47.25,47.01,47.01,633600.0,24.2033,24.2084,24.0854,24.0854,633600.0
2013-12-02 09:30:00,46.73,46.84,46.66,46.73,460200.0,23.942,23.9983,23.9061,23.942,460200.0
2013-12-02 10:00:00,46.73,46.79,46.66,46.79,291000.0,23.942,23.9727,23.9061,23.9727,291000.0
2013-12-02 10:30:00,46.8,46.85,46.71,46.73,239800.0,23.9778,24.0034,23.9317,23.942,239800.0
2013-12-02 11:00:00,46.73,46.8,46.7,46.7,181200.0,23.942,23.9778,23.9266,23.9266,181200.0
2013-12-02 11:30:00,46.71,46.78,46.64,46.78,203700.0,23.9317,23.9676,23.8958,23.9676,203700.0
2013-12-02 12:00:00,46.77,46.78,46.71,46.76,142500.0,23.9625,23.9676,23.9317,23.9573,142500.0
2013-12-02 12:30:00,46.76,46.78,46.74,46.76,87200.0,23.9573,23.9676,23.9471,23.9573,87200.0
2013-12-02 13:00:00,46.76,46.76,46.7,46.75,115800.0,23.9573,23.9573,23.9266,23.9522,115800.0
2013-12-02 13:30:00,46.75,46.75,46.68,46.68,96700.0,23.9522,23.9522,23.9163,23.9163,96700.0
2013-12-02 14:00:00,46.68,46.7,46.67,46.68,81000.0,23.9163,23.9266,23.9112,23.9163,81000.0
2013-12-02 14:30:00,46.68,46.68,46.63,46.66,126700.0,23.9163,23.9163,23.8907,23.9061,126700.0
2013-12-02 15:00:00,46.65,46.69,46.62,46.63,220000.0,23.901,23.9215,23.8856,23.8907,220000.0
2013-12-02 15:30:00,46.64,46.65,46.6,46.64,440400.0,23.8958,23.901,23.8754,23.8958,440400.0
2013-12-03 09:30:00,46.47,46.53,46.35,46.53,834600.0,23.8087,23.8395,23.7473,23.8395,834600.0
2013-12-03 10:00:00,46.53,46.62,46.5,46.52,455000.0,23.8395,23.8856,23.8241,23.8344,455000.0
2013-12-03 10:30:00,46.52,46.67,46.49,46.61,505100.0,23.8344,23.9112,23.819,23.8805,505100.0
2013-12-03 11:00:00,46.62,46.64,46.5,46.58,303800.0,23.8856,23.8958,23.8241,23.8651,303800.0
2013-12-03 11:30:00,46.57,46.62,46.53,46.56,189400.0,23.86,23.8856,23.8395,23.8549,189400.0
2013-12-03 12:00:00,46.56,46.6,46.52,46.54,153000.0,23.8549,23.8754,23.8344,23.8446,153000.0
2013-12-03 12:30:00,46.53,46.56,46.5,46.52,112100.0,23.8395,23.8549,23.8241,23.8344,112100.0
2013-12-03 13:00:00,46.52,46.55,46.49,46.51,138900.0,23.8344,23.8497,23.819,23.8292,138900.0
2013-12-03 13:30:00,46.51,46.6,46.49,46.57,183500.0,23.8292,23.8754,23.819,23.86,183500.0
2013-12-03 14:00:00,46.57,46.61,46.56,46.59,112100.0,23.86,23.8805,23.8549,23.8702,112100.0
2013-12-03 14:30:00,46.58,46.64,46.58,46.62,101400.0,23.8651,23.8958,23.8651,23.8856,101400.0
2013-12-03 15:00:00,46.63,46.63,46.56,46.58,139800.0,23.8907,23.8907,23.8549,23.8651,139800.0
2013-12-03 15:30:00,46.58,46.64,46.56,46.58,487500.0,23.8651,23.8958,23.8549,23.8651,487500.0
2013-12-04 09:30:00,46.25,46.45,46.25,46.39,632300.0,23.696,23.7985,23.696,23.7678,632300.0
2013-12-04 10:00:00,46.39,46.7,46.39,46.67,466700.0,23.7678,23.9266,23.7678,23.9112,466700.0
2013-12-04 10:30:00,46.66,46.72,46.63,46.71,456700.0,23.9061,23.9368,23.8907,23.9317,456700.0
2013-12-04 11:00:00,46.71,46.72,46.62,46.66,272300.0,23.9317,23.9368,23.8856,23.9061,272300.0
2013-12-04 11:30:00,46.65,46.78,46.63,46.72,606200.0,23.901,23.9676,23.8907,23.9368,606200.0
2013-12-04 12:00:00,46.72,46.72,46.62,46.7,211300.0,23.9368,23.9368,23.8856,23.9266,211300.0
2013-12-04 12:30:00,46.69,46.75,46.69,46.73,175400.0,23.9215,23.9522,23.9215,23.942,175400.0
2013-12-04 13:00:00,46.72,46.74,46.59,46.59,221500.0,23.9368,23.9471,23.8702,23.8702,221500.0
2013-12-04 13:30:00,46.59,46.66,46.55,46.59,235900.0,23.8702,23.9061,23.8497,23.8702,235900.0
2013-12-04 14:00:00,46.6,46.7,46.59,46.66,190700.0,23.8754,23.9266,23.8702,23.9061,190700.0
2013-12-04 14:30:00,46.67,46.76,46.66,46.75,209200.0,23.9112,23.9573,23.9061,23.9522,209200.0
2013-12-04 15:00:00,46.75,46.87,46.74,46.86,361900.0,23.9522,24.0137,23.9471,24.0086,361900.0
2013-12-04 15:30:00,46.86,46.87,46.77,46.78,477100.0,24.0086,24.0137,23.9625,23.9676,477100.0
2013-12-05 09:30:00,46.62,46.71,46.45,46.46,288100.0,23.8856,23.9317,23.7985,23.8036,288100.0
2013-12-05 10:00:00,46.48,46.57,46.41,46.51,491800.0,23.8139,23.86,23.778,23.8292,491800.0
2013-12-05 10:30:00,46.51,46.6,46.42,46.53,257400.0,23.8292,23.8754,23.7831,23.8395,257400.0
2013-12-05 11:00:00,46.53,46.58,46.46,46.47,205900.0,23.8395,23.8651,23.8036,23.8087,205900.0
2013-12-05 11:30:00,46.47,46.56,46.46,46.56,183600.0,23.8087,23.8549,23.8036,23.8549,183600.0
2013-12-05 12:00:00,46.56,46.61,46.56,46.56,107000.0,23.8549,23.8805,23.8549,23.8549,107000.0
2013-12-05 12:30:00,46.57,46.58,46.51,46.56,122300.0,23.86,23.8651,23.8292,23.8549,122300.0
2013-12-05 13:00:00,46.56,46.56,46.47,46.49,75000.0,23.8549,23.8549,23.8087,23.819,75000.0
2013-12-05 13:30:00,46.49,46.51,46.42,46.43,104800.0,23.819,23.8292,23.7831,23.7883,104800.0
2013-12-05 14:00:00,46.43,46.47,46.41,46.42,95500.0,23.7883,23.8087,23.778,23.7831,95500.0
2013-12-05 14:30:00,46.43,46.5,46.43,46.45,110900.0,23.7883,23.8241,23.7883,23.7985,110900.0
2013-12-05 15:00:00,46.45,46.5,46.45,46.48,176500.0,23.7985,23.8241,23.7985,23.8139,176500.0
2013-12-05 15:30:00,46.47,46.52,46.42,46.44,378800.0,23.8087,23.8344,23.7831,23.7934,378800.0
2013-12-06 09:30:00,47.02,47.04,46.91,46.96,379900.0,24.0905,24.1008,24.0342,24.0598,379900.0
2013-12-06 10:00:00,46.97,47.03,46.88,46.95,265900.0,24.0649,24.0957,24.0188,24.0547,265900.0
2013-12-06 10:30:00,46.94,46.97,46.75,46.76,313100.0,24.0495,24.0649,23.9522,23.9573,313100.0
2013-12-06 11:00:00,46.75,46.85,46.73,46.76,216300.0,23.9522,24.0034,23.942,23.9573,216300.0
2013-12-06 11:30:00,46.76,46.84,46.76,46.77,135100.0,23.9573,23.9983,23.9573,23.9625,135100.0
2013-12-06 12:00:00,46.77,46.78,46.69,46.74,105200.0,23.9625,23.9676,23.9215,23.9471,105200.0
2013-12-06 12:30:00,46.74,46.81,46.73,46.8,109100.0,23.9471,23.9829,23.942,23.9778,109100.0
2013-12-06 13:00:00,46.79,46.83,46.79,46.81,64200.0,23.9727,23.9932,23.9727,23.9829,64200.0
2013-12-06 13:30:00,46.81,46.84,46.79,46.82,92600.0,23.9829,23.9983,23.9727,23.9881,92600.0
2013-12-06 14:00:00,46.82,46.84,46.8,46.84,104700.0,23.9881,23.9983,23.9778,23.9983,104700.0
2013-12-06 14:30:00,46.84,46.85,46.8,46.81,79400.0,23.9983,24.0034,23.9778,23.9829,79400.0
2013-12-06 15:00:00,46.8,46.81,46.74,46.76,150700.0,23.9778,23.9829,23.9471,23.9573,150700.0
2013-12-06 15:30:00,46.76,46.81,46.72,46.79,254300.0,23.9573,23.9829,23.9368,23.9727,254300.0
2013-12-09 09:30:00,46.88,46.97,46.87,46.96,365900.0,24.0188,24.0649,24.0137,24.0598,365900.0
2013-12-09 10:00:00,46.96,46.99,46.86,46.89,465400.0,24.0598,24.0752,24.0086,24.0239,465400.0
2013-12-09 10:30:00,46.89,46.89,46.77,46.81,238600.0,24.0239,24.0239,23.9625,23.9829,238600.0
2013-12-09 11:00:00,46.81,46.9,46.8,46.87,190300.0,23.9829,24.0291,23.9778,24.0137,190300.0
2013-12-09 11:30:00,46.87,46.87,46.8,46.81,155100.0,24.0137,24.0137,23.9778,23.9829,155100.0
2013-12-09 12:00:00,46.81,46.85,46.81,46.83,121800.0,23.9829,24.0034,23.9829,23.9932,121800.0
2013-12-09 12:30:00,46.83,46.95,46.83,46.93,144700.0,23.9932,24.0547,23.9932,24.0444,144700.0
2013-12-09 13:00:00,46.93,46.94,46.9,46.94,102600.0,24.0444,24.0495,24.0291,24.0495,102600.0
2013-12-09 13:30:00,46.94,46.97,46.92,46.93,219000.0,24.0495,24.0649,24.0393,24.0444,219000.0
2013-12-09 14:00:00,46.93,46.96,46.91,46.94,173100.0,24.0444,24.0598,24.0342,24.0495,173100.0
2013-12-09 14:30:00,46.95,46.99,46.93,46.94,149300.0,24.0547,24.0752,24.0444,24.0495,149300.0
2013-12-09 15:00:00,46.95,46.95,46.9,46.9,145300.0,24.0547,24.0547,24.0291,24.0291,145300.0
2013-12-09 15:30:00,46.9,46.95,46.88,46.91,584700.0,24.0291,24.0547,24.0188,24.0342,584700.0
2013-12-10 09:30:00,46.71,46.77,46.66,46.74,509600.0,23.9317,23.9625,23.9061,23.9471,509600.0
2013-12-10 10:00:00,46.75,46.77,46.66,46.75,313500.0,23.9522,23.9625,23.9061,23.9522,313500.0
2013-12-10 10:30:00,46.75,46.78,46.7,46.73,230000.0,23.9522,23.9676,23.9266,23.942,230000.0
2013-12-10 11:00:00,46.73,46.76,46.66,46.7,187400.0,23.942,23.9573,23.9061,23.9266,187400.0
2013-12-10 11:30:00,46.71,46.71,46.61,46.63,325600.0,23.9317,23.9317,23.8805,23.8907,325600.0
2013-12-10 12:00:00,46.64,46.65,46.6,46.63,181400.0,23.8958,23.901,23.8754,23.8907,181400.0
2013-12-10 12:30:00,46.63,46.67,46.62,46.67,107800.0,23.8907,23.9112,23.8856,23.9112,107800.0
2013-12-10 13:00:00,46.67,46.74,46.66,46.7,122500.0,23.9112,23.9471,23.9061,23.9266,122500.0
2013-12-10 13:30:00,46.7,46.72,46.65,46.66,124200.0,23.9266,23.9368,23.901,23.9061,124200.0
2013-12-10 14:00:00,46.65,46.72,46.65,46.68,158700.0,23.901,23.9368,23.901,23.9163,158700.0
2013-12-10 14:30:00,46.69,46.69,46.62,46.67,146400.0,23.9215,23.9215,23.8856,23.9112,146400.0
2013-12-10 15:00:00,46.67,46.71,46.66,46.67,186500.0,23.9112,23.9317,23.9061,23.9112,186500.0
2013-12-10 15:30:00,46.68,46.68,46.57,46.57,777000.0,23.9163,23.9163,23.86,23.86,777000.0
2013-12-11 09:30:00,46.77,46.83,46.64,46.78,403900.0,23.9625,23.9932,23.8958,23.9676,403900.0
2013-12-11 10:00:00,46.76,46.76,46.54,46.56,238700.0,23.9573,23.9573,23.8446,23.8549,238700.0
2013-12-11 10:30:00,46.55,46.74,46.55,46.74,167200.0,23.8497,23.9471,23.8497,23.9471,167200.0
2013-12-11 11:00:00,46.72,46.89,46.69,46.83,359900.0,23.9368,24.0239,23.9215,23.9932,359900.0
2013-12-11 11:30:00,46.83,46.88,46.79,46.87,260300.0,23.9932,24.0188,23.9727,24.0137,260300.0
2013-12-11 12:00:00,46.87,46.87,46.76,46.77,144900.0,24.0137,24.0137,23.9573,23.9625,144900.0
2013-12-11 12:30:00,46.77,46.81,46.73,46.74,164400.0,23.9625,23.9829,23.942,23.9471,164400.0
2013-12-11 13:00:00,46.73,46.8,46.73,46.78,96500.0,23.942,23.9778,23.942,23.9676,96500.0
2013-12-11 13:30:00,46.77,46.86,46.77,46.86,135400.0,23.9625,24.0086,23.9625,24.0086,135400.0
2013-12-11 14:00:00,46.87,46.89,46.81,46.86,187700.0,24.0137,24.0239,23.9829,24.0086,187700.0
2013-12-11 14:30:00,46.86,46.86,46.76,46.78,122800.0,24.0086,24.0086,23.9573,23.9676,122800.0
2013-12-11 15:00:00,46.77,46.79,46.69,46.72,198300.0,23.9625,23.9727,23.9215,23.9368,198300.0
2013-12-11 15:30:00,46.72,46.75,46.65,46.68,394600.0,23.9368,23.9522,23.901,23.9163,394600.0
2013-12-12 09:30:00,46.33,46.36,46.13,46.15,557100.0,23.737,23.7524,23.6345,23.6448,557100.0
2013-12-12 10:00:00,46.15,46.21,46.07,46.11,298900.0,23.6448,23.6755,23.6038,23.6243,298900.0
2013-12-12 10:30:00,46.12,46.17,46.09,46.13,238900.0,23.6294,23.655,23.6141,23.6345,238900.0
2013-12-12 11:00:00,46.14,46.24,46.1,46.13,238200.0,23.6397,23.6909,23.6192,23.6345,238200.0
2013-12-12 11:30:00,46.12,46.14,46.02,46.05,189400.0,23.6294,23.6397,23.5782,23.5936,189400.0
2013-12-12 12:00:00,46.05,46.05,45.93,45.94,421100.0,23.5936,23.5936,23.5321,23.5372,421100.0
2013-12-12 12:30:00,45.93,46.03,45.9,46.0,181300.0,23.5321,23.5833,23.5167,23.5679,181300.0
2013-12-12 13:00:00,46.01,46.01,45.96,45.98,150400.0,23.5731,23.5731,23.5474,23.5577,150400.0
2013-12-12 13:30:00,45.98,46.01,45.96,45.97,151700.0,23.5577,23.5731,23.5474,23.5526,151700.0
2013-12-12 14:00:00,45.98,46.13,45.97,46.11,350200.0,23.5577,23.6345,23.5526,23.6243,350200.0
2013-12-12 14:30:00,46.1,46.13,46.04,46.09,312200.0,23.6192,23.6345,23.5884,23.6141,312200.0
2013-12-12 15:00:00,46.09,46.19,46.08,46.18,332300.0,23.6141,23.6653,23.6089,23.6602,332300.0
2013-12-12 15:30:00,46.17,46.22,46.15,46.17,865700.0,23.655,23.6807,23.6448,23.655,865700.0
2013-12-13 09:30:00,45.77,45.8,45.46,45.48,1302000.0,23.4501,23.4655,23.2913,23.3015,1302000.0
2013-12-13 10:00:00,45.47,45.55,45.44,45.5,584100.0,23.2964,23.3374,23.281,23.3118,584100.0
2013-12-13 10:30:00,45.5,45.66,45.49,45.61,393100.0,23.3118,23.3937,23.3066,23.3681,393100.0
2013-12-13 11:00:00,45.61,45.62,45.44,45.45,314400.0,23.3681,23.3733,23.281,23.2862,314400.0
2013-12-13 11:30:00,45.46,45.51,45.44,45.51,298200.0,23.2913,23.3169,23.281,23.3169,298200.0
2013-12-13 12:00:00,45.51,45.6,45.47,45.59,220100.0,23.3169,23.363,23.2964,23.3579,220100.0
2013-12-13 12:30:00,45.6,45.63,45.57,45.61,223200.0,23.363,23.3784,23.3476,23.3681,223200.0
2013-12-13 13:00:00,45.62,45.64,45.6,45.64,187100.0,23.3733,23.3835,23.363,23.3835,187100.0
2013-12-13 13:30:00,45.64,45.67,45.63,45.65,232500.0,23.3835,23.3989,23.3784,23.3886,232500.0
2013-12-13 14:00:00,45.66,45.67,45.55,45.57,272500.0,23.3937,23.3989,23.3374,23.3476,272500.0
2013-12-13 14:30:00,45.57,45.66,45.57,45.66,180000.0,23.3476,23.3937,23.3476,23.3937,180000.0
2013-12-13 15:00:00,45.66,45.73,45.64,45.72,270000.0,23.3937,23.4296,23.3835,23.4245,270000.0
2013-12-13 15:30:00,45.72,45.75,45.69,45.7,713900.0,23.4245,23.4399,23.4091,23.4142,713900.0
2013-12-16 09:30:00,45.97,46.27,45.96,46.26,531900.0,23.5526,23.7063,23.5474,23.7012,531900.0
2013-12-16 10:00:00,46.25,46.28,46.17,46.23,394200.0,23.696,23.7114,23.655,23.6858,394200.0
2013-12-16 10:30:00,46.23,46.26,46.1,46.13,537600.0,23.6858,23.7012,23.6192,23.6345,537600.0
2013-12-16 11:00:00,46.13,46.15,46.04,46.13,401500.0,23.6345,23.6448,23.5884,23.6345,401500.0
2013-12-16 11:30:00,46.13,46.26,46.07,46.09,413600.0,23.6345,23.7012,23.6038,23.6141,413600.0
2013-12-16 12:00:00,46.09,46.09,45.97,45.97,252400.0,23.6141,23.6141,23.5526,23.5526,252400.0
2013-12-16 12:30:00,45.97,46.03,45.97,46.01,206100.0,23.5526,23.5833,23.5526,23.5731,206100.0
2013-12-16 13:00:00,46.02,46.02,45.95,46.0,267500.0,23.5782,23.5782,23.5423,23.5679,267500.0
2013-12-16 13:30:00,45.99,46.02,45.97,46.0,224000.0,23.5628,23.5782,23.5526,23.5679,224000.0
2013-12-16 14:00:00,46.01,46.09,46.0,46.03,302900.0,23.5731,23.6141,23.5679,23.5833,302900.0
2013-12-16 14:30:00,46.03,46.06,46.02,46.05,186200.0,23.5833,23.5987,23.5782,23.5936,186200.0
2013-12-16 15:00:00,46.04,46.08,46.04,46.04,256500.0,23.5884,23.6089,23.5884,23.5884,256500.0
2013-12-16 15:30:00,46.04,46.05,46.01,46.02,803000.0,23.5884,23.5936,23.5731,23.5782,803000.0
2013-12-17 09:30:00,45.65,45.67,45.43,45.45,796700.0,23.3886,23.3989,23.2759,23.2862,796700.0
2013-12-17 10:00:00,45.44,45.49,45.37,45.42,477000.0,23.281,23.3066,23.2452,23.2708,477000.0
2013-12-17 10:30:00,45.41,45.49,45.38,45.4,443900.0,23.2657,23.3066,23.2503,23.2605,443900.0
2013-12-17 11:00:00,45.4,45.51,45.36,45.46,378000.0,23.2605,23.3169,23.24,23.2913,378000.0
2013-12-17 11:30:00,45.47,45.48,45.31,45.32,511900.0,23.2964,23.3015,23.2144,23.2195,511900.0
2013-12-17 12:00:00,45.32,45.36,45.31,45.35,213500.0,23.2195,23.24,23.2144,23.2349,213500.0
2013-12-17 12:30:00,45.34,45.41,45.33,45.38,158300.0,23.2298,23.2657,23.2247,23.2503,158300.0
2013-12-17 13:00:00,45.39,45.47,45.36,45.45,153000.0,23.2554,23.2964,23.24,23.2862,153000.0
2013-12-17 13:30:00,45.44,45.45,45.39,45.44,151000.0,23.281,23.2862,23.2554,23.281,151000.0
2013-12-17 14:00:00,45.44,45.5,45.42,45.48,207600.0,23.281,23.3118,23.2708,23.3015,207600.0
2013-12-17 14:30:00,45.48,45.57,45.48,45.57,313500.0,23.3015,23.3476,23.3015,23.3476,313500.0
2013-12-17 15:00:00,45.57,45.61,45.55,45.6,320100.0,23.3476,23.3681,23.3374,23.363,320100.0
2013-12-17 15:30:00,45.6,45.63,45.52,45.53,832600.0,23.363,23.3784,23.322,23.3271,832600.0
2013-12-18 09:30:00,45.81,46.0,45.81,45.89,804000.0,23.4706,23.5679,23.4706,23.5116,804000.0
2013-12-18 10:00:00,45.89,45.98,45.89,45.97,300100.0,23.5116,23.5577,23.5116,23.5526,300100.0
2013-12-18 10:30:00,45.96,45.98,45.81,45.86,308600.0,23.5474,23.5577,23.4706,23.4962,308600.0
2013-12-18 11:00:00,45.86,45.89,45.8,45.81,283900.0,23.4962,23.5116,23.4655,23.4706,283900.0
2013-12-18 11:30:00,45.81,45.83,45.69,45.69,459500.0,23.4706,23.4808,23.4091,23.4091,459500.0
2013-12-18 12:00:00,45.69,45.7,45.62,45.67,184500.0,23.4091,23.4142,23.3733,23.3989,184500.0
2013-12-18 12:30:00,45.67,45.79,45.66,45.73,337300.0,23.3989,23.4604,23.3937,23.4296,337300.0
2013-12-18 13:00:00,45.73,45.74,45.64,45.66,199500.0,23.4296,23.4347,23.3835,23.3937,199500.0
2013-12-18 13:30:00,45.67,45.73,45.63,45.73,237000.0,23.3989,23.4296,23.3784,23.4296,237000.0
2013-12-18 14:00:00,45.72,46.02,45.51,45.99,741100.0,23.4245,23.5782,23.3169,23.5628,741100.0
2013-12-18 14:30:00,45.99,46.13,45.96,46.08,487800.0,23.5628,23.6345,23.5474,23.6089,487800.0
2013-12-18 15:00:00,46.08,46.19,46.04,46.1,411400.0,23.6089,23.6653,23.5884,23.6192,411400.0
2013-12-18 15:30:00,46.1,46.23,46.07,46.23,866100.0,23.6192,23.6858,23.6038,23.6858,866100.0
2013-12-19 09:30:00,46.06,46.11,45.99,46.07,547100.0,23.5987,23.6243,23.5628,23.6038,547100.0
2013-12-19 10:00:00,46.08,46.21,46.06,46.2,349700.0,23.6089,23.6755,23.5987,23.6704,349700.0
2013-12-19 10:30:00,46.2,46.33,46.2,46.32,355800.0,23.6704,23.737,23.6704,23.7319,355800.0
2013-12-19 11:00:00,46.32,46.41,46.3,46.32,353900.0,23.7319,23.778,23.7216,23.7319,353900.0
2013-12-19 11:30:00,46.33,46.49,46.33,46.47,280300.0,23.737,23.819,23.737,23.8087,280300.0
2013-12-19 12:00:00,46.48,46.54,46.44,46.53,196200.0,23.8139,23.8446,23.7934,23.8395,196200.0
2013-12-19 12:30:00,46.52,46.53,46.47,46.52,177200.0,23.8344,23.8395,23.8087,23.8344,177200.0
2013-12-19 13:00:00,46.52,46.59,46.51,46.58,280600.0,23.8344,23.8702,23.8292,23.8651,280600.0
2013-12-19 13:30:00,46.58,46.64,46.58,46.64,342000.0,23.8651,23.8958,23.8651,23.8958,342000.0
2013-12-19 14:00:00,46.63,46.65,46.6,46.62,288200.0,23.8907,23.901,23.8754,23.8856,288200.0
2013-12-19 14:30:00,46.61,46.64,46.59,46.64,268900.0,23.8805,23.8958,23.8702,23.8958,268900.0
2013-12-19 15:00:00,46.64,46.64,46.58,46.59,211100.0,23.8958,23.8958,23.8651,23.8702,211100.0
2013-12-19 15:30:00,46.59,46.62,46.56,46.6,701900.0,23.8702,23.8856,23.8549,23.8754,701900.0
2013-12-20 09:30:00,46.54,46.69,46.53,46.66,704400.0,23.8446,23.9215,23.8395,23.9061,704400.0
2013-12-20 10:00:00,46.65,46.78,46.61,46.74,395700.0,23.901,23.9676,23.8805,23.9471,395700.0
2013-12-20 10:30:00,46.73,46.93,46.73,46.79,482100.0,23.942,24.0444,23.942,23.9727,482100.0
2013-12-20 11:00:00,46.79,46.86,46.68,46.69,452000.0,23.9727,24.0086,23.9163,23.9215,452000.0
2013-12-20 11:30:00,46.68,46.94,46.68,46.9,394500.0,23.9163,24.0495,23.9163,24.0291,394500.0
2013-12-20 12:00:00,46.89,46.93,46.86,46.92,255800.0,24.0239,24.0444,24.0086,24.0393,255800.0
2013-12-20 12:30:00,46.91,46.93,46.86,46.86,245300.0,24.0342,24.0444,24.0086,24.0086,245300.0
2013-12-20 13:00:00,46.87,46.94,46.87,46.92,268700.0,24.0137,24.0495,24.0137,24.0393,268700.0
2013-12-20 13:30:00,46.92,46.95,46.89,46.93,192700.0,24.0393,24.0547,24.0239,24.0444,192700.0
2013-12-20 14:00:00,46.93,46.93,46.89,46.91,255600.0,24.0444,24.0444,24.0239,24.0342,255600.0
2013-12-20 14:30:00,46.92,46.92,46.84,46.84,330000.0,24.0393,24.0393,23.9983,23.9983,330000.0
2013-12-20 15:00:00,46.85,46.88,46.81,46.84,258600.0,24.0034,24.0188,23.9829,23.9983,258600.0
2013-12-20 15:30:00,46.83,46.89,46.82,46.84,562700.0,23.9932,24.0239,23.9881,23.9983,562700.0
2013-12-23 09:30:00,47.37,47.4,47.29,47.34,537900.0,24.2699,24.2852,24.2289,24.2545,537900.0
2013-12-23 10:00:00,47.33,47.38,47.27,47.32,450400.0,24.2494,24.275,24.2186,24.2442,450400.0
2013-12-23 10:30:00,47.32,47.43,47.31,47.37,228900.0,24.2442,24.3006,24.2391,24.2699,228900.0
2013-12-23 11:00:00,47.37,47.5,47.33,47.5,308400.0,24.2699,24.3365,24.2494,24.3365,308400.0
2013-12-23 11:30:00,47.49,47.55,47.47,47.53,330500.0,24.3313,24.3621,24.3211,24.3518,330500.0
2013-12-23 12:00:00,47.53,47.55,47.44,47.45,223100.0,24.3518,24.3621,24.3057,24.3108,223100.0
2013-12-23 12:30:00,47.45,47.46,47.41,47.43,270800.0,24.3108,24.316,24.2904,24.3006,270800.0
2013-12-23 13:00:00,47.42,47.46,47.39,47.41,160300.0,24.2955,24.316,24.2801,24.2904,160300.0
2013-12-23 13:30:00,47.41,47.43,47.38,47.41,182300.0,24.2904,24.3006,24.275,24.2904,182300.0
2013-12-23 14:00:00,47.42,47.42,47.37,47.39,164500.0,24.2955,24.2955,24.2699,24.2801,164500.0
2013-12-23 14:30:00,47.39,47.44,47.39,47.39,209200.0,24.2801,24.3057,24.2801,24.2801,209200.0
2013-12-23 15:00:00,47.39,47.41,47.37,47.38,312200.0,24.2801,24.2904,24.2699,24.275,312200.0
2013-12-23 15:30:00,47.39,47.41,47.38,47.41,474400.0,24.2801,24.2904,24.275,24.2904,474400.0
2013-12-24 09:30:00,47.52,47.55,47.45,47.46,534700.0,24.3467,24.3621,24.3108,24.316,534700.0
2013-12-24 10:00:00,47.46,47.53,47.43,47.52,232400.0,24.316,24.3518,24.3006,24.3467,232400.0
2013-12-24 10:30:00,47.52,47.53,47.47,47.52,202100.0,24.3467,24.3518,24.3211,24.3467,202100.0
2013-12-24 11:00:00,47.51,47.6,47.51,47.55,237200.0,24.3416,24.3877,24.3416,24.3621,237200.0
2013-12-24 11:30:00,47.54,47.55,47.47,47.5,178700.0,24.357,24.3621,24.3211,24.3365,178700.0
2013-12-24 12:00:00,47.5,47.6,47.49,47.6,195000.0,24.3365,24.3877,24.3313,24.3877,195000.0
2013-12-24 12:30:00,47.59,47.6,47.51,47.59,302400.0,24.3826,24.3877,24.3416,24.3826,302400.0
2013-12-26 09:30:00,47.7,47.75,47.59,47.73,685300.0,24.4389,24.4646,24.3826,24.4543,685300.0
2013-12-26 10:00:00,47.73,47.89,47.71,47.88,355800.0,24.4543,24.5363,24.4441,24.5312,355800.0
2013-12-26 10:30:00,47.88,47.9,47.84,47.9,247800.0,24.5312,24.5414,24.5107,24.5414,247800.0
2013-12-26 11:00:00,47.9,47.92,47.85,47.91,150300.0,24.5414,24.5516,24.5158,24.5465,150300.0
2013-12-26 11:30:00,47.91,48.0,47.9,47.96,332700.0,24.5465,24.5926,24.5414,24.5721,332700.0
2013-12-26 12:00:00,47.97,48.0,47.94,47.98,159600.0,24.5773,24.5926,24.5619,24.5824,159600.0
2013-12-26 12:30:00,47.98,48.0,47.92,47.95,170000.0,24.5824,24.5926,24.5516,24.567,170000.0
2013-12-26 13:00:00,47.95,47.97,47.93,47.96,166700.0,24.567,24.5773,24.5568,24.5721,166700.0
2013-12-26 13:30:00,47.97,47.98,47.94,47.98,148900.0,24.5773,24.5824,24.5619,24.5824,148900.0
2013-12-26 14:00:00,47.98,48.0,47.97,48.0,119300.0,24.5824,24.5926,24.5773,24.5926,119300.0
2013-12-26 14:30:00,48.0,48.07,47.99,48.0,326500.0,24.5926,24.6285,24.5875,24.5926,326500.0
2013-12-26 15:00:00,48.0,48.02,47.96,47.98,244200.0,24.5926,24.6029,24.5721,24.5824,244200.0
2013-12-26 15:30:00,47.98,48.0,47.95,47.98,425300.0,24.5824,24.5926,24.567,24.5824,425300.0
2013-12-27 09:30:00,48.29,48.4,48.2,48.31,598900.0,24.7412,24.7976,24.6951,24.7515,598900.0
2013-12-27 10:00:00,48.32,48.34,48.28,48.31,268700.0,24.7566,24.7668,24.7361,24.7515,268700.0
2013-12-27 10:30:00,48.3,48.31,48.06,48.08,348300.0,24.7463,24.7515,24.6234,24.6336,348300.0
2013-12-27 11:00:00,48.09,48.33,48.08,48.3,306500.0,24.6387,24.7617,24.6336,24.7463,306500.0
2013-12-27 11:30:00,48.31,48.34,48.25,48.29,251300.0,24.7515,24.7668,24.7207,24.7412,251300.0
2013-12-27 12:00:00,48.28,48.32,48.27,48.3,149900.0,24.7361,24.7566,24.731,24.7463,149900.0
2013-12-27 12:30:00,48.31,48.38,48.3,48.37,154400.0,24.7515,24.7873,24.7463,24.7822,154400.0
2013-12-27 13:00:00,48.36,48.4,48.36,48.39,122100.0,24.7771,24.7976,24.7771,24.7925,122100.0
2013-12-27 13:30:00,48.38,48.43,48.34,48.37,334000.0,24.7873,24.8129,24.7668,24.7822,334000.0
2013-12-27 14:00:00,48.37,48.38,48.25,48.29,121400.0,24.7822,24.7873,24.7207,24.7412,121400.0
2013-12-27 14:30:00,48.28,48.29,48.23,48.23,142900.0,24.7361,24.7412,24.7105,24.7105,142900.0
2013-12-27 15:00:00,48.23,48.27,48.23,48.26,230100.0,24.7105,24.731,24.7105,24.7258,230100.0
2013-12-27 15:30:00,48.26,48.27,48.25,48.25,386800.0,24.7258,24.731,24.7207,24.7207,386800.0
2013-12-30 09:30:00,48.2,48.33,48.12,48.19,582100.0,24.6951,24.7617,24.6541,24.69,582100.0
2013-12-30 10:00:00,48.2,48.2,48.01,48.04,573700.0,24.6951,24.6951,24.5978,24.6131,573700.0
2013-12-30 10:30:00,48.03,48.08,48.0,48.02,383200.0,24.608,24.6336,24.5926,24.6029,383200.0
2013-12-30 11:00:00,48.01,48.22,48.01,48.09,308100.0,24.5978,24.7054,24.5978,24.6387,308100.0
2013-12-30 11:30:00,48.09,48.14,48.08,48.11,209200.0,24.6387,24.6644,24.6336,24.649,209200.0
2013-12-30 12:00:00,48.11,48.15,48.09,48.11,204800.0,24.649,24.6695,24.6387,24.649,204800.0
2013-12-30 12:30:00,48.11,48.16,48.11,48.14,139400.0,24.649,24.6746,24.649,24.6644,139400.0
2013-12-30 13:00:00,48.14,48.2,48.11,48.18,164000.0,24.6644,24.6951,24.649,24.6849,164000.0
2013-12-30 13:30:00,48.18,48.22,48.18,48.19,215600.0,24.6849,24.7054,24.6849,24.69,215600.0
2013-12-30 14:00:00,48.19,48.22,48.18,48.22,150500.0,24.69,24.7054,24.6849,24.7054,150500.0
2013-12-30 14:30:00,48.22,48.22,48.2,48.22,139600.0,24.7054,24.7054,24.6951,24.7054,139600.0
2013-12-30 15:00:00,48.22,48.22,48.17,48.18,157300.0,24.7054,24.7054,24.6797,24.6849,157300.0
2013-12-30 15:30:00,48.19,48.2,48.14,48.2,364300.0,24.69,24.6951,24.6644,24.6951,364300.0
2013-12-31 09:30:00,48.38,48.44,48.31,48.39,280600.0,24.7873,24.8181,24.7515,24.7925,280600.0
2013-12-31 10:00:00,48.39,48.49,48.39,48.46,359600.0,24.7925,24.8437,24.7925,24.8283,359600.0
2013-12-31 10:30:00,48.47,48.53,48.47,48.52,199000.0,24.8334,24.8642,24.8334,24.8591,199000.0
2013-12-31 11:00:00,48.52,48.64,48.49,48.61,353100.0,24.8591,24.9205,24.8437,24.9052,353100.0
2013-12-31 11:30:00,48.6,48.61,48.54,48.55,277100.0,24.9,24.9052,24.8693,24.8744,277100.0
2013-12-31 12:00:00,48.55,48.56,48.49,48.54,143000.0,24.8744,24.8796,24.8437,24.8693,143000.0
2013-12-31 12:30:00,48.53,48.56,48.53,48.55,152100.0,24.8642,24.8796,24.8642,24.8744,152100.0
2013-12-31 13:00:00,48.54,48.59,48.52,48.57,153200.0,24.8693,24.8949,24.8591,24.8847,153200.0
2013-12-31 13:30:00,48.57,48.59,48.56,48.59,92900.0,24.8847,24.8949,24.8796,24.8949,92900.0
2013-12-31 14:00:00,48.59,48.64,48.55,48.57,200900.0,24.8949,24.9205,24.8744,24.8847,200900.0
2013-12-31 14:30:00,48.57,48.59,48.55,48.58,149400.0,24.8847,24.8949,24.8744,24.8898,149400.0
2013-12-31 15:00:00,48.57,48.6,48.56,48.57,296900.0,24.8847,24.9,24.8796,24.8847,296900.0
2013-12-31 15:30:00,48.57,48.65,48.56,48.61,573200.0,24.8847,24.9257,24.8796,24.9052,573200.0
2014-01-02 09:30:00,48.44,48.44,48.12,48.2,671300.0,24.8181,24.8181,24.6541,24.6951,671300.0
2014-01-02 10:00:00,48.2,48.25,48.14,48.2,342400.0,24.6951,24.7207,24.6644,24.6951,342400.0
2014-01-02 10:30:00,48.2,48.23,48.08,48.15,337700.0,24.6951,24.7105,24.6336,24.6695,337700.0
2014-01-02 11:00:00,48.15,48.23,48.11,48.16,416800.0,24.6695,24.7105,24.649,24.6746,416800.0
2014-01-02 11:30:00,48.16,48.2,48.07,48.09,266800.0,24.6746,24.6951,24.6285,24.6387,266800.0
2014-01-02 12:00:00,48.08,48.11,48.0,48.04,187700.0,24.6336,24.649,24.5926,24.6131,187700.0
2014-01-02 12:30:00,48.03,48.04,47.96,47.99,329600.0,24.608,24.6131,24.5721,24.5875,329600.0
2014-01-02 13:00:00,47.99,48.0,47.9,47.91,250600.0,24.5875,24.5926,24.5414,24.5465,250600.0
2014-01-02 13:30:00,47.91,47.97,47.91,47.95,207000.0,24.5465,24.5773,24.5465,24.567,207000.0
2014-01-02 14:00:00,47.96,47.97,47.88,47.94,261000.0,24.5721,24.5773,24.5312,24.5619,261000.0
2014-01-02 14:30:00,47.94,48.0,47.94,47.96,236500.0,24.5619,24.5926,24.5619,24.5721,236500.0
2014-01-02 15:00:00,47.96,48.0,47.92,47.96,330500.0,24.5721,24.5926,24.5516,24.5721,330500.0
2014-01-02 15:30:00,47.97,47.99,47.91,47.98,955800.0,24.5773,24.5875,24.5465,24.5824,955800.0
2014-01-03 09:30:00,48.19,48.26,48.07,48.25,986000.0,24.69,24.7258,24.6285,24.7207,986000.0
2014-01-03 10:00:00,48.25,48.27,48.1,48.27,466000.0,24.7207,24.731,24.6439,24.731,466000.0
2014-01-03 10:30:00,48.26,48.27,48.19,48.26,494800.0,24.7258,24.731,24.69,24.7258,494800.0
2014-01-03 11:00:00,48.26,48.29,47.95,47.97,472200.0,24.7258,24.7412,24.567,24.5773,472200.0
2014-01-03 11:30:00,47.96,48.0,47.91,47.95,286100.0,24.5721,24.5926,24.5465,24.567,286100.0
2014-01-03 12:00:00,47.95,47.99,47.91,47.94,276400.0,24.567,24.5875,24.5465,24.5619,276400.0
2014-01-03 12:30:00,47.95,47.98,47.91,47.97,217400.0,24.567,24.5824,24.5465,24.5773,217400.0
2014-01-03 13:00:00,47.97,47.97,47.88,47.89,229000.0,24.5773,24.5773,24.5312,24.5363,229000.0
2014-01-03 13:30:00,47.89,47.9,47.85,47.87,219200.0,24.5363,24.5414,24.5158,24.526,219200.0
2014-01-03 14:00:00,47.88,47.92,47.87,47.9,129600.0,24.5312,24.5516,24.526,24.5414,129600.0
2014-01-03 14:30:00,47.9,47.93,47.88,47.9,194700.0,24.5414,24.5568,24.5312,24.5414,194700.0
2014-01-03 15:00:00,47.89,47.94,47.88,47.9,224000.0,24.5363,24.5619,24.5312,24.5414,224000.0
2014-01-03 15:30:00,47.89,47.91,47.85,47.86,417600.0,24.5363,24.5465,24.5158,24.5209,417600.0
2014-01-06 09:30:00,48.11,48.11,47.89,48.0,760700.0,24.649,24.649,24.5363,24.5926,760700.0
2014-01-06 10:00:00,48.0,48.22,47.99,48.22,587000.0,24.5926,24.7054,24.5875,24.7054,587000.0
2014-01-06 10:30:00,48.22,48.24,48.05,48.05,389200.0,24.7054,24.7156,24.6183,24.6183,389200.0
2014-01-06 11:00:00,48.05,48.11,47.96,48.02,398600.0,24.6183,24.649,24.5721,24.6029,398600.0
2014-01-06 11:30:00,48.02,48.09,47.98,48.02,259900.0,24.6029,24.6387,24.5824,24.6029,259900.0
2014-01-06 12:00:00,48.02,48.04,47.97,47.99,160000.0,24.6029,24.6131,24.5773,24.5875,160000.0
2014-01-06 12:30:00,47.98,48.05,47.96,48.04,146200.0,24.5824,24.6183,24.5721,24.6131,146200.0
2014-01-06 13:00:00,48.04,48.04,47.99,48.02,186400.0,24.6131,24.6131,24.5875,24.6029,186400.0
2014-01-06 13:30:00,48.01,48.05,47.99,48.04,193700.0,24.5978,24.6183,24.5875,24.6131,193700.0
2014-01-06 14:00:00,48.04,48.04,47.97,48.0,143300.0,24.6131,24.6131,24.5773,24.5926,143300.0
2014-01-06 14:30:00,47.99,48.03,47.98,48.0,184700.0,24.5875,24.608,24.5824,24.5926,184700.0
2014-01-06 15:00:00,47.99,48.0,47.96,48.0,157500.0,24.5875,24.5926,24.5721,24.5926,157500.0
2014-01-06 15:30:00,48.0,48.01,47.98,47.99,860500.0,24.5926,24.5978,24.5824,24.5875,860500.0
2014-01-07 09:30:00,48.52,48.53,48.39,48.42,1237200.0,24.8591,24.8642,24.7925,24.8078,1237200.0
2014-01-07 10:00:00,48.42,48.46,48.32,48.41,443700.0,24.8078,24.8283,24.7566,24.8027,443700.0
2014-01-07 10:30:00,48.41,48.58,48.41,48.55,424500.0,24.8027,24.8898,24.8027,24.8744,424500.0
2014-01-07 11:00:00,48.55,48.63,48.49,48.53,785900.0,24.8744,24.9154,24.8437,24.8642,785900.0
2014-01-07 11:30:00,48.53,48.57,48.52,48.57,459100.0,24.8642,24.8847,24.8591,24.8847,459100.0
2014-01-07 12:00:00,48.57,48.65,48.56,48.58,247500.0,24.8847,24.9257,24.8796,24.8898,247500.0
2014-01-07 12:30:00,48.58,48.6,48.56,48.59,157500.0,24.8898,24.9,24.8796,24.8949,157500.0
2014-01-07 13:00:00,48.59,48.6,48.58,48.6,204500.0,24.8949,24.9,24.8898,24.9,204500.0
2014-01-07 13:30:00,48.6,48.6,48.57,48.57,207100.0,24.9,24.9,24.8847,24.8847,207100.0
2014-01-07 14:00:00,48.57,48.6,48.55,48.6,194200.0,24.8847,24.9,24.8744,24.9,194200.0
2014-01-07 14:30:00,48.59,48.63,48.59,48.6,200300.0,24.8949,24.9154,24.8949,24.9,200300.0
2014-01-07 15:00:00,48.6,48.62,48.53,48.55,550600.0,24.9,24.9103,24.8642,24.8744,550600.0
2014-01-07 15:30:00,48.55,48.58,48.52,48.54,736800.0,24.8744,24.8898,24.8591,24.8693,736800.0
2014-01-08 09:30:00,48.66,48.72,48.58,48.72,1013200.0,24.9308,24.9615,24.8898,24.9615,1013200.0
2014-01-08 10:00:00,48.71,48.8,48.67,48.73,659800.0,24.9564,25.0025,24.9359,24.9667,659800.0
2014-01-08 10:30:00,48.73,48.82,48.71,48.76,417400.0,24.9667,25.0128,24.9564,24.982,417400.0
2014-01-08 11:00:00,48.77,48.78,48.62,48.64,496300.0,24.9871,24.9923,24.9103,24.9205,496300.0
2014-01-08 11:30:00,48.64,48.7,48.59,48.66,595200.0,24.9205,24.9513,24.8949,24.9308,595200.0
2014-01-08 12:00:00,48.66,48.68,48.63,48.64,267700.0,24.9308,24.941,24.9154,24.9205,267700.0
2014-01-08 12:30:00,48.64,48.67,48.62,48.67,250400.0,24.9205,24.9359,24.9103,24.9359,250400.0
2014-01-08 13:00:00,48.67,48.68,48.6,48.65,223500.0,24.9359,24.941,24.9,24.9257,223500.0
2014-01-08 13:30:00,48.65,48.69,48.62,48.67,246400.0,24.9257,24.9462,24.9103,24.9359,246400.0
2014-01-08 14:00:00,48.68,48.7,48.59,48.62,395300.0,24.941,24.9513,24.8949,24.9103,395300.0
2014-01-08 14:30:00,48.62,48.65,48.57,48.61,364600.0,24.9103,24.9257,24.8847,24.9052,364600.0
2014-01-08 15:00:00,48.61,48.61,48.53,48.54,414700.0,24.9052,24.9052,24.8642,24.8693,414700.0
2014-01-08 15:30:00,48.55,48.73,48.54,48.72,665700.0,24.8744,24.9667,24.8693,24.9615,665700.0
2014-01-09 09:30:00,49.01,49.04,48.96,49.01,628900.0,25.1101,25.1255,25.0845,25.1101,628900.0
2014-01-09 10:00:00,49.01,49.07,48.99,49.02,416600.0,25.1101,25.1408,25.0999,25.1152,416600.0
2014-01-09 10:30:00,49.03,49.05,48.87,48.91,670600.0,25.1204,25.1306,25.0384,25.0589,670600.0
2014-01-09 11:00:00,48.91,48.94,48.78,48.91,658100.0,25.0589,25.0742,24.9923,25.0589,658100.0
2014-01-09 11:30:00,48.91,49.03,48.86,48.98,252800.0,25.0589,25.1204,25.0333,25.0947,252800.0
2014-01-09 12:00:00,48.98,49.0,48.92,48.94,221000.0,25.0947,25.105,25.064,25.0742,221000.0
2014-01-09 12:30:00,48.93,48.95,48.88,48.94,352100.0,25.0691,25.0794,25.0435,25.0742,352100.0
2014-01-09 13:00:00,48.94,48.94,48.86,48.86,260500.0,25.0742,25.0742,25.0333,25.0333,260500.0
2014-01-09 13:30:00,48.87,48.87,48.8,48.82,308200.0,25.0384,25.0384,25.0025,25.0128,308200.0
2014-01-09 14:00:00,48.83,48.86,48.79,48.82,252800.0,25.0179,25.0333,24.9974,25.0128,252800.0
2014-01-09 14:30:00,48.83,48.83,48.77,48.79,391600.0,25.0179,25.0179,24.9871,24.9974,391600.0
2014-01-09 15:00:00,48.79,48.89,48.77,48.87,506500.0,24.9974,25.0486,24.9871,25.0384,506500.0
2014-01-09 15:30:00,48.88,48.89,48.83,48.86,841700.0,25.0435,25.0486,25.0179,25.0333,841700.0
2014-01-10 09:30:00,49.12,49.2,49.01,49.16,1180100.0,25.1665,25.2075,25.1101,25.187,1180100.0
2014-01-10 10:00:00,49.16,49.18,49.05,49.06,622500.0,25.187,25.1972,25.1306,25.1357,622500.0
2014-01-10 10:30:00,49.05,49.16,49.05,49.11,469100.0,25.1306,25.187,25.1306,25.1613,469100.0
2014-01-10 11:00:00,49.11,49.14,49.02,49.05,351200.0,25.1613,25.1767,25.1152,25.1306,351200.0
2014-01-10 11:30:00,49.05,49.06,49.0,49.02,229000.0,25.1306,25.1357,25.105,25.1152,229000.0
2014-01-10 12:00:00,49.02,49.04,48.99,49.03,169700.0,25.1152,25.1255,25.0999,25.1204,169700.0
2014-01-10 12:30:00,49.03,49.09,49.01,49.03,172000.0,25.1204,25.1511,25.1101,25.1204,172000.0
2014-01-10 13:00:00,49.02,49.08,49.02,49.04,128500.0,25.1152,25.146,25.1152,25.1255,128500.0
2014-01-10 13:30:00,49.04,49.06,49.02,49.02,183500.0,25.1255,25.1357,25.1152,25.1152,183500.0
2014-01-10 14:00:00,49.03,49.12,49.01,49.09,186600.0,25.1204,25.1665,25.1101,25.1511,186600.0
2014-01-10 14:30:00,49.1,49.15,49.09,49.13,205900.0,25.1562,25.1818,25.1511,25.1716,205900.0
2014-01-10 15:00:00,49.13,49.15,49.12,49.15,278400.0,25.1716,25.1818,25.1665,25.1818,278400.0
2014-01-10 15:30:00,49.15,49.2,49.14,49.2,636500.0,25.1818,25.2075,25.1767,25.2075,636500.0
2014-01-13 09:30:00,48.53,48.75,48.45,48.72,1441100.0,24.8642,24.9769,24.8232,24.9615,1441100.0
2014-01-13 10:00:00,48.71,48.86,48.69,48.75,613900.0,24.9564,25.0333,24.9462,24.9769,613900.0
2014-01-13 10:30:00,48.75,48.88,48.74,48.84,507600.0,24.9769,25.0435,24.9718,25.023,507600.0
2014-01-13 11:00:00,48.84,48.85,48.66,48.68,265100.0,25.023,25.0281,24.9308,24.941,265100.0
2014-01-13 11:30:00,48.68,48.69,48.63,48.63,144300.0,24.941,24.9462,24.9154,24.9154,144300.0
2014-01-13 12:00:00,48.64,48.65,48.59,48.62,293500.0,24.9205,24.9257,24.8949,24.9103,293500.0
2014-01-13 12:30:00,48.62,48.64,48.53,48.53,312800.0,24.9103,24.9205,24.8642,24.8642,312800.0
2014-01-13 13:00:00,48.54,48.54,48.4,48.41,879200.0,24.8693,24.8693,24.7976,24.8027,879200.0
2014-01-13 13:30:00,48.41,48.41,48.35,48.36,288800.0,24.8027,24.8027,24.772,24.7771,288800.0
2014-01-13 14:00:00,48.37,48.38,48.27,48.32,269200.0,24.7822,24.7873,24.731,24.7566,269200.0
2014-01-13 14:30:00,48.32,48.33,48.17,48.23,519000.0,24.7566,24.7617,24.6797,24.7105,519000.0
2014-01-13 15:00:00,48.22,48.23,48.16,48.2,388100.0,24.7054,24.7105,24.6746,24.6951,388100.0
2014-01-13 15:30:00,48.21,48.22,48.1,48.15,1130800.0,24.7002,24.7054,24.6439,24.6695,1130800.0
2014-01-14 09:30:00,48.43,48.43,48.12,48.16,663900.0,24.8129,24.8129,24.6541,24.6746,663900.0
2014-01-14 10:00:00,48.18,48.3,48.16,48.21,430900.0,24.6849,24.7463,24.6746,24.7002,430900.0
2014-01-14 10:30:00,48.21,48.34,48.19,48.33,341300.0,24.7002,24.7668,24.69,24.7617,341300.0
2014-01-14 11:00:00,48.33,48.43,48.27,48.37,397100.0,24.7617,24.8129,24.731,24.7822,397100.0
2014-01-14 11:30:00,48.36,48.44,48.34,48.39,281300.0,24.7771,24.8181,24.7668,24.7925,281300.0
2014-01-14 12:00:00,48.4,48.4,48.35,48.37,209800.0,24.7976,24.7976,24.772,24.7822,209800.0
2014-01-14 12:30:00,48.37,48.38,48.31,48.32,371800.0,24.7822,24.7873,24.7515,24.7566,371800.0
2014-01-14 13:00:00,48.32,48.39,48.31,48.33,163800.0,24.7566,24.7925,24.7515,24.7617,163800.0
2014-01-14 13:30:00,48.32,48.33,48.25,48.27,194000.0,24.7566,24.7617,24.7207,24.731,194000.0
2014-01-14 14:00:00,48.27,48.3,48.24,48.28,191700.0,24.731,24.7463,24.7156,24.7361,191700.0
2014-01-14 14:30:00,48.29,48.3,48.27,48.28,167500.0,24.7412,24.7463,24.731,24.7361,167500.0
2014-01-14 15:00:00,48.27,48.34,48.25,48.33,248600.0,24.731,24.7668,24.7207,24.7617,248600.0
2014-01-14 15:30:00,48.34,48.38,48.31,48.35,467000.0,24.7668,24.7873,24.7515,24.772,467000.0
2014-01-15 09:30:00,48.43,48.48,48.39,48.44,449400.0,24.8129,24.8386,24.7925,24.8181,449400.0
2014-01-15 10:00:00,48.44,48.45,48.37,48.44,650100.0,24.8181,24.8232,24.7822,24.8181,650100.0
2014-01-15 10:30:00,48.44,48.46,48.32,48.39,339100.0,24.8181,24.8283,24.7566,24.7925,339100.0
2014-01-15 11:00:00,48.4,48.41,48.27,48.28,433800.0,24.7976,24.8027,24.731,24.7361,433800.0
2014-01-15 11:30:00,48.28,48.33,48.2,48.21,366900.0,24.7361,24.7617,24.6951,24.7002,366900.0
2014-01-15 12:00:00,48.21,48.24,48.21,48.21,225500.0,24.7002,24.7156,24.7002,24.7002,225500.0
2014-01-15 12:30:00,48.21,48.22,48.17,48.2,231500.0,24.7002,24.7054,24.6797,24.6951,231500.0
2014-01-15 13:00:00,48.2,48.22,48.18,48.19,179600.0,24.6951,24.7054,24.6849,24.69,179600.0
2014-01-15 13:30:00,48.19,48.19,48.13,48.13,328800.0,24.69,24.69,24.6592,24.6592,328800.0
2014-01-15 14:00:00,48.14,48.16,48.09,48.09,468700.0,24.6644,24.6746,24.6387,24.6387,468700.0
2014-01-15 14:30:00,48.1,48.17,48.09,48.16,212500.0,24.6439,24.6797,24.6387,24.6746,212500.0
2014-01-15 15:00:00,48.17,48.21,48.12,48.16,318400.0,24.6797,24.7002,24.6541,24.6746,318400.0
2014-01-15 15:30:00,48.15,48.2,48.07,48.11,1150700.0,24.6695,24.6951,24.6285,24.649,1150700.0
2014-01-16 09:30:00,48.08,48.12,47.92,48.02,544700.0,24.6336,24.6541,24.5516,24.6029,544700.0
2014-01-16 10:00:00,48.01,48.1,47.89,47.97,270900.0,24.5978,24.6439,24.5363,24.5773,270900.0
2014-01-16 10:30:00,47.98,47.99,47.8,47.94,311600.0,24.5824,24.5875,24.4902,24.5619,311600.0
2014-01-16 11:00:00,47.93,47.99,47.89,47.91,294900.0,24.5568,24.5875,24.5363,24.5465,294900.0
2014-01-16 11:30:00,47.92,47.97,47.9,47.93,151700.0,24.5516,24.5773,24.5414,24.5568,151700.0
2014-01-16 12:00:00,47.93,47.95,47.91,47.93,124200.0,24.5568,24.567,24.5465,24.5568,124200.0
2014-01-16 12:30:00,47.93,47.96,47.9,47.93,168000.0,24.5568,24.5721,24.5414,24.5568,168000.0
2014-01-16 13:00:00,47.93,47.97,47.92,47.95,190800.0,24.5568,24.5773,24.5516,24.567,190800.0
2014-01-16 13:30:00,47.95,47.99,47.92,47.99,335000.0,24.567,24.5875,24.5516,24.5875,335000.0
2014-01-16 14:00:00,47.99,48.0,47.96,47.99,232200.0,24.5875,24.5926,24.5721,24.5875,232200.0
2014-01-16 14:30:00,47.99,48.01,47.97,47.98,256800.0,24.5875,24.5978,24.5773,24.5824,256800.0
2014-01-16 15:00:00,47.98,47.99,47.94,47.96,156900.0,24.5824,24.5875,24.5619,24.5721,156900.0
2014-01-16 15:30:00,47.96,47.96,47.88,47.9,827800.0,24.5721,24.5721,24.5312,24.5414,827800.0
2014-01-17 09:30:00,48.06,48.14,48.01,48.03,958000.0,24.6234,24.6644,24.5978,24.608,958000.0
2014-01-17 10:00:00,48.03,48.28,48.01,48.25,252100.0,24.608,24.7361,24.5978,24.7207,252100.0
2014-01-17 10:30:00,48.24,48.36,48.22,48.35,194000.0,24.7156,24.7771,24.7054,24.772,194000.0
2014-01-17 11:00:00,48.36,48.47,48.26,48.36,351100.0,24.7771,24.8334,24.7258,24.7771,351100.0
2014-01-17 11:30:00,48.36,48.42,48.35,48.38,159300.0,24.7771,24.8078,24.772,24.7873,159300.0
2014-01-17 12:00:00,48.39,48.45,48.37,48.42,110700.0,24.7925,24.8232,24.7822,24.8078,110700.0
2014-01-17 12:30:00,48.42,48.43,48.36,48.38,117200.0,24.8078,24.8129,24.7771,24.7873,117200.0
2014-01-17 13:00:00,48.38,48.39,48.32,48.36,153300.0,24.7873,24.7925,24.7566,24.7771,153300.0
2014-01-17 13:30:00,48.35,48.38,48.33,48.36,101700.0,24.772,24.7873,24.7617,24.7771,101700.0
2014-01-17 14:00:00,48.35,48.39,48.34,48.36,111200.0,24.772,24.7925,24.7668,24.7771,111200.0
2014-01-17 14:30:00,48.36,48.36,48.33,48.34,250000.0,24.7771,24.7771,24.7617,24.7668,250000.0
2014-01-17 15:00:00,48.35,48.36,48.28,48.29,148200.0,24.772,24.7771,24.7361,24.7412,148200.0
2014-01-17 15:30:00,48.28,48.29,48.18,48.19,682500.0,24.7361,24.7412,24.6849,24.69,682500.0
2014-01-21 09:30:00,48.61,48.67,48.44,48.66,740900.0,24.9052,24.9359,24.8181,24.9308,740900.0
2014-01-21 10:00:00,48.66,48.69,48.47,48.49,669300.0,24.9308,24.9462,24.8334,24.8437,669300.0
2014-01-21 10:30:00,48.5,48.59,48.45,48.58,188300.0,24.8488,24.8949,24.8232,24.8898,188300.0
2014-01-21 11:00:00,48.58,48.63,48.43,48.54,389600.0,24.8898,24.9154,24.8129,24.8693,389600.0
2014-01-21 11:30:00,48.53,48.55,48.39,48.4,195200.0,24.8642,24.8744,24.7925,24.7976,195200.0
2014-01-21 12:00:00,48.4,48.47,48.35,48.45,181200.0,24.7976,24.8334,24.772,24.8232,181200.0
2014-01-21 12:30:00,48.46,48.49,48.45,48.46,116000.0,24.8283,24.8437,24.8232,24.8283,116000.0
2014-01-21 13:00:00,48.47,48.5,48.43,48.43,243300.0,24.8334,24.8488,24.8129,24.8129,243300.0
2014-01-21 13:30:00,48.43,48.5,48.43,48.47,95700.0,24.8129,24.8488,24.8129,24.8334,95700.0
2014-01-21 14:00:00,48.47,48.49,48.45,48.48,81500.0,24.8334,24.8437,24.8232,24.8386,81500.0
2014-01-21 14:30:00,48.48,48.52,48.46,48.48,158200.0,24.8386,24.8591,24.8283,24.8386,158200.0
2014-01-21 15:00:00,48.48,48.53,48.47,48.49,193700.0,24.8386,24.8642,24.8334,24.8437,193700.0
2014-01-21 15:30:00,48.49,48.58,48.48,48.53,625700.0,24.8437,24.8898,24.8386,24.8642,625700.0
2014-01-22 09:30:00,48.88,48.88,48.68,48.8,604700.0,25.0435,25.0435,24.941,25.0025,604700.0
2014-01-22 10:00:00,48.8,49.16,48.79,49.02,2298600.0,25.0025,25.187,24.9974,25.1152,2298600.0
2014-01-22 10:30:00,49.01,49.12,48.97,49.04,507700.0,25.1101,25.1665,25.0896,25.1255,507700.0
2014-01-22 11:00:00,49.04,49.14,49.01,49.05,365900.0,25.1255,25.1767,25.1101,25.1306,365900.0
2014-01-22 11:30:00,49.05,49.09,48.98,49.04,292400.0,25.1306,25.1511,25.0947,25.1255,292400.0
2014-01-22 12:00:00,49.04,49.13,49.01,49.08,206200.0,25.1255,25.1716,25.1101,25.146,206200.0
2014-01-22 12:30:00,49.08,49.09,49.03,49.05,214300.0,25.146,25.1511,25.1204,25.1306,214300.0
2014-01-22 13:00:00,49.06,49.06,49.01,49.03,253700.0,25.1357,25.1357,25.1101,25.1204,253700.0
2014-01-22 13:30:00,49.03,49.03,48.95,48.96,188900.0,25.1204,25.1204,25.0794,25.0845,188900.0
2014-01-22 14:00:00,48.96,48.97,48.9,48.9,501000.0,25.0845,25.0896,25.0537,25.0537,501000.0
2014-01-22 14:30:00,48.9,48.98,48.9,48.95,258900.0,25.0537,25.0947,25.0537,25.0794,258900.0
2014-01-22 15:00:00,48.96,49.0,48.95,48.99,291000.0,25.0845,25.105,25.0794,25.0999,291000.0
2014-01-22 15:30:00,49.0,49.07,48.98,49.05,854300.0,25.105,25.1408,25.0947,25.1306,854300.0
2014-01-23 09:30:00,48.96,48.99,48.63,48.64,691900.0,25.0845,25.0999,24.9154,24.9205,691900.0
2014-01-23 10:00:00,48.63,48.72,48.59,48.66,353600.0,24.9154,24.9615,24.8949,24.9308,353600.0
2014-01-23 10:30:00,48.67,48.73,48.6,48.66,376500.0,24.9359,24.9667,24.9,24.9308,376500.0
2014-01-23 11:00:00,48.66,48.67,48.6,48.61,322300.0,24.9308,24.9359,24.9,24.9052,322300.0
2014-01-23 11:30:00,48.6,48.62,48.56,48.61,128800.0,24.9,24.9103,24.8796,24.9052,128800.0
2014-01-23 12:00:00,48.62,48.64,48.56,48.57,176600.0,24.9103,24.9205,24.8796,24.8847,176600.0
2014-01-23 12:30:00,48.57,48.59,48.52,48.53,179900.0,24.8847,24.8949,24.8591,24.8642,179900.0
2014-01-23 13:00:00,48.54,48.57,48.51,48.53,156400.0,24.8693,24.8847,24.8539,24.8642,156400.0
2014-01-23 13:30:00,48.52,48.53,48.45,48.46,283000.0,24.8591,24.8642,24.8232,24.8283,283000.0
2014-01-23 14:00:00,48.46,48.5,48.45,48.46,257200.0,24.8283,24.8488,24.8232,24.8283,257200.0
2014-01-23 14:30:00,48.46,48.51,48.43,48.5,213600.0,24.8283,24.8539,24.8129,24.8488,213600.0
2014-01-23 15:00:00,48.5,48.53,48.47,48.53,243600.0,24.8488,24.8642,24.8334,24.8642,243600.0
2014-01-23 15:30:00,48.53,48.66,48.51,48.64,531100.0,24.8642,24.9308,24.8539,24.9205,531100.0
2014-01-24 09:30:00,48.62,48.64,48.29,48.36,742900.0,24.9103,24.9205,24.7412,24.7771,742900.0
2014-01-24 10:00:00,48.36,48.41,48.22,48.37,504400.0,24.7771,24.8027,24.7054,24.7822,504400.0
2014-01-24 10:30:00,48.36,48.36,48.08,48.16,534800.0,24.7771,24.7771,24.6336,24.6746,534800.0
2014-01-24 11:00:00,48.16,48.26,48.0,48.01,908700.0,24.6746,24.7258,24.5926,24.5978,908700.0
2014-01-24 11:30:00,48.01,48.19,48.0,48.16,640000.0,24.5978,24.69,24.5926,24.6746,640000.0
2014-01-24 12:00:00,48.16,48.17,48.03,48.05,384800.0,24.6746,24.6797,24.608,24.6183,384800.0
2014-01-24 12:30:00,48.05,48.06,47.97,48.03,302900.0,24.6183,24.6234,24.5773,24.608,302900.0
2014-01-24 13:00:00,48.03,48.03,47.96,47.96,242400.0,24.608,24.608,24.5721,24.5721,242400.0
2014-01-24 13:30:00,47.96,47.98,47.9,47.9,191300.0,24.5721,24.5824,24.5414,24.5414,191300.0
2014-01-24 14:00:00,47.89,47.9,47.75,47.79,346200.0,24.5363,24.5414,24.4646,24.485,346200.0
2014-01-24 14:30:00,47.8,47.89,47.8,47.86,160500.0,24.4902,24.5363,24.4902,24.5209,160500.0
2014-01-24 15:00:00,47.86,47.91,47.81,47.84,268100.0,24.5209,24.5465,24.4953,24.5107,268100.0
2014-01-24 15:30:00,47.84,47.86,47.73,47.76,851100.0,24.5107,24.5209,24.4543,24.4697,851100.0
2014-01-27 09:30:00,47.51,47.65,47.5,47.56,579900.0,24.3416,24.4133,24.3365,24.3672,579900.0
2014-01-27 10:00:00,47.56,47.58,47.12,47.15,590300.0,24.3672,24.3775,24.1418,24.1571,590300.0
2014-01-27 10:30:00,47.15,47.39,47.14,47.25,372600.0,24.1571,24.2801,24.152,24.2084,372600.0
2014-01-27 11:00:00,47.26,47.4,47.22,47.28,436900.0,24.2135,24.2852,24.193,24.2237,436900.0
2014-01-27 11:30:00,47.28,47.31,47.18,47.19,185400.0,24.2237,24.2391,24.1725,24.1776,185400.0
2014-01-27 12:00:00,47.19,47.21,47.1,47.15,165100.0,24.1776,24.1879,24.1315,24.1571,165100.0
2014-01-27 12:30:00,47.15,47.19,47.08,47.08,223200.0,24.1571,24.1776,24.1213,24.1213,223200.0
2014-01-27 13:00:00,47.09,47.15,47.06,47.12,224200.0,24.1264,24.1571,24.111,24.1418,224200.0
2014-01-27 13:30:00,47.13,47.24,47.11,47.22,141200.0,24.1469,24.2033,24.1366,24.193,141200.0
2014-01-27 14:00:00,47.22,47.32,47.22,47.32,138200.0,24.193,24.2442,24.193,24.2442,138200.0
2014-01-27 14:30:00,47.32,47.4,47.3,47.4,145500.0,24.2442,24.2852,24.234,24.2852,145500.0
2014-01-27 15:00:00,47.39,47.43,47.34,47.35,217200.0,24.2801,24.3006,24.2545,24.2596,217200.0
2014-01-27 15:30:00,47.34,47.39,47.24,47.24,424800.0,24.2545,24.2801,24.2033,24.2033,424800.0
2014-01-28 09:30:00,47.43,47.56,47.34,47.54,405100.0,24.3006,24.3672,24.2545,24.357,405100.0
2014-01-28 10:00:00,47.52,47.59,47.39,47.44,283200.0,24.3467,24.3826,24.2801,24.3057,283200.0
2014-01-28 10:30:00,47.44,47.53,47.41,47.49,232500.0,24.3057,24.3518,24.2904,24.3313,232500.0
2014-01-28 11:00:00,47.5,47.57,47.41,47.43,190300.0,24.3365,24.3723,24.2904,24.3006,190300.0
2014-01-28 11:30:00,47.44,47.46,47.32,47.41,154900.0,24.3057,24.316,24.2442,24.2904,154900.0
2014-01-28 12:00:00,47.4,47.42,47.34,47.42,208700.0,24.2852,24.2955,24.2545,24.2955,208700.0
2014-01-28 12:30:00,47.43,47.48,47.42,47.44,121100.0,24.3006,24.3262,24.2955,24.3057,121100.0
2014-01-28 13:00:00,47.44,47.53,47.44,47.52,115000.0,24.3057,24.3518,24.3057,24.3467,115000.0
2014-01-28 13:30:00,47.52,47.53,47.47,47.48,113900.0,24.3467,24.3518,24.3211,24.3262,113900.0
2014-01-28 14:00:00,47.48,47.52,47.44,47.51,140500.0,24.3262,24.3467,24.3057,24.3416,140500.0
2014-01-28 14:30:00,47.5,47.55,47.48,47.54,125800.0,24.3365,24.3621,24.3262,24.357,125800.0
2014-01-28 15:00:00,47.55,47.56,47.51,47.55,118900.0,24.3621,24.3672,24.3416,24.3621,118900.0
2014-01-28 15:30:00,47.54,47.57,47.47,47.48,227400.0,24.357,24.3723,24.3211,24.3262,227400.0
2014-01-29 09:30:00,47.07,47.3,46.96,47.23,661300.0,24.1162,24.234,24.0598,24.1981,661300.0
2014-01-29 10:00:00,47.24,47.34,47.2,47.34,290400.0,24.2033,24.2545,24.1828,24.2545,290400.0
2014-01-29 10:30:00,47.34,47.44,47.29,47.38,174400.0,24.2545,24.3057,24.2289,24.275,174400.0
2014-01-29 11:00:00,47.39,47.44,47.22,47.33,260700.0,24.2801,24.3057,24.193,24.2494,260700.0
2014-01-29 11:30:00,47.33,47.36,47.25,47.32,173500.0,24.2494,24.2647,24.2084,24.2442,173500.0
2014-01-29 12:00:00,47.32,47.34,47.26,47.27,125500.0,24.2442,24.2545,24.2135,24.2186,125500.0
2014-01-29 12:30:00,47.27,47.34,47.25,47.34,314700.0,24.2186,24.2545,24.2084,24.2545,314700.0
2014-01-29 13:00:00,47.34,47.38,47.32,47.36,179900.0,24.2545,24.275,24.2442,24.2647,179900.0
2014-01-29 13:30:00,47.36,47.48,47.35,47.44,126000.0,24.2647,24.3262,24.2596,24.3057,126000.0
2014-01-29 14:00:00,47.44,47.44,46.98,47.35,229700.0,24.3057,24.3057,24.07,24.2596,229700.0
2014-01-29 14:30:00,47.34,47.41,47.23,47.23,303700.0,24.2545,24.2904,24.1981,24.1981,303700.0
2014-01-29 15:00:00,47.23,47.27,47.15,47.19,237100.0,24.1981,24.2186,24.1571,24.1776,237100.0
2014-01-29 15:30:00,47.19,47.29,47.16,47.27,350900.0,24.1776,24.2289,24.1623,24.2186,350900.0
2014-01-30 09:30:00,47.62,47.62,47.2,47.24,383900.0,24.3979,24.3979,24.1828,24.2033,383900.0
2014-01-30 10:00:00,47.25,47.29,47.18,47.22,221500.0,24.2084,24.2289,24.1725,24.193,221500.0
2014-01-30 10:30:00,47.21,47.27,47.16,47.19,176500.0,24.1879,24.2186,24.1623,24.1776,176500.0
2014-01-30 11:00:00,47.19,47.21,47.13,47.2,204200.0,24.1776,24.1879,24.1469,24.1828,204200.0
2014-01-30 11:30:00,47.2,47.41,47.19,47.39,315200.0,24.1828,24.2904,24.1776,24.2801,315200.0
2014-01-30 12:00:00,47.4,47.46,47.37,47.38,115800.0,24.2852,24.316,24.2699,24.275,115800.0
2014-01-30 12:30:00,47.39,47.5,47.38,47.47,78300.0,24.2801,24.3365,24.275,24.3211,78300.0
2014-01-30 13:00:00,47.46,47.49,47.43,47.43,70300.0,24.316,24.3313,24.3006,24.3006,70300.0
2014-01-30 13:30:00,47.44,47.47,47.41,47.43,83100.0,24.3057,24.3211,24.2904,24.3006,83100.0
2014-01-30 14:00:00,47.43,47.45,47.4,47.45,101400.0,24.3006,24.3108,24.2852,24.3108,101400.0
2014-01-30 14:30:00,47.46,47.5,47.44,47.46,124100.0,24.316,24.3365,24.3057,24.316,124100.0
2014-01-30 15:00:00,47.46,47.53,47.46,47.48,140200.0,24.316,24.3518,24.316,24.3262,140200.0
2014-01-30 15:30:00,47.48,47.5,47.38,47.4,261100.0,24.3262,24.3365,24.275,24.2852,261100.0
2014-01-31 09:30:00,46.68,46.8,46.62,46.71,578700.0,23.9163,23.9778,23.8856,23.9317,578700.0
2014-01-31 10:00:00,46.71,46.86,46.71,46.81,549600.0,23.9317,24.0086,23.9317,23.9829,549600.0
2014-01-31 10:30:00,46.82,46.9,46.77,46.8,370900.0,23.9881,24.0291,23.9625,23.9778,370900.0
2014-01-31 11:00:00,46.8,47.15,46.8,47.15,266800.0,23.9778,24.1571,23.9778,24.1571,266800.0
2014-01-31 11:30:00,47.17,47.21,47.09,47.2,195300.0,24.1674,24.1879,24.1264,24.1828,195300.0
2014-01-31 12:00:00,47.2,47.23,47.03,47.04,180300.0,24.1828,24.1981,24.0957,24.1008,180300.0
2014-01-31 12:30:00,47.05,47.05,46.93,47.02,229300.0,24.1059,24.1059,24.0444,24.0905,229300.0
2014-01-31 13:00:00,47.01,47.02,46.95,47.01,103100.0,24.0854,24.0905,24.0547,24.0854,103100.0
2014-01-31 13:30:00,47.0,47.05,46.97,47.0,236800.0,24.0803,24.1059,24.0649,24.0803,236800.0
2014-01-31 14:00:00,47.01,47.04,46.98,47.0,148000.0,24.0854,24.1008,24.07,24.0803,148000.0
2014-01-31 14:30:00,47.0,47.05,46.98,46.99,208000.0,24.0803,24.1059,24.07,24.0752,208000.0
2014-01-31 15:00:00,46.99,47.0,46.85,46.92,264300.0,24.0752,24.0803,24.0034,24.0393,264300.0
2014-01-31 15:30:00,46.91,46.94,46.83,46.88,1035400.0,24.0342,24.0495,23.9932,24.0188,1035400.0
2014-02-03 09:30:00,46.73,46.86,46.7,46.83,426500.0,23.942,24.0086,23.9266,23.9932,426500.0
2014-02-03 10:00:00,46.83,46.87,46.54,46.57,465900.0,23.9932,24.0137,23.8446,23.86,465900.0
2014-02-03 10:30:00,46.56,46.7,46.52,46.62,243500.0,23.8549,23.9266,23.8344,23.8856,243500.0
2014-02-03 11:00:00,46.62,46.63,46.34,46.39,398200.0,23.8856,23.8907,23.7421,23.7678,398200.0
2014-02-03 11:30:00,46.39,46.44,46.24,46.26,305200.0,23.7678,23.7934,23.6909,23.7012,305200.0
2014-02-03 12:00:00,46.26,46.28,46.18,46.28,228800.0,23.7012,23.7114,23.6602,23.7114,228800.0
2014-02-03 12:30:00,46.28,46.3,46.25,46.26,200800.0,23.7114,23.7216,23.696,23.7012,200800.0
2014-02-03 13:00:00,46.26,46.27,46.2,46.2,200200.0,23.7012,23.7063,23.6704,23.6704,200200.0
2014-02-03 13:30:00,46.21,46.22,46.11,46.14,156000.0,23.6755,23.6807,23.6243,23.6397,156000.0
2014-02-03 14:00:00,46.13,46.17,46.1,46.13,274700.0,23.6345,23.655,23.6192,23.6345,274700.0
2014-02-03 14:30:00,46.13,46.15,46.02,46.02,280700.0,23.6345,23.6448,23.5782,23.5782,280700.0
2014-02-03 15:00:00,46.02,46.08,46.02,46.08,443900.0,23.5782,23.6089,23.5782,23.6089,443900.0
2014-02-03 15:30:00,46.08,46.13,46.01,46.09,898300.0,23.6089,23.6345,23.5731,23.6141,898300.0
2014-02-04 09:30:00,45.97,46.34,45.93,46.27,1152500.0,23.5526,23.7421,23.5321,23.7063,1152500.0
2014-02-04 10:00:00,46.26,46.5,46.25,46.32,536000.0,23.7012,23.8241,23.696,23.7319,536000.0
2014-02-04 10:30:00,46.32,46.59,46.31,46.39,567200.0,23.7319,23.8702,23.7268,23.7678,567200.0
2014-02-04 11:00:00,46.39,46.47,46.31,46.36,303800.0,23.7678,23.8087,23.7268,23.7524,303800.0
2014-02-04 11:30:00,46.36,46.37,46.25,46.28,231600.0,23.7524,23.7575,23.696,23.7114,231600.0
2014-02-04 12:00:00,46.29,46.32,46.28,46.31,150000.0,23.7165,23.7319,23.7114,23.7268,150000.0
2014-02-04 12:30:00,46.3,46.34,46.28,46.3,152300.0,23.7216,23.7421,23.7114,23.7216,152300.0
2014-02-04 13:00:00,46.31,46.33,46.27,46.31,144000.0,23.7268,23.737,23.7063,23.7268,144000.0
2014-02-04 13:30:00,46.31,46.31,46.27,46.28,226200.0,23.7268,23.7268,23.7063,23.7114,226200.0
2014-02-04 14:00:00,46.28,46.29,46.21,46.23,210000.0,23.7114,23.7165,23.6755,23.6858,210000.0
2014-02-04 14:30:00,46.23,46.27,46.21,46.23,175800.0,23.6858,23.7063,23.6755,23.6858,175800.0
2014-02-04 15:00:00,46.23,46.26,46.15,46.16,187800.0,23.6858,23.7012,23.6448,23.6499,187800.0
2014-02-04 15:30:00,46.16,46.33,46.14,46.28,415600.0,23.6499,23.737,23.6397,23.7114,415600.0
2014-02-05 09:30:00,46.22,46.34,46.2,46.25,410100.0,23.6807,23.7421,23.6704,23.696,410100.0
2014-02-05 10:00:00,46.25,46.3,45.91,45.99,481600.0,23.696,23.7216,23.5218,23.5628,481600.0
2014-02-05 10:30:00,46.0,46.12,45.95,46.0,211700.0,23.5679,23.6294,23.5423,23.5679,211700.0
2014-02-05 11:00:00,46.0,46.01,45.83,45.9,321600.0,23.5679,23.5731,23.4808,23.5167,321600.0
2014-02-05 11:30:00,45.9,45.94,45.86,45.91,292600.0,23.5167,23.5372,23.4962,23.5218,292600.0
2014-02-05 12:00:00,45.9,45.99,45.9,45.94,202900.0,23.5167,23.5628,23.5167,23.5372,202900.0
2014-02-05 12:30:00,45.94,46.0,45.92,45.99,127700.0,23.5372,23.5679,23.527,23.5628,127700.0
2014-02-05 13:00:00,45.99,46.11,45.98,46.08,179800.0,23.5628,23.6243,23.5577,23.6089,179800.0
2014-02-05 13:30:00,46.07,46.11,46.05,46.09,102300.0,23.6038,23.6243,23.5936,23.6141,102300.0
2014-02-05 14:00:00,46.09,46.11,46.02,46.04,129100.0,23.6141,23.6243,23.5782,23.5884,129100.0
2014-02-05 14:30:00,46.04,46.05,45.96,45.97,155500.0,23.5884,23.5936,23.5474,23.5526,155500.0
2014-02-05 15:00:00,45.96,46.0,45.96,45.98,235700.0,23.5474,23.5679,23.5474,23.5577,235700.0
2014-02-05 15:30:00,45.97,46.05,45.93,46.04,606700.0,23.5526,23.5936,23.5321,23.5884,606700.0
2014-02-06 09:30:00,46.58,46.7,46.5,46.61,529100.0,23.8651,23.9266,23.8241,23.8805,529100.0
2014-02-06 10:00:00,46.61,47.09,46.6,47.09,503300.0,23.8805,24.1264,23.8754,24.1264,503300.0
2014-02-06 10:30:00,47.08,47.23,47.05,47.23,509400.0,24.1213,24.1981,24.1059,24.1981,509400.0
2014-02-06 11:00:00,47.22,47.35,47.17,47.19,414900.0,24.193,24.2596,24.1674,24.1776,414900.0
2014-02-06 11:30:00,47.19,47.26,47.15,47.2,237700.0,24.1776,24.2135,24.1571,24.1828,237700.0
2014-02-06 12:00:00,47.2,47.29,47.18,47.29,130200.0,24.1828,24.2289,24.1725,24.2289,130200.0
2014-02-06 12:30:00,47.28,47.3,47.23,47.24,153300.0,24.2237,24.234,24.1981,24.2033,153300.0
2014-02-06 13:00:00,47.24,47.25,47.19,47.19,134000.0,24.2033,24.2084,24.1776,24.1776,134000.0
2014-02-06 13:30:00,47.2,47.24,47.19,47.2,107300.0,24.1828,24.2033,24.1776,24.1828,107300.0
2014-02-06 14:00:00,47.2,47.26,47.19,47.23,246500.0,24.1828,24.2135,24.1776,24.1981,246500.0
2014-02-06 14:30:00,47.23,47.28,47.19,47.25,279500.0,24.1981,24.2237,24.1776,24.2084,279500.0
2014-02-06 15:00:00,47.26,47.3,47.25,47.28,392700.0,24.2135,24.234,24.2084,24.2237,392700.0
2014-02-06 15:30:00,47.27,47.36,47.27,47.33,803300.0,24.2186,24.2647,24.2186,24.2494,803300.0
2014-02-07 09:30:00,47.23,47.49,47.21,47.34,397400.0,24.1981,24.3313,24.1879,24.2545,397400.0
2014-02-07 10:00:00,47.35,47.47,47.25,47.27,234200.0,24.2596,24.3211,24.2084,24.2186,234200.0
2014-02-07 10:30:00,47.28,47.37,47.27,47.36,210300.0,24.2237,24.2699,24.2186,24.2647,210300.0
2014-02-07 11:00:00,47.35,47.36,47.26,47.36,136600.0,24.2596,24.2647,24.2135,24.2647,136600.0
2014-02-07 11:30:00,47.36,47.47,47.31,47.47,176700.0,24.2647,24.3211,24.2391,24.3211,176700.0
2014-02-07 12:00:00,47.46,47.47,47.42,47.47,113300.0,24.316,24.3211,24.2955,24.3211,113300.0
2014-02-07 12:30:00,47.47,47.48,47.43,47.47,98200.0,24.3211,24.3262,24.3006,24.3211,98200.0
2014-02-07 13:00:00,47.48,47.5,47.45,47.48,96500.0,24.3262,24.3365,24.3108,24.3262,96500.0
2014-02-07 13:30:00,47.48,47.56,47.47,47.55,109800.0,24.3262,24.3672,24.3211,24.3621,109800.0
2014-02-07 14:00:00,47.55,47.57,47.51,47.56,118600.0,24.3621,24.3723,24.3416,24.3672,118600.0
2014-02-07 14:30:00,47.56,47.57,47.54,47.56,112200.0,24.3672,24.3723,24.357,24.3672,112200.0
2014-02-07 15:00:00,47.56,47.58,47.53,47.54,211400.0,24.3672,24.3775,24.3518,24.357,211400.0
2014-02-07 15:30:00,47.54,47.65,47.54,47.61,428700.0,24.357,24.4133,24.357,24.3928,428700.0
2014-02-10 09:30:00,47.34,47.35,47.24,47.3,462800.0,24.2545,24.2596,24.2033,24.234,462800.0
2014-02-10 10:00:00,47.3,47.45,47.26,47.43,165100.0,24.234,24.3108,24.2135,24.3006,165100.0
2014-02-10 10:30:00,47.43,47.44,47.37,47.42,179800.0,24.3006,24.3057,24.2699,24.2955,179800.0
2014-02-10 11:00:00,47.41,47.43,47.34,47.35,93200.0,24.2904,24.3006,24.2545,24.2596,93200.0
2014-02-10 11:30:00,47.36,47.47,47.36,47.43,169400.0,24.2647,24.3211,24.2647,24.3006,169400.0
2014-02-10 12:00:00,47.43,47.46,47.39,47.4,82300.0,24.3006,24.316,24.2801,24.2852,82300.0
2014-02-10 12:30:00,47.39,47.44,47.39,47.41,87700.0,24.2801,24.3057,24.2801,24.2904,87700.0
2014-02-10 13:00:00,47.41,47.44,47.41,47.44,66800.0,24.2904,24.3057,24.2904,24.3057,66800.0
2014-02-10 13:30:00,47.44,47.45,47.42,47.43,88300.0,24.3057,24.3108,24.2955,24.3006,88300.0
2014-02-10 14:00:00,47.42,47.47,47.42,47.45,95400.0,24.2955,24.3211,24.2955,24.3108,95400.0
2014-02-10 14:30:00,47.46,47.49,47.44,47.46,167300.0,24.316,24.3313,24.3057,24.316,167300.0
2014-02-10 15:00:00,47.45,47.47,47.41,47.42,117600.0,24.3108,24.3211,24.2904,24.2955,117600.0
2014-02-10 15:30:00,47.43,47.5,47.4,47.49,309500.0,24.3006,24.3365,24.2852,24.3313,309500.0
2014-02-11 09:30:00,48.02,48.14,47.94,48.14,500600.0,24.6029,24.6644,24.5619,24.6644,500600.0
2014-02-11 10:00:00,48.14,48.26,48.11,48.24,314000.0,24.6644,24.7258,24.649,24.7156,314000.0
2014-02-11 10:30:00,48.25,48.32,48.21,48.27,371500.0,24.7207,24.7566,24.7002,24.731,371500.0
2014-02-11 11:00:00,48.28,48.51,48.27,48.51,405700.0,24.7361,24.8539,24.731,24.8539,405700.0
2014-02-11 11:30:00,48.5,48.58,48.47,48.52,274500.0,24.8488,24.8898,24.8334,24.8591,274500.0
2014-02-11 12:00:00,48.53,48.54,48.47,48.5,196200.0,24.8642,24.8693,24.8334,24.8488,196200.0
2014-02-11 12:30:00,48.49,48.52,48.48,48.52,113500.0,24.8437,24.8591,24.8386,24.8591,113500.0
2014-02-11 13:00:00,48.52,48.6,48.52,48.58,128200.0,24.8591,24.9,24.8591,24.8898,128200.0
2014-02-11 13:30:00,48.58,48.61,48.53,48.55,199700.0,24.8898,24.9052,24.8642,24.8744,199700.0
2014-02-11 14:00:00,48.56,48.6,48.55,48.6,203000.0,24.8796,24.9,24.8744,24.9,203000.0
2014-02-11 14:30:00,48.6,48.66,48.58,48.66,192200.0,24.9,24.9308,24.8898,24.9308,192200.0
2014-02-11 15:00:00,48.66,48.74,48.66,48.7,203800.0,24.9308,24.9718,24.9308,24.9513,203800.0
2014-02-11 15:30:00,48.69,48.73,48.59,48.63,1015600.0,24.9462,24.9667,24.8949,24.9154,1015600.0
2014-02-12 09:30:00,48.58,48.6,48.22,48.43,880800.0,25.183,25.1934,24.9964,25.1053,880800.0
2014-02-12 10:00:00,48.44,48.46,48.37,48.42,376000.0,25.1105,25.1208,25.0742,25.1001,376000.0
2014-02-12 10:30:00,48.42,48.53,48.38,48.42,442000.0,25.1001,25.1571,25.0794,25.1001,442000.0
2014-02-12 11:00:00,48.43,48.5,48.36,48.42,382700.0,25.1053,25.1416,25.069,25.1001,382700.0
2014-02-12 11:30:00,48.41,48.42,48.32,48.35,174500.0,25.0949,25.1001,25.0483,25.0638,174500.0
2014-02-12 12:00:00,48.35,48.37,48.32,48.36,165300.0,25.0638,25.0742,25.0483,25.069,165300.0
2014-02-12 12:30:00,48.37,48.4,48.34,48.39,119800.0,25.0742,25.0897,25.0586,25.0846,119800.0
2014-02-12 13:00:00,48.39,48.43,48.37,48.42,124400.0,25.0846,25.1053,25.0742,25.1001,124400.0
2014-02-12 13:30:00,48.42,48.44,48.41,48.44,91200.0,25.1001,25.1105,25.0949,25.1105,91200.0
2014-02-12 14:00:00,48.44,48.45,48.4,48.41,145600.0,25.1105,25.1157,25.0897,25.0949,145600.0
2014-02-12 14:30:00,48.4,48.41,48.34,48.39,128600.0,25.0897,25.0949,25.0586,25.0846,128600.0
2014-02-12 15:00:00,48.39,48.42,48.37,48.38,180800.0,25.0846,25.1001,25.0742,25.0794,180800.0
2014-02-12 15:30:00,48.38,48.39,48.33,48.38,501100.0,25.0794,25.0846,25.0534,25.0794,501100.0
2014-02-13 09:30:00,48.14,48.25,48.08,48.22,336700.0,24.955,25.012,24.9239,24.9964,336700.0
2014-02-13 10:00:00,48.22,48.32,48.2,48.22,199900.0,24.9964,25.0483,24.9861,24.9964,199900.0
2014-02-13 10:30:00,48.22,48.36,48.2,48.28,125700.0,24.9964,25.069,24.9861,25.0275,125700.0
2014-02-13 11:00:00,48.29,48.5,48.25,48.5,248900.0,25.0327,25.1416,25.012,25.1416,248900.0
2014-02-13 11:30:00,48.48,48.48,48.35,48.42,258200.0,25.1312,25.1312,25.0638,25.1001,258200.0
2014-02-13 12:00:00,48.42,48.43,48.38,48.42,122700.0,25.1001,25.1053,25.0794,25.1001,122700.0
2014-02-13 12:30:00,48.43,48.51,48.42,48.5,75000.0,25.1053,25.1468,25.1001,25.1416,75000.0
2014-02-13 13:00:00,48.5,48.58,48.5,48.57,72400.0,25.1416,25.183,25.1416,25.1779,72400.0
2014-02-13 13:30:00,48.56,48.58,48.52,48.55,73200.0,25.1727,25.183,25.1519,25.1675,73200.0
2014-02-13 14:00:00,48.55,48.56,48.46,48.47,138400.0,25.1675,25.1727,25.1208,25.126,138400.0
2014-02-13 14:30:00,48.46,48.49,48.45,48.48,105100.0,25.1208,25.1364,25.1157,25.1312,105100.0
2014-02-13 15:00:00,48.48,48.49,48.45,48.48,142100.0,25.1312,25.1364,25.1157,25.1312,142100.0
2014-02-13 15:30:00,48.47,48.52,48.45,48.46,323500.0,25.126,25.1519,25.1157,25.1208,323500.0
2014-02-14 09:30:00,48.51,48.67,48.47,48.67,277800.0,25.1468,25.2297,25.126,25.2297,277800.0
2014-02-14 10:00:00,48.67,48.77,48.63,48.76,218300.0,25.2297,25.2815,25.209,25.2764,218300.0
2014-02-14 10:30:00,48.77,48.81,48.75,48.78,171000.0,25.2815,25.3023,25.2712,25.2867,171000.0
2014-02-14 11:00:00,48.78,48.89,48.74,48.84,311600.0,25.2867,25.3437,25.266,25.3178,311600.0
2014-02-14 11:30:00,48.84,48.85,48.75,48.81,123700.0,25.3178,25.323,25.2712,25.3023,123700.0
2014-02-14 12:00:00,48.82,48.84,48.79,48.81,78400.0,25.3075,25.3178,25.2919,25.3023,78400.0
2014-02-14 12:30:00,48.8,48.82,48.79,48.79,101700.0,25.2971,25.3075,25.2919,25.2919,101700.0
2014-02-14 13:00:00,48.79,48.81,48.76,48.8,106200.0,25.2919,25.3023,25.2764,25.2971,106200.0
2014-02-14 13:30:00,48.8,48.84,48.8,48.82,75900.0,25.2971,25.3178,25.2971,25.3075,75900.0
2014-02-14 14:00:00,48.83,48.85,48.82,48.83,111400.0,25.3126,25.323,25.3075,25.3126,111400.0
2014-02-14 14:30:00,48.83,48.9,48.83,48.88,141000.0,25.3126,25.3489,25.3126,25.3386,141000.0
2014-02-14 15:00:00,48.88,48.89,48.81,48.82,186300.0,25.3386,25.3437,25.3023,25.3075,186300.0
2014-02-14 15:30:00,48.82,48.85,48.79,48.83,442900.0,25.3075,25.323,25.2919,25.3126,442900.0
2014-02-18 09:30:00,49.34,49.53,49.26,49.46,1801000.0,25.577,25.6755,25.5355,25.6392,1801000.0
2014-02-18 10:00:00,49.45,49.45,49.31,49.36,910800.0,25.634,25.634,25.5615,25.5874,910800.0
2014-02-18 10:30:00,49.36,49.5,49.35,49.44,605100.0,25.5874,25.66,25.5822,25.6289,605100.0
2014-02-18 11:00:00,49.44,49.63,49.41,49.59,793900.0,25.6289,25.7273,25.6133,25.7066,793900.0
2014-02-18 11:30:00,49.59,49.61,49.38,49.4,418300.0,25.7066,25.717,25.5977,25.6081,418300.0
2014-02-18 12:00:00,49.41,49.47,49.4,49.44,278400.0,25.6133,25.6444,25.6081,25.6289,278400.0
2014-02-18 12:30:00,49.45,49.52,49.43,49.5,208800.0,25.634,25.6703,25.6237,25.66,208800.0
2014-02-18 13:00:00,49.5,49.51,49.46,49.48,146100.0,25.66,25.6651,25.6392,25.6496,146100.0
2014-02-18 13:30:00,49.49,49.49,49.34,49.36,273700.0,25.6548,25.6548,25.577,25.5874,273700.0
2014-02-18 14:00:00,49.36,49.41,49.35,49.4,172200.0,25.5874,25.6133,25.5822,25.6081,172200.0
2014-02-18 14:30:00,49.39,49.4,49.36,49.4,185800.0,25.6029,25.6081,25.5874,25.6081,185800.0
2014-02-18 15:00:00,49.39,49.41,49.37,49.4,244900.0,25.6029,25.6133,25.5926,25.6081,244900.0
2014-02-18 15:30:00,49.41,49.42,49.36,49.4,675100.0,25.6133,25.6185,25.5874,25.6081,675100.0
2014-02-19 09:30:00,49.3,49.39,49.2,49.39,534600.0,25.5563,25.6029,25.5044,25.6029,534600.0
2014-02-19 10:00:00,49.39,49.63,49.35,49.6,429700.0,25.6029,25.7273,25.5822,25.7118,429700.0
2014-02-19 10:30:00,49.6,49.7,49.59,49.65,352200.0,25.7118,25.7636,25.7066,25.7377,352200.0
2014-02-19 11:00:00,49.65,49.68,49.57,49.64,325200.0,25.7377,25.7533,25.6962,25.7325,325200.0
2014-02-19 11:30:00,49.63,49.65,49.56,49.59,280800.0,25.7273,25.7377,25.6911,25.7066,280800.0
2014-02-19 12:00:00,49.57,49.59,49.47,49.5,214800.0,25.6962,25.7066,25.6444,25.66,214800.0
2014-02-19 12:30:00,49.5,49.56,49.47,49.56,186500.0,25.66,25.6911,25.6444,25.6911,186500.0
2014-02-19 13:00:00,49.56,49.65,49.55,49.65,204400.0,25.6911,25.7377,25.6859,25.7377,204400.0
2014-02-19 13:30:00,49.64,49.65,49.56,49.57,169300.0,25.7325,25.7377,25.6911,25.6962,169300.0
2014-02-19 14:00:00,49.57,49.63,49.48,49.52,218300.0,25.6962,25.7273,25.6496,25.6703,218300.0
2014-02-19 14:30:00,49.53,49.53,49.44,49.49,203100.0,25.6755,25.6755,25.6289,25.6548,203100.0
2014-02-19 15:00:00,49.49,49.49,49.35,49.36,298900.0,25.6548,25.6548,25.5822,25.5874,298900.0
2014-02-19 15:30:00,49.36,49.38,49.28,49.33,503100.0,25.5874,25.5977,25.5459,25.5718,503100.0
2014-02-20 09:30:00,49.73,49.81,49.61,49.65,854400.0,25.7792,25.8207,25.717,25.7377,854400.0
2014-02-20 10:00:00,49.66,49.83,49.61,49.77,383900.0,25.7429,25.831,25.717,25.7999,383900.0
2014-02-20 10:30:00,49.77,49.86,49.72,49.74,588400.0,25.7999,25.8466,25.774,25.7844,588400.0
2014-02-20 11:00:00,49.74,49.87,49.7,49.75,581800.0,25.7844,25.8518,25.7636,25.7896,581800.0
2014-02-20 11:30:00,49.75,49.94,49.73,49.9,387100.0,25.7896,25.888,25.7792,25.8673,387100.0
2014-02-20 12:00:00,49.9,49.96,49.87,49.95,184500.0,25.8673,25.8984,25.8518,25.8932,184500.0
2014-02-20 12:30:00,49.95,49.96,49.89,49.91,134400.0,25.8932,25.8984,25.8621,25.8725,134400.0
2014-02-20 13:00:00,49.92,49.94,49.87,49.89,122300.0,25.8777,25.888,25.8518,25.8621,122300.0
2014-02-20 13:30:00,49.89,49.93,49.87,49.88,157700.0,25.8621,25.8829,25.8518,25.8569,157700.0
2014-02-20 14:00:00,49.88,49.9,49.83,49.86,265500.0,25.8569,25.8673,25.831,25.8466,265500.0
2014-02-20 14:30:00,49.85,49.89,49.84,49.88,178700.0,25.8414,25.8621,25.8362,25.8569,178700.0
2014-02-20 15:00:00,49.88,49.9,49.86,49.9,228600.0,25.8569,25.8673,25.8466,25.8673,228600.0
2014-02-20 15:30:00,49.9,49.9,49.86,49.87,784800.0,25.8673,25.8673,25.8466,25.8518,784800.0
2014-02-21 09:30:00,50.02,50.12,49.91,50.04,1077000.0,25.9295,25.9814,25.8725,25.9399,1077000.0
2014-02-21 10:00:00,50.04,50.2,50.02,50.07,516700.0,25.9399,26.0228,25.9295,25.9554,516700.0
2014-02-21 10:30:00,50.08,50.2,50.07,50.12,505100.0,25.9606,26.0228,25.9554,25.9814,505100.0
2014-02-21 11:00:00,50.12,50.18,50.0,50.1,454400.0,25.9814,26.0125,25.9191,25.971,454400.0
2014-02-21 11:30:00,50.09,50.09,49.9,49.95,267000.0,25.9658,25.9658,25.8673,25.8932,267000.0
2014-02-21 12:00:00,49.94,49.95,49.83,49.84,249800.0,25.888,25.8932,25.831,25.8362,249800.0
2014-02-21 12:30:00,49.84,49.9,49.83,49.88,107300.0,25.8362,25.8673,25.831,25.8569,107300.0
2014-02-21 13:00:00,49.88,49.97,49.88,49.92,120300.0,25.8569,25.9036,25.8569,25.8777,120300.0
2014-02-21 13:30:00,49.93,49.93,49.87,49.88,179200.0,25.8829,25.8829,25.8518,25.8569,179200.0
2014-02-21 14:00:00,49.88,49.9,49.81,49.81,207400.0,25.8569,25.8673,25.8207,25.8207,207400.0
2014-02-21 14:30:00,49.81,49.82,49.76,49.81,323700.0,25.8207,25.8258,25.7947,25.8207,323700.0
2014-02-21 15:00:00,49.8,49.89,49.79,49.87,147400.0,25.8155,25.8621,25.8103,25.8518,147400.0
2014-02-21 15:30:00,49.86,49.87,49.79,49.81,513300.0,25.8466,25.8518,25.8103,25.8207,513300.0
2014-02-24 09:30:00,50.0,50.13,49.96,50.13,743500.0,25.9191,25.9865,25.8984,25.9865,743500.0
2014-02-24 10:00:00,50.13,50.19,50.03,50.19,818200.0,25.9865,26.0176,25.9347,26.0176,818200.0
2014-02-24 10:30:00,50.19,50.3,50.15,50.27,549500.0,26.0176,26.0747,25.9969,26.0591,549500.0
2014-02-24 11:00:00,50.28,50.44,50.2,50.43,389300.0,26.0643,26.1472,26.0228,26.1421,389300.0
2014-02-24 11:30:00,50.42,50.5,50.35,50.49,477200.0,26.1369,26.1783,26.1006,26.1732,477200.0
2014-02-24 12:00:00,50.49,50.58,50.48,50.57,317100.0,26.1732,26.2198,26.168,26.2146,317100.0
2014-02-24 12:30:00,50.57,50.59,50.5,50.52,271300.0,26.2146,26.225,26.1783,26.1887,271300.0
2014-02-24 13:00:00,50.51,50.56,50.5,50.54,167500.0,26.1835,26.2094,26.1783,26.1991,167500.0
2014-02-24 13:30:00,50.54,50.54,50.5,50.5,155700.0,26.1991,26.1991,26.1783,26.1783,155700.0
2014-02-24 14:00:00,50.5,50.57,50.49,50.49,277300.0,26.1783,26.2146,26.1732,26.1732,277300.0
2014-02-24 14:30:00,50.5,50.51,50.41,50.41,253600.0,26.1783,26.1835,26.1317,26.1317,253600.0
2014-02-24 15:00:00,50.41,50.44,50.37,50.38,278000.0,26.1317,26.1472,26.1109,26.1161,278000.0
2014-02-24 15:30:00,50.37,50.4,50.27,50.28,924600.0,26.1109,26.1265,26.0591,26.0643,924600.0
2014-02-25 09:30:00,50.73,50.75,50.58,50.64,1161900.0,26.2976,26.3079,26.2198,26.2509,1161900.0
2014-02-25 10:00:00,50.63,50.65,50.47,50.48,445700.0,26.2457,26.2561,26.1628,26.168,445700.0
2014-02-25 10:30:00,50.47,50.65,50.43,50.61,287200.0,26.1628,26.2561,26.1421,26.2354,287200.0
2014-02-25 11:00:00,50.6,51.0,50.59,50.97,422600.0,26.2302,26.4375,26.225,26.422,422600.0
2014-02-25 11:30:00,50.96,50.97,50.73,50.73,305200.0,26.4168,26.422,26.2976,26.2976,305200.0
2014-02-25 12:00:00,50.73,50.89,50.7,50.89,223600.0,26.2976,26.3805,26.282,26.3805,223600.0
2014-02-25 12:30:00,50.89,50.98,50.88,50.96,153900.0,26.3805,26.4272,26.3753,26.4168,153900.0
2014-02-25 13:00:00,50.95,50.99,50.94,50.98,139500.0,26.4116,26.4323,26.4064,26.4272,139500.0
2014-02-25 13:30:00,50.98,51.02,50.94,50.95,197200.0,26.4272,26.4479,26.4064,26.4116,197200.0
2014-02-25 14:00:00,50.94,50.96,50.84,50.89,157600.0,26.4064,26.4168,26.3546,26.3805,157600.0
2014-02-25 14:30:00,50.89,50.91,50.83,50.87,229800.0,26.3805,26.3909,26.3494,26.3701,229800.0
2014-02-25 15:00:00,50.87,50.88,50.75,50.77,240500.0,26.3701,26.3753,26.3079,26.3183,240500.0
2014-02-25 15:30:00,50.77,50.83,50.65,50.66,1112700.0,26.3183,26.3494,26.2561,26.2613,1112700.0
2014-02-26 09:30:00,50.62,50.72,50.4,50.42,473700.0,26.2405,26.2924,26.1265,26.1369,473700.0
2014-02-26 10:00:00,50.43,50.54,50.36,50.39,361300.0,26.1421,26.1991,26.1058,26.1213,361300.0
2014-02-26 10:30:00,50.39,50.57,50.39,50.5,236700.0,26.1213,26.2146,26.1213,26.1783,236700.0
2014-02-26 11:00:00,50.5,50.71,50.5,50.64,316100.0,26.1783,26.2872,26.1783,26.2509,316100.0
2014-02-26 11:30:00,50.64,50.64,50.48,50.55,203800.0,26.2509,26.2509,26.168,26.2043,203800.0
2014-02-26 12:00:00,50.55,50.56,50.46,50.46,169000.0,26.2043,26.2094,26.1576,26.1576,169000.0
2014-02-26 12:30:00,50.47,50.5,50.45,50.47,98500.0,26.1628,26.1783,26.1524,26.1628,98500.0
2014-02-26 13:00:00,50.48,50.49,50.42,50.44,109200.0,26.168,26.1732,26.1369,26.1472,109200.0
2014-02-26 13:30:00,50.44,50.5,50.43,50.46,168300.0,26.1472,26.1783,26.1421,26.1576,168300.0
2014-02-26 14:00:00,50.46,50.48,50.28,50.29,586600.0,26.1576,26.168,26.0643,26.0695,586600.0
2014-02-26 14:30:00,50.28,50.34,50.27,50.31,299400.0,26.0643,26.0954,26.0591,26.0798,299400.0
2014-02-26 15:00:00,50.31,50.36,50.28,50.35,243100.0,26.0798,26.1058,26.0643,26.1006,243100.0
2014-02-26 15:30:00,50.36,50.43,50.36,50.41,417500.0,26.1058,26.1421,26.1058,26.1317,417500.0
2014-02-27 09:30:00,50.38,50.55,50.13,50.21,599400.0,26.1161,26.2043,25.9865,26.028,599400.0
2014-02-27 10:00:00,50.21,50.3,50.13,50.24,163300.0,26.028,26.0747,25.9865,26.0436,163300.0
2014-02-27 10:30:00,50.24,50.36,50.24,50.3,311600.0,26.0436,26.1058,26.0436,26.0747,311600.0
2014-02-27 11:00:00,50.29,50.39,50.23,50.37,221400.0,26.0695,26.1213,26.0384,26.1109,221400.0
2014-02-27 11:30:00,50.37,50.37,50.28,50.31,111800.0,26.1109,26.1109,26.0643,26.0798,111800.0
2014-02-27 12:00:00,50.31,50.31,50.21,50.29,144700.0,26.0798,26.0798,26.028,26.0695,144700.0
2014-02-27 12:30:00,50.29,50.39,50.27,50.38,81000.0,26.0695,26.1213,26.0591,26.1161,81000.0
2014-02-27 13:00:00,50.38,50.46,50.37,50.46,119600.0,26.1161,26.1576,26.1109,26.1576,119600.0
2014-02-27 13:30:00,50.46,50.51,50.44,50.47,117200.0,26.1576,26.1835,26.1472,26.1628,117200.0
2014-02-27 14:00:00,50.47,50.53,50.43,50.43,104300.0,26.1628,26.1939,26.1421,26.1421,104300.0
2014-02-27 14:30:00,50.43,50.48,50.42,50.46,223700.0,26.1421,26.168,26.1369,26.1576,223700.0
2014-02-27 15:00:00,50.46,50.47,50.39,50.43,260100.0,26.1576,26.1628,26.1213,26.1421,260100.0
2014-02-27 15:30:00,50.43,50.46,50.36,50.41,614200.0,26.1421,26.1576,26.1058,26.1317,614200.0
2014-02-28 09:30:00,50.27,50.45,50.27,50.43,635900.0,26.0591,26.1524,26.0591,26.1421,635900.0
2014-02-28 10:00:00,50.43,50.59,50.41,50.58,396800.0,26.1421,26.225,26.1317,26.2198,396800.0
2014-02-28 10:30:00,50.59,50.62,50.51,50.61,325400.0,26.225,26.2405,26.1835,26.2354,325400.0
2014-02-28 11:00:00,50.61,50.66,50.45,50.55,270400.0,26.2354,26.2613,26.1524,26.2043,270400.0
2014-02-28 11:30:00,50.55,50.8,50.54,50.79,222100.0,26.2043,26.3339,26.1991,26.3287,222100.0
2014-02-28 12:00:00,50.8,50.85,50.79,50.84,124600.0,26.3339,26.3598,26.3287,26.3546,124600.0
2014-02-28 12:30:00,50.85,50.88,50.82,50.83,147300.0,26.3598,26.3753,26.3442,26.3494,147300.0
2014-02-28 13:00:00,50.83,50.88,50.83,50.87,63700.0,26.3494,26.3753,26.3494,26.3701,63700.0
2014-02-28 13:30:00,50.88,50.89,50.85,50.88,88000.0,26.3753,26.3805,26.3598,26.3753,88000.0
2014-02-28 14:00:00,50.88,50.89,50.84,50.86,88600.0,26.3753,26.3805,26.3546,26.365,88600.0
2014-02-28 14:30:00,50.85,50.87,50.68,50.7,93700.0,26.3598,26.3701,26.2716,26.282,93700.0
2014-02-28 15:00:00,50.7,50.71,50.52,50.58,202500.0,26.282,26.2872,26.1887,26.2198,202500.0
2014-02-28 15:30:00,50.58,50.72,50.57,50.63,418500.0,26.2198,26.2924,26.2146,26.2457,418500.0
2014-03-03 09:30:00,49.38,49.87,49.32,49.81,1174900.0,25.5977,25.8518,25.5666,25.8207,1174900.0
2014-03-03 10:00:00,49.82,49.86,49.58,49.65,1164600.0,25.8258,25.8466,25.7014,25.7377,1164600.0
2014-03-03 10:30:00,49.65,49.69,49.51,49.66,581400.0,25.7377,25.7584,25.6651,25.7429,581400.0
2014-03-03 11:00:00,49.65,49.65,49.37,49.45,814800.0,25.7377,25.7377,25.5926,25.634,814800.0
2014-03-03 11:30:00,49.45,49.5,49.4,49.44,388600.0,25.634,25.66,25.6081,25.6289,388600.0
2014-03-03 12:00:00,49.45,49.45,49.26,49.32,511000.0,25.634,25.634,25.5355,25.5666,511000.0
2014-03-03 12:30:00,49.32,49.34,49.18,49.19,193900.0,25.5666,25.577,25.4941,25.4993,193900.0
2014-03-03 13:00:00,49.19,49.32,49.16,49.3,293000.0,25.4993,25.5666,25.4837,25.5563,293000.0
2014-03-03 13:30:00,49.3,49.4,49.27,49.37,258600.0,25.5563,25.6081,25.5407,25.5926,258600.0
2014-03-03 14:00:00,49.37,49.38,49.27,49.28,210500.0,25.5926,25.5977,25.5407,25.5459,210500.0
2014-03-03 14:30:00,49.28,49.36,49.25,49.26,253700.0,25.5459,25.5874,25.5304,25.5355,253700.0
2014-03-03 15:00:00,49.26,49.27,49.02,49.05,914600.0,25.5355,25.5407,25.4111,25.4267,914600.0
2014-03-03 15:30:00,49.05,49.05,48.89,48.99,2087600.0,25.4267,25.4267,25.3437,25.3956,2087600.0
2014-03-04 09:30:00,49.28,49.44,49.26,49.27,948200.0,25.5459,25.6289,25.5355,25.5407,948200.0
2014-03-04 10:00:00,49.27,49.31,49.2,49.26,332600.0,25.5407,25.5615,25.5044,25.5355,332600.0
2014-03-04 10:30:00,49.27,49.27,49.08,49.08,377600.0,25.5407,25.5407,25.4422,25.4422,377600.0
2014-03-04 11:00:00,49.08,49.16,49.04,49.08,387700.0,25.4422,25.4837,25.4215,25.4422,387700.0
2014-03-04 11:30:00,49.08,49.21,49.03,49.2,321600.0,25.4422,25.5096,25.4163,25.5044,321600.0
2014-03-04 12:00:00,49.2,49.31,49.18,49.31,199200.0,25.5044,25.5615,25.4941,25.5615,199200.0
2014-03-04 12:30:00,49.3,49.33,49.28,49.29,195400.0,25.5563,25.5718,25.5459,25.5511,195400.0
2014-03-04 13:00:00,49.29,49.29,49.21,49.28,247000.0,25.5511,25.5511,25.5096,25.5459,247000.0
2014-03-04 13:30:00,49.27,49.3,49.2,49.25,234700.0,25.5407,25.5563,25.5044,25.5304,234700.0
2014-03-04 14:00:00,49.24,49.34,49.22,49.34,260200.0,25.5252,25.577,25.5148,25.577,260200.0
2014-03-04 14:30:00,49.34,49.4,49.34,49.39,280800.0,25.577,25.6081,25.577,25.6029,280800.0
2014-03-04 15:00:00,49.38,49.44,49.37,49.37,425900.0,25.5977,25.6289,25.5926,25.5926,425900.0
2014-03-04 15:30:00,49.37,49.39,49.3,49.32,696200.0,25.5926,25.6029,25.5563,25.5666,696200.0
2014-03-05 09:30:00,48.9,49.08,48.89,49.03,683700.0,25.3489,25.4422,25.3437,25.4163,683700.0
2014-03-05 10:00:00,49.04,49.15,49.02,49.13,364800.0,25.4215,25.4785,25.4111,25.4682,364800.0
2014-03-05 10:30:00,49.14,49.17,48.89,48.98,430400.0,25.4733,25.4889,25.3437,25.3904,430400.0
2014-03-05 11:00:00,48.99,49.01,48.65,48.66,666100.0,25.3956,25.4059,25.2193,25.2245,666100.0
2014-03-05 11:30:00,48.66,48.89,48.65,48.84,503100.0,25.2245,25.3437,25.2193,25.3178,503100.0
2014-03-05 12:00:00,48.84,48.87,48.81,48.84,171000.0,25.3178,25.3334,25.3023,25.3178,171000.0
2014-03-05 12:30:00,48.84,48.95,48.83,48.93,316100.0,25.3178,25.3748,25.3126,25.3645,316100.0
2014-03-05 13:00:00,48.93,48.93,48.87,48.9,269700.0,25.3645,25.3645,25.3334,25.3489,269700.0
2014-03-05 13:30:00,48.9,48.9,48.81,48.84,201500.0,25.3489,25.3489,25.3023,25.3178,201500.0
2014-03-05 14:00:00,48.85,48.9,48.8,48.81,263200.0,25.323,25.3489,25.2971,25.3023,263200.0
2014-03-05 14:30:00,48.81,48.9,48.81,48.85,246000.0,25.3023,25.3489,25.3023,25.323,246000.0
2014-03-05 15:00:00,48.85,48.88,48.8,48.86,284500.0,25.323,25.3386,25.2971,25.3282,284500.0
2014-03-05 15:30:00,48.86,48.86,48.8,48.83,717000.0,25.3282,25.3282,25.2971,25.3126,717000.0
2014-03-06 09:30:00,48.63,48.85,48.62,48.8,730600.0,25.209,25.323,25.2038,25.2971,730600.0
2014-03-06 10:00:00,48.8,48.84,48.73,48.83,524400.0,25.2971,25.3178,25.2608,25.3126,524400.0
2014-03-06 10:30:00,48.83,48.86,48.77,48.86,434400.0,25.3126,25.3282,25.2815,25.3282,434400.0
2014-03-06 11:00:00,48.86,48.94,48.79,48.83,284000.0,25.3282,25.3697,25.2919,25.3126,284000.0
2014-03-06 11:30:00,48.83,48.87,48.8,48.83,109100.0,25.3126,25.3334,25.2971,25.3126,109100.0
2014-03-06 12:00:00,48.84,48.92,48.83,48.87,146900.0,25.3178,25.3593,25.3126,25.3334,146900.0
2014-03-06 12:30:00,48.88,48.92,48.85,48.92,195300.0,25.3386,25.3593,25.323,25.3593,195300.0
2014-03-06 13:00:00,48.92,48.94,48.85,48.89,135700.0,25.3593,25.3697,25.323,25.3437,135700.0
2014-03-06 13:30:00,48.89,48.95,48.88,48.91,275500.0,25.3437,25.3748,25.3386,25.3541,275500.0
2014-03-06 14:00:00,48.9,48.94,48.8,48.82,313900.0,25.3489,25.3697,25.2971,25.3075,313900.0
2014-03-06 14:30:00,48.82,48.83,48.76,48.8,319200.0,25.3075,25.3126,25.2764,25.2971,319200.0
2014-03-06 15:00:00,48.8,48.82,48.78,48.8,258000.0,25.2971,25.3075,25.2867,25.2971,258000.0
2014-03-06 15:30:00,48.79,48.82,48.77,48.78,398000.0,25.2919,25.3075,25.2815,25.2867,398000.0
2014-03-07 09:30:00,48.53,48.59,48.25,48.5,948400.0,25.1571,25.1882,25.012,25.1416,948400.0
2014-03-07 10:00:00,48.5,48.5,48.34,48.34,531800.0,25.1416,25.1416,25.0586,25.0586,531800.0
2014-03-07 10:30:00,48.34,48.39,48.24,48.25,404900.0,25.0586,25.0846,25.0068,25.012,404900.0
2014-03-07 11:00:00,48.26,48.33,48.2,48.23,427500.0,25.0172,25.0534,24.9861,25.0016,427500.0
2014-03-07 11:30:00,48.23,48.27,48.15,48.24,312400.0,25.0016,25.0223,24.9601,25.0068,312400.0
2014-03-07 12:00:00,48.24,48.3,48.18,48.27,272400.0,25.0068,25.0379,24.9757,25.0223,272400.0
2014-03-07 12:30:00,48.28,48.33,48.27,48.3,137000.0,25.0275,25.0534,25.0223,25.0379,137000.0
2014-03-07 13:00:00,48.3,48.34,48.28,48.31,129700.0,25.0379,25.0586,25.0275,25.0431,129700.0
2014-03-07 13:30:00,48.32,48.33,48.26,48.31,159600.0,25.0483,25.0534,25.0172,25.0431,159600.0
2014-03-07 14:00:00,48.32,48.34,48.23,48.29,209400.0,25.0483,25.0586,25.0016,25.0327,209400.0
2014-03-07 14:30:00,48.29,48.36,48.26,48.34,172000.0,25.0327,25.069,25.0172,25.0586,172000.0
2014-03-07 15:00:00,48.35,48.38,48.31,48.37,197500.0,25.0638,25.0794,25.0431,25.0742,197500.0
2014-03-07 15:30:00,48.37,48.42,48.33,48.41,425200.0,25.0742,25.1001,25.0534,25.0949,425200.0
2014-03-10 09:30:00,48.22,48.36,48.21,48.26,410900.0,24.9964,25.069,24.9912,25.0172,410900.0
2014-03-10 10:00:00,48.26,48.35,48.2,48.26,199400.0,25.0172,25.0638,24.9861,25.0172,199400.0
2014-03-10 10:30:00,48.25,48.29,48.13,48.28,285100.0,25.012,25.0327,24.9498,25.0275,285100.0
2014-03-10 11:00:00,48.28,48.28,48.18,48.24,220700.0,25.0275,25.0275,24.9757,25.0068,220700.0
2014-03-10 11:30:00,48.24,48.34,48.24,48.28,100500.0,25.0068,25.0586,25.0068,25.0275,100500.0
2014-03-10 12:00:00,48.27,48.29,48.2,48.22,103800.0,25.0223,25.0327,24.9861,24.9964,103800.0
2014-03-10 12:30:00,48.23,48.4,48.21,48.4,131900.0,25.0016,25.0897,24.9912,25.0897,131900.0
2014-03-10 13:00:00,48.4,48.42,48.36,48.37,65500.0,25.0897,25.1001,25.069,25.0742,65500.0
2014-03-10 13:30:00,48.37,48.37,48.3,48.36,88100.0,25.0742,25.0742,25.0379,25.069,88100.0
2014-03-10 14:00:00,48.36,48.38,48.33,48.35,59900.0,25.069,25.0794,25.0534,25.0638,59900.0
2014-03-10 14:30:00,48.36,48.41,48.35,48.39,89200.0,25.069,25.0949,25.0638,25.0846,89200.0
2014-03-10 15:00:00,48.39,48.4,48.35,48.39,104600.0,25.0846,25.0897,25.0638,25.0846,104600.0
2014-03-10 15:30:00,48.39,48.45,48.38,48.44,283100.0,25.0846,25.1157,25.0794,25.1105,283100.0
2014-03-11 09:30:00,48.4,48.46,48.36,48.36,296700.0,25.0897,25.1208,25.069,25.069,296700.0
2014-03-11 10:00:00,48.37,48.51,48.36,48.45,253500.0,25.0742,25.1468,25.069,25.1157,253500.0
2014-03-11 10:30:00,48.45,48.62,48.44,48.61,216700.0,25.1157,25.2038,25.1105,25.1986,216700.0
2014-03-11 11:00:00,48.62,48.65,48.41,48.41,147800.0,25.2038,25.2193,25.0949,25.0949,147800.0
2014-03-11 11:30:00,48.41,48.49,48.36,48.36,153400.0,25.0949,25.1364,25.069,25.069,153400.0
2014-03-11 12:00:00,48.36,48.43,48.22,48.25,305600.0,25.069,25.1053,24.9964,25.012,305600.0
2014-03-11 12:30:00,48.27,48.28,48.23,48.26,64400.0,25.0223,25.0275,25.0016,25.0172,64400.0
2014-03-11 13:00:00,48.25,48.26,48.15,48.16,97700.0,25.012,25.0172,24.9601,24.9653,97700.0
2014-03-11 13:30:00,48.15,48.27,48.13,48.26,113900.0,24.9601,25.0223,24.9498,25.0172,113900.0
2014-03-11 14:00:00,48.26,48.28,48.17,48.22,97900.0,25.0172,25.0275,24.9705,24.9964,97900.0
2014-03-11 14:30:00,48.22,48.23,48.15,48.18,108100.0,24.9964,25.0016,24.9601,24.9757,108100.0
2014-03-11 15:00:00,48.17,48.19,48.11,48.15,189200.0,24.9705,24.9809,24.9394,24.9601,189200.0
2014-03-11 15:30:00,48.15,48.22,48.14,48.21,352500.0,24.9601,24.9964,24.955,24.9912,352500.0
2014-03-12 09:30:00,48.1,48.21,48.07,48.16,293300.0,24.9342,24.9912,24.9187,24.9653,293300.0
2014-03-12 10:00:00,48.16,48.18,48.07,48.08,165200.0,24.9653,24.9757,24.9187,24.9239,165200.0
2014-03-12 10:30:00,48.07,48.22,48.03,48.2,197300.0,24.9187,24.9964,24.8979,24.9861,197300.0
2014-03-12 11:00:00,48.2,48.32,48.15,48.23,179000.0,24.9861,25.0483,24.9601,25.0016,179000.0
2014-03-12 11:30:00,48.23,48.25,48.12,48.13,138100.0,25.0016,25.012,24.9446,24.9498,138100.0
2014-03-12 12:00:00,48.13,48.22,48.12,48.13,133400.0,24.9498,24.9964,24.9446,24.9498,133400.0
2014-03-12 12:30:00,48.14,48.18,48.08,48.18,139800.0,24.955,24.9757,24.9239,24.9757,139800.0
2014-03-12 13:00:00,48.17,48.18,48.07,48.09,89700.0,24.9705,24.9757,24.9187,24.929,89700.0
2014-03-12 13:30:00,48.1,48.14,48.07,48.14,64600.0,24.9342,24.955,24.9187,24.955,64600.0
2014-03-12 14:00:00,48.14,48.16,48.12,48.14,91500.0,24.955,24.9653,24.9446,24.955,91500.0
2014-03-12 14:30:00,48.14,48.14,48.06,48.07,110200.0,24.955,24.955,24.9135,24.9187,110200.0
2014-03-12 15:00:00,48.07,48.11,48.07,48.1,143200.0,24.9187,24.9394,24.9187,24.9342,143200.0
2014-03-12 15:30:00,48.09,48.21,48.09,48.2,256000.0,24.929,24.9912,24.929,24.9861,256000.0
2014-03-13 09:30:00,48.37,48.38,48.27,48.3,243000.0,25.0742,25.0794,25.0223,25.0379,243000.0
2014-03-13 10:00:00,48.3,48.32,48.22,48.26,142900.0,25.0379,25.0483,24.9964,25.0172,142900.0
2014-03-13 10:30:00,48.26,48.3,48.02,48.02,181000.0,25.0172,25.0379,24.8927,24.8927,181000.0
2014-03-13 11:00:00,48.03,48.08,48.0,48.01,330900.0,24.8979,24.9239,24.8824,24.8876,330900.0
2014-03-13 11:30:00,48.01,48.04,47.9,47.96,200100.0,24.8876,24.9031,24.8305,24.8616,200100.0
2014-03-13 12:00:00,47.96,48.01,47.77,47.8,222000.0,24.8616,24.8876,24.7632,24.7787,222000.0
2014-03-13 12:30:00,47.79,47.87,47.76,47.83,176600.0,24.7735,24.815,24.758,24.7943,176600.0
2014-03-13 13:00:00,47.84,47.84,47.7,47.8,254500.0,24.7994,24.7994,24.7269,24.7787,254500.0
2014-03-13 13:30:00,47.8,47.81,47.67,47.7,165100.0,24.7787,24.7839,24.7113,24.7269,165100.0
2014-03-13 14:00:00,47.71,47.72,47.61,47.66,143300.0,24.732,24.7372,24.6802,24.7061,143300.0
2014-03-13 14:30:00,47.66,47.71,47.61,47.62,177900.0,24.7061,24.732,24.6802,24.6854,177900.0
2014-03-13 15:00:00,47.62,47.68,47.52,47.58,472800.0,24.6854,24.7165,24.6336,24.6647,472800.0
2014-03-13 15:30:00,47.58,47.63,47.55,47.59,562500.0,24.6647,24.6906,24.6491,24.6698,562500.0
2014-03-14 09:30:00,47.52,47.75,47.52,47.6,557000.0,24.6336,24.7528,24.6336,24.675,557000.0
2014-03-14 10:00:00,47.6,47.81,47.6,47.72,267500.0,24.675,24.7839,24.675,24.7372,267500.0
2014-03-14 10:30:00,47.72,47.76,47.6,47.62,196800.0,24.7372,24.758,24.675,24.6854,196800.0
2014-03-14 11:00:00,47.62,47.63,47.53,47.57,242500.0,24.6854,24.6906,24.6387,24.6595,242500.0
2014-03-14 11:30:00,47.57,47.66,47.53,47.6,288100.0,24.6595,24.7061,24.6387,24.675,288100.0
2014-03-14 12:00:00,47.61,47.74,47.52,47.53,275100.0,24.6802,24.7476,24.6336,24.6387,275100.0
2014-03-14 12:30:00,47.53,47.75,47.53,47.74,178000.0,24.6387,24.7528,24.6387,24.7476,178000.0
2014-03-14 13:00:00,47.74,47.75,47.68,47.72,100100.0,24.7476,24.7528,24.7165,24.7372,100100.0
2014-03-14 13:30:00,47.72,47.73,47.67,47.73,151200.0,24.7372,24.7424,24.7113,24.7424,151200.0
2014-03-14 14:00:00,47.73,47.75,47.7,47.75,98500.0,24.7424,24.7528,24.7269,24.7528,98500.0
2014-03-14 14:30:00,47.75,47.78,47.72,47.75,195800.0,24.7528,24.7683,24.7372,24.7528,195800.0
2014-03-14 15:00:00,47.74,47.77,47.7,47.73,224300.0,24.7476,24.7632,24.7269,24.7424,224300.0
2014-03-14 15:30:00,47.73,47.76,47.66,47.69,654700.0,24.7424,24.758,24.7061,24.7217,654700.0
2014-03-17 09:30:00,47.47,47.78,47.33,47.77,991300.0,24.6076,24.7683,24.5351,24.7632,991300.0
2014-03-17 10:00:00,47.76,47.87,47.76,47.79,373800.0,24.758,24.815,24.758,24.7735,373800.0
2014-03-17 10:30:00,47.8,47.82,47.67,47.69,335800.0,24.7787,24.7891,24.7113,24.7217,335800.0
2014-03-17 11:00:00,47.69,47.75,47.68,47.72,265000.0,24.7217,24.7528,24.7165,24.7372,265000.0
2014-03-17 11:30:00,47.72,47.74,47.69,47.72,413100.0,24.7372,24.7476,24.7217,24.7372,413100.0
2014-03-17 12:00:00,47.73,47.76,47.65,47.67,415900.0,24.7424,24.758,24.7009,24.7113,415900.0
2014-03-17 12:30:00,47.67,47.69,47.63,47.63,149900.0,24.7113,24.7217,24.6906,24.6906,149900.0
2014-03-17 13:00:00,47.64,47.64,47.55,47.55,196500.0,24.6958,24.6958,24.6491,24.6491,196500.0
2014-03-17 13:30:00,47.55,47.64,47.53,47.6,192300.0,24.6491,24.6958,24.6387,24.675,192300.0
2014-03-17 14:00:00,47.61,47.66,47.58,47.64,242100.0,24.6802,24.7061,24.6647,24.6958,242100.0
2014-03-17 14:30:00,47.64,47.65,47.6,47.62,213400.0,24.6958,24.7009,24.675,24.6854,213400.0
2014-03-17 15:00:00,47.63,47.69,47.61,47.67,184600.0,24.6906,24.7217,24.6802,24.7113,184600.0
2014-03-17 15:30:00,47.66,47.7,47.61,47.66,442100.0,24.7061,24.7269,24.6802,24.7061,442100.0
2014-03-18 09:30:00,47.47,47.65,47.47,47.6,740000.0,24.6076,24.7009,24.6076,24.675,740000.0
2014-03-18 10:00:00,47.6,47.72,47.53,47.64,498300.0,24.675,24.7372,24.6387,24.6958,498300.0
2014-03-18 10:30:00,47.65,47.69,47.47,47.48,460300.0,24.7009,24.7217,24.6076,24.6128,460300.0
2014-03-18 11:00:00,47.47,47.59,47.44,47.56,476300.0,24.6076,24.6698,24.5921,24.6543,476300.0
2014-03-18 11:30:00,47.57,47.58,47.38,47.53,396800.0,24.6595,24.6647,24.561,24.6387,396800.0
2014-03-18 12:00:00,47.52,47.53,47.41,47.42,445200.0,24.6336,24.6387,24.5765,24.5817,445200.0
2014-03-18 12:30:00,47.42,47.49,47.42,47.48,473500.0,24.5817,24.618,24.5817,24.6128,473500.0
2014-03-18 13:00:00,47.49,47.57,47.47,47.56,246600.0,24.618,24.6595,24.6076,24.6543,246600.0
2014-03-18 13:30:00,47.56,47.63,47.55,47.6,163400.0,24.6543,24.6906,24.6491,24.675,163400.0
2014-03-18 14:00:00,47.6,47.64,47.59,47.62,139300.0,24.675,24.6958,24.6698,24.6854,139300.0
2014-03-18 14:30:00,47.62,47.64,47.6,47.62,252300.0,24.6854,24.6958,24.675,24.6854,252300.0
2014-03-18 15:00:00,47.62,47.62,47.58,47.61,323800.0,24.6854,24.6854,24.6647,24.6802,323800.0
2014-03-18 15:30:00,47.61,47.61,47.56,47.57,394700.0,24.6802,24.6802,24.6543,24.6595,394700.0
2014-03-19 09:30:00,47.56,47.77,47.52,47.73,299100.0,24.6543,24.7632,24.6336,24.7424,299100.0
2014-03-19 10:00:00,47.73,47.77,47.67,47.72,193700.0,24.7424,24.7632,24.7113,24.7372,193700.0
2014-03-19 10:30:00,47.72,47.78,47.7,47.71,202700.0,24.7372,24.7683,24.7269,24.732,202700.0
2014-03-19 11:00:00,47.72,47.72,47.64,47.67,121300.0,24.7372,24.7372,24.6958,24.7113,121300.0
2014-03-19 11:30:00,47.66,47.66,47.57,47.59,128200.0,24.7061,24.7061,24.6595,24.6698,128200.0
2014-03-19 12:00:00,47.59,47.64,47.57,47.6,254900.0,24.6698,24.6958,24.6595,24.675,254900.0
2014-03-19 12:30:00,47.6,47.72,47.59,47.71,213300.0,24.675,24.7372,24.6698,24.732,213300.0
2014-03-19 13:00:00,47.7,47.72,47.64,47.68,190300.0,24.7269,24.7372,24.6958,24.7165,190300.0
2014-03-19 13:30:00,47.68,47.73,47.68,47.72,129500.0,24.7165,24.7424,24.7165,24.7372,129500.0
2014-03-19 14:00:00,47.72,47.72,47.41,47.58,441600.0,24.7372,24.7372,24.5765,24.6647,441600.0
2014-03-19 14:30:00,47.59,47.61,47.45,47.47,217000.0,24.6698,24.6802,24.5973,24.6076,217000.0
2014-03-19 15:00:00,47.48,47.49,47.16,47.27,1010600.0,24.6128,24.618,24.4469,24.504,1010600.0
2014-03-19 15:30:00,47.27,47.39,47.27,47.32,360800.0,24.504,24.5662,24.504,24.5299,360800.0
2014-03-20 09:30:00,46.42,46.47,46.29,46.39,1346400.0,24.0633,24.0893,23.9959,24.0478,1346400.0
2014-03-20 10:00:00,46.4,46.56,46.35,46.48,989000.0,24.053,24.1359,24.027,24.0944,989000.0
2014-03-20 10:30:00,46.49,46.62,46.47,46.57,648300.0,24.0996,24.167,24.0893,24.1411,648300.0
2014-03-20 11:00:00,46.56,46.64,46.51,46.52,969900.0,24.1359,24.1774,24.11,24.1152,969900.0
2014-03-20 11:30:00,46.53,46.58,46.45,46.57,642000.0,24.1204,24.1463,24.0789,24.1411,642000.0
2014-03-20 12:00:00,46.58,46.62,46.51,46.59,1140600.0,24.1463,24.167,24.11,24.1515,1140600.0
2014-03-20 12:30:00,46.59,46.62,46.43,46.57,779400.0,24.1515,24.167,24.0685,24.1411,779400.0
2014-03-20 13:00:00,46.57,46.66,46.56,46.6,633800.0,24.1411,24.1877,24.1359,24.1566,633800.0
2014-03-20 13:30:00,46.6,46.68,46.56,46.6,444300.0,24.1566,24.1981,24.1359,24.1566,444300.0
2014-03-20 14:00:00,46.59,46.63,46.57,46.61,439500.0,24.1515,24.1722,24.1411,24.1618,439500.0
2014-03-20 14:30:00,46.61,46.62,46.54,46.54,283800.0,24.1618,24.167,24.1255,24.1255,283800.0
2014-03-20 15:00:00,46.54,46.55,46.51,46.53,372800.0,24.1255,24.1307,24.11,24.1204,372800.0
2014-03-20 15:30:00,46.54,46.57,46.5,46.53,815800.0,24.1255,24.1411,24.1048,24.1204,815800.0
2014-03-21 09:30:00,46.48,46.65,46.46,46.55,1159300.0,24.0944,24.1826,24.0841,24.1307,1159300.0
2014-03-21 10:00:00,46.54,46.65,46.48,46.52,716800.0,24.1255,24.1826,24.0944,24.1152,716800.0
2014-03-21 10:30:00,46.52,46.7,46.47,46.7,428000.0,24.1152,24.2085,24.0893,24.2085,428000.0
2014-03-21 11:00:00,46.71,46.83,46.68,46.83,372100.0,24.2137,24.2759,24.1981,24.2759,372100.0
2014-03-21 11:30:00,46.83,46.93,46.82,46.91,397200.0,24.2759,24.3277,24.2707,24.3173,397200.0
2014-03-21 12:00:00,46.9,46.91,46.63,46.68,567700.0,24.3122,24.3173,24.1722,24.1981,567700.0
2014-03-21 12:30:00,46.69,46.7,46.36,46.54,955600.0,24.2033,24.2085,24.0322,24.1255,955600.0
2014-03-21 13:00:00,46.53,46.59,46.5,46.51,424600.0,24.1204,24.1515,24.1048,24.11,424600.0
2014-03-21 13:30:00,46.5,46.55,46.5,46.52,357700.0,24.1048,24.1307,24.1048,24.1152,357700.0
2014-03-21 14:00:00,46.53,46.55,46.46,46.47,340900.0,24.1204,24.1307,24.0841,24.0893,340900.0
2014-03-21 14:30:00,46.47,46.53,46.44,46.52,323400.0,24.0893,24.1204,24.0737,24.1152,323400.0
2014-03-21 15:00:00,46.52,46.57,46.48,46.55,469800.0,24.1152,24.1411,24.0944,24.1307,469800.0
2014-03-21 15:30:00,46.56,46.56,46.45,46.51,962900.0,24.1359,24.1359,24.0789,24.11,962900.0
2014-03-24 09:30:00,46.79,46.85,46.64,46.67,593900.0,24.2551,24.2862,24.1774,24.1929,593900.0
2014-03-24 10:00:00,46.66,46.7,46.58,46.67,1056200.0,24.1877,24.2085,24.1463,24.1929,1056200.0
2014-03-24 10:30:00,46.66,46.67,46.46,46.53,436900.0,24.1877,24.1929,24.0841,24.1204,436900.0
2014-03-24 11:00:00,46.52,46.54,46.39,46.39,738900.0,24.1152,24.1255,24.0478,24.0478,738900.0
2014-03-24 11:30:00,46.4,46.46,46.35,46.42,332300.0,24.053,24.0841,24.027,24.0633,332300.0
2014-03-24 12:00:00,46.42,46.47,46.36,46.37,335000.0,24.0633,24.0893,24.0322,24.0374,335000.0
2014-03-24 12:30:00,46.37,46.51,46.35,46.5,222600.0,24.0374,24.11,24.027,24.1048,222600.0
2014-03-24 13:00:00,46.5,46.6,46.5,46.6,217100.0,24.1048,24.1566,24.1048,24.1566,217100.0
2014-03-24 13:30:00,46.6,46.76,46.59,46.76,255400.0,24.1566,24.2396,24.1515,24.2396,255400.0
2014-03-24 14:00:00,46.76,46.83,46.72,46.75,350500.0,24.2396,24.2759,24.2189,24.2344,350500.0
2014-03-24 14:30:00,46.75,46.76,46.7,46.7,248900.0,24.2344,24.2396,24.2085,24.2085,248900.0
2014-03-24 15:00:00,46.7,46.77,46.64,46.76,259400.0,24.2085,24.2448,24.1774,24.2396,259400.0
2014-03-24 15:30:00,46.76,46.78,46.69,46.69,653000.0,24.2396,24.25,24.2033,24.2033,653000.0
2014-03-25 09:30:00,46.52,46.89,46.52,46.79,787000.0,24.1152,24.307,24.1152,24.2551,787000.0
2014-03-25 10:00:00,46.79,46.83,46.67,46.67,329600.0,24.2551,24.2759,24.1929,24.1929,329600.0
2014-03-25 10:30:00,46.67,46.73,46.57,46.69,378000.0,24.1929,24.224,24.1411,24.2033,378000.0
2014-03-25 11:00:00,46.69,46.91,46.67,46.88,340200.0,24.2033,24.3173,24.1929,24.3018,340200.0
2014-03-25 11:30:00,46.88,46.97,46.85,46.95,306500.0,24.3018,24.3484,24.2862,24.3381,306500.0
2014-03-25 12:00:00,46.95,47.0,46.89,46.93,260200.0,24.3381,24.364,24.307,24.3277,260200.0
2014-03-25 12:30:00,46.93,47.0,46.93,46.95,267100.0,24.3277,24.364,24.3277,24.3381,267100.0
2014-03-25 13:00:00,46.94,47.11,46.93,47.11,186600.0,24.3329,24.421,24.3277,24.421,186600.0
2014-03-25 13:30:00,47.11,47.14,47.05,47.05,145400.0,24.421,24.4366,24.3899,24.3899,145400.0
2014-03-25 14:00:00,47.05,47.09,47.03,47.06,222800.0,24.3899,24.4107,24.3795,24.3951,222800.0
2014-03-25 14:30:00,47.06,47.08,47.05,47.07,168500.0,24.3951,24.4055,24.3899,24.4003,168500.0
2014-03-25 15:00:00,47.06,47.09,47.06,47.07,203400.0,24.3951,24.4107,24.3951,24.4003,203400.0
2014-03-25 15:30:00,47.08,47.09,47.01,47.02,605300.0,24.4055,24.4107,24.3692,24.3744,605300.0
2014-03-26 09:30:00,47.6,47.66,47.51,47.57,615000.0,24.675,24.7061,24.6284,24.6595,615000.0
2014-03-26 10:00:00,47.57,47.58,47.46,47.52,305200.0,24.6595,24.6647,24.6025,24.6336,305200.0
2014-03-26 10:30:00,47.53,47.53,47.42,47.44,215800.0,24.6387,24.6387,24.5817,24.5921,215800.0
2014-03-26 11:00:00,47.44,47.52,47.38,47.39,264700.0,24.5921,24.6336,24.561,24.5662,264700.0
2014-03-26 11:30:00,47.39,47.47,47.37,47.47,301800.0,24.5662,24.6076,24.5558,24.6076,301800.0
2014-03-26 12:00:00,47.47,47.52,47.4,47.41,190300.0,24.6076,24.6336,24.5714,24.5765,190300.0
2014-03-26 12:30:00,47.41,47.45,47.36,47.44,220600.0,24.5765,24.5973,24.5506,24.5921,220600.0
2014-03-26 13:00:00,47.44,47.44,47.32,47.33,119100.0,24.5921,24.5921,24.5299,24.5351,119100.0
2014-03-26 13:30:00,47.33,47.33,47.23,47.27,181200.0,24.5351,24.5351,24.4832,24.504,181200.0
2014-03-26 14:00:00,47.27,47.27,47.19,47.23,191000.0,24.504,24.504,24.4625,24.4832,191000.0
2014-03-26 14:30:00,47.23,47.27,47.23,47.25,218700.0,24.4832,24.504,24.4832,24.4936,218700.0
2014-03-26 15:00:00,47.25,47.25,47.18,47.18,255800.0,24.4936,24.4936,24.4573,24.4573,255800.0
2014-03-26 15:30:00,47.19,47.19,46.97,46.97,1362800.0,24.4625,24.4625,24.3484,24.3484,1362800.0
2014-03-27 09:30:00,47.18,47.21,47.08,47.2,519600.0,24.4573,24.4729,24.4055,24.4677,519600.0
2014-03-27 10:00:00,47.2,47.41,47.14,47.41,552400.0,24.4677,24.5765,24.4366,24.5765,552400.0
2014-03-27 10:30:00,47.41,47.57,47.4,47.5,352200.0,24.5765,24.6595,24.5714,24.6232,352200.0
2014-03-27 11:00:00,47.51,47.6,47.46,47.55,315800.0,24.6284,24.675,24.6025,24.6491,315800.0
2014-03-27 11:30:00,47.55,47.56,47.42,47.46,239200.0,24.6491,24.6543,24.5817,24.6025,239200.0
2014-03-27 12:00:00,47.45,47.48,47.32,47.46,213000.0,24.5973,24.6128,24.5299,24.6025,213000.0
2014-03-27 12:30:00,47.46,47.55,47.43,47.47,153100.0,24.6025,24.6491,24.5869,24.6076,153100.0
2014-03-27 13:00:00,47.47,47.56,47.46,47.55,106800.0,24.6076,24.6543,24.6025,24.6491,106800.0
2014-03-27 13:30:00,47.54,47.56,47.48,47.53,118200.0,24.6439,24.6543,24.6128,24.6387,118200.0
2014-03-27 14:00:00,47.52,47.62,47.52,47.61,159300.0,24.6336,24.6854,24.6336,24.6802,159300.0
2014-03-27 14:30:00,47.61,47.63,47.58,47.6,116400.0,24.6802,24.6906,24.6647,24.675,116400.0
2014-03-27 15:00:00,47.59,47.6,47.56,47.6,138500.0,24.6698,24.675,24.6543,24.675,138500.0
2014-03-27 15:30:00,47.59,47.63,47.56,47.58,478300.0,24.6698,24.6906,24.6543,24.6647,478300.0
2014-03-28 09:30:00,47.9,48.03,47.83,48.03,493100.0,24.8305,24.8979,24.7943,24.8979,493100.0
2014-03-28 10:00:00,48.03,48.14,48.03,48.12,601200.0,24.8979,24.955,24.8979,24.9446,601200.0
2014-03-28 10:30:00,48.13,48.25,48.1,48.24,372900.0,24.9498,25.012,24.9342,25.0068,372900.0
2014-03-28 11:00:00,48.23,48.24,48.18,48.23,384000.0,25.0016,25.0068,24.9757,25.0016,384000.0
2014-03-28 11:30:00,48.24,48.35,48.2,48.35,274800.0,25.0068,25.0638,24.9861,25.0638,274800.0
2014-03-28 12:00:00,48.35,48.36,48.24,48.31,244200.0,25.0638,25.069,25.0068,25.0431,244200.0
2014-03-28 12:30:00,48.31,48.42,48.3,48.37,245600.0,25.0431,25.1001,25.0379,25.0742,245600.0
2014-03-28 13:00:00,48.37,48.41,48.33,48.37,158200.0,25.0742,25.0949,25.0534,25.0742,158200.0
2014-03-28 13:30:00,48.37,48.48,48.36,48.46,176500.0,25.0742,25.1312,25.069,25.1208,176500.0
2014-03-28 14:00:00,48.46,48.48,48.39,48.44,279800.0,25.1208,25.1312,25.0846,25.1105,279800.0
2014-03-28 14:30:00,48.44,48.44,48.33,48.34,387600.0,25.1105,25.1105,25.0534,25.0586,387600.0
2014-03-28 15:00:00,48.35,48.36,48.3,48.3,612700.0,25.0638,25.069,25.0379,25.0379,612700.0
2014-03-28 15:30:00,48.3,48.36,48.3,48.35,780700.0,25.0379,25.069,25.0379,25.0638,780700.0
2014-03-31 09:30:00,48.4,48.43,48.3,48.35,589600.0,25.0897,25.1053,25.0379,25.0638,589600.0
2014-03-31 10:00:00,48.35,48.4,48.2,48.22,320000.0,25.0638,25.0897,24.9861,24.9964,320000.0
2014-03-31 10:30:00,48.23,48.25,48.08,48.19,613800.0,25.0016,25.012,24.9239,24.9809,613800.0
2014-03-31 11:00:00,48.19,48.22,47.97,48.04,575100.0,24.9809,24.9964,24.8668,24.9031,575100.0
2014-03-31 11:30:00,48.04,48.11,48.04,48.1,237300.0,24.9031,24.9394,24.9031,24.9342,237300.0
2014-03-31 12:00:00,48.1,48.2,48.1,48.19,145500.0,24.9342,24.9861,24.9342,24.9809,145500.0
2014-03-31 12:30:00,48.19,48.19,48.12,48.15,128200.0,24.9809,24.9809,24.9446,24.9601,128200.0
2014-03-31 13:00:00,48.16,48.16,48.1,48.12,118300.0,24.9653,24.9653,24.9342,24.9446,118300.0
2014-03-31 13:30:00,48.12,48.12,48.03,48.04,127300.0,24.9446,24.9446,24.8979,24.9031,127300.0
2014-03-31 14:00:00,48.05,48.12,48.04,48.07,134100.0,24.9083,24.9446,24.9031,24.9187,134100.0
2014-03-31 14:30:00,48.06,48.12,48.06,48.12,151400.0,24.9135,24.9446,24.9135,24.9446,151400.0
2014-03-31 15:00:00,48.12,48.16,48.1,48.16,214900.0,24.9446,24.9653,24.9342,24.9653,214900.0
2014-03-31 15:30:00,48.16,48.18,48.1,48.11,501000.0,24.9653,24.9757,24.9342,24.9394,501000.0
2014-04-01 09:30:00,48.31,48.42,48.27,48.42,522100.0,25.0431,25.1001,25.0223,25.1001,522100.0
2014-04-01 10:00:00,48.42,48.46,48.28,48.33,319100.0,25.1001,25.1208,25.0275,25.0534,319100.0
2014-04-01 10:30:00,48.33,48.39,48.28,48.28,153900.0,25.0534,25.0846,25.0275,25.0275,153900.0
2014-04-01 11:00:00,48.29,48.4,48.28,48.34,320000.0,25.0327,25.0897,25.0275,25.0586,320000.0
2014-04-01 11:30:00,48.35,48.49,48.35,48.38,569700.0,25.0638,25.1364,25.0638,25.0794,569700.0
2014-04-01 12:00:00,48.39,48.4,48.32,48.34,149000.0,25.0846,25.0897,25.0483,25.0586,149000.0
2014-04-01 12:30:00,48.34,48.38,48.33,48.35,77800.0,25.0586,25.0794,25.0534,25.0638,77800.0
2014-04-01 13:00:00,48.34,48.36,48.3,48.36,189400.0,25.0586,25.069,25.0379,25.069,189400.0
2014-04-01 13:30:00,48.36,48.36,48.31,48.34,83800.0,25.069,25.069,25.0431,25.0586,83800.0
2014-04-01 14:00:00,48.34,48.35,48.32,48.34,160000.0,25.0586,25.0638,25.0483,25.0586,160000.0
2014-04-01 14:30:00,48.33,48.38,48.33,48.34,121600.0,25.0534,25.0794,25.0534,25.0586,121600.0
2014-04-01 15:00:00,48.34,48.4,48.33,48.4,134400.0,25.0586,25.0897,25.0534,25.0897,134400.0
2014-04-01 15:30:00,48.4,48.44,48.35,48.44,323600.0,25.0897,25.1105,25.0638,25.1105,323600.0
2014-04-02 09:30:00,48.62,48.75,48.54,48.69,460800.0,25.2038,25.2712,25.1623,25.2401,460800.0
2014-04-02 10:00:00,48.69,48.78,48.6,48.62,479700.0,25.2401,25.2867,25.1934,25.2038,479700.0
2014-04-02 10:30:00,48.62,48.66,48.52,48.55,321800.0,25.2038,25.2245,25.1519,25.1675,321800.0
2014-04-02 11:00:00,48.55,48.56,48.42,48.47,363800.0,25.1675,25.1727,25.1001,25.126,363800.0
2014-04-02 11:30:00,48.47,48.53,48.46,48.51,283600.0,25.126,25.1571,25.1208,25.1468,283600.0
2014-04-02 12:00:00,48.5,48.57,48.48,48.51,244200.0,25.1416,25.1779,25.1312,25.1468,244200.0
2014-04-02 12:30:00,48.51,48.52,48.46,48.5,131000.0,25.1468,25.1519,25.1208,25.1416,131000.0
2014-04-02 13:00:00,48.5,48.5,48.45,48.48,95300.0,25.1416,25.1416,25.1157,25.1312,95300.0
2014-04-02 13:30:00,48.48,48.51,48.43,48.5,134400.0,25.1312,25.1468,25.1053,25.1416,134400.0
2014-04-02 14:00:00,48.5,48.53,48.47,48.49,199000.0,25.1416,25.1571,25.126,25.1364,199000.0
2014-04-02 14:30:00,48.48,48.53,48.47,48.53,114900.0,25.1312,25.1571,25.126,25.1571,114900.0
2014-04-02 15:00:00,48.53,48.55,48.49,48.51,278000.0,25.1571,25.1675,25.1364,25.1468,278000.0
2014-04-02 15:30:00,48.51,48.52,48.43,48.45,567000.0,25.1468,25.1519,25.1053,25.1157,567000.0
2014-04-03 09:30:00,48.41,48.45,48.22,48.31,439000.0,25.0949,25.1157,24.9964,25.0431,439000.0
2014-04-03 10:00:00,48.33,48.34,48.25,48.27,198000.0,25.0534,25.0586,25.012,25.0223,198000.0
2014-04-03 10:30:00,48.27,48.32,48.18,48.25,202300.0,25.0223,25.0483,24.9757,25.012,202300.0
2014-04-03 11:00:00,48.25,48.31,48.22,48.25,142200.0,25.012,25.0431,24.9964,25.012,142200.0
2014-04-03 11:30:00,48.25,48.35,48.24,48.32,193100.0,25.012,25.0638,25.0068,25.0483,193100.0
2014-04-03 12:00:00,48.33,48.35,48.28,48.29,69000.0,25.0534,25.0638,25.0275,25.0327,69000.0
2014-04-03 12:30:00,48.3,48.3,48.23,48.24,65400.0,25.0379,25.0379,25.0016,25.0068,65400.0
2014-04-03 13:00:00,48.24,48.3,48.22,48.29,68400.0,25.0068,25.0379,24.9964,25.0327,68400.0
2014-04-03 13:30:00,48.28,48.33,48.23,48.23,98400.0,25.0275,25.0534,25.0016,25.0016,98400.0
2014-04-03 14:00:00,48.22,48.35,48.2,48.34,205200.0,24.9964,25.0638,24.9861,25.0586,205200.0
2014-04-03 14:30:00,48.35,48.35,48.26,48.3,132900.0,25.0638,25.0638,25.0172,25.0379,132900.0
2014-04-03 15:00:00,48.3,48.33,48.28,48.3,122500.0,25.0379,25.0534,25.0275,25.0379,122500.0
2014-04-03 15:30:00,48.3,48.35,48.3,48.32,472000.0,25.0379,25.0638,25.0379,25.0483,472000.0
2014-04-04 09:30:00,48.67,48.68,48.5,48.55,345700.0,25.2297,25.2349,25.1416,25.1675,345700.0
2014-04-04 10:00:00,48.56,48.74,48.52,48.74,262400.0,25.1727,25.266,25.1519,25.266,262400.0
2014-04-04 10:30:00,48.74,48.86,48.73,48.84,258900.0,25.266,25.3282,25.2608,25.3178,258900.0
2014-04-04 11:00:00,48.84,48.85,48.72,48.82,217600.0,25.3178,25.323,25.2556,25.3075,217600.0
2014-04-04 11:30:00,48.81,48.83,48.69,48.72,231800.0,25.3023,25.3126,25.2401,25.2556,231800.0
2014-04-04 12:00:00,48.71,48.73,48.54,48.57,163100.0,25.2504,25.2608,25.1623,25.1779,163100.0
2014-04-04 12:30:00,48.58,48.66,48.58,48.62,116200.0,25.183,25.2245,25.183,25.2038,116200.0
2014-04-04 13:00:00,48.62,48.69,48.59,48.63,171900.0,25.2038,25.2401,25.1882,25.209,171900.0
2014-04-04 13:30:00,48.63,48.65,48.57,48.62,142000.0,25.209,25.2193,25.1779,25.2038,142000.0
2014-04-04 14:00:00,48.61,48.64,48.54,48.54,129900.0,25.1986,25.2141,25.1623,25.1623,129900.0
2014-04-04 14:30:00,48.54,48.55,48.42,48.48,155300.0,25.1623,25.1675,25.1001,25.1312,155300.0
2014-04-04 15:00:00,48.48,48.5,48.4,48.46,197400.0,25.1312,25.1416,25.0897,25.1208,197400.0
2014-04-04 15:30:00,48.46,48.48,48.41,48.45,524000.0,25.1208,25.1312,25.0949,25.1157,524000.0
2014-04-07 09:30:00,48.45,48.48,48.19,48.35,335000.0,25.1157,25.1312,24.9809,25.0638,335000.0
2014-04-07 10:00:00,48.35,48.4,48.23,48.23,187100.0,25.0638,25.0897,25.0016,25.0016,187100.0
2014-04-07 10:30:00,48.23,48.26,48.16,48.23,173900.0,25.0016,25.0172,24.9653,25.0016,173900.0
2014-04-07 11:00:00,48.23,48.34,48.19,48.33,155200.0,25.0016,25.0586,24.9809,25.0534,155200.0
2014-04-07 11:30:00,48.32,48.36,48.24,48.26,131700.0,25.0483,25.069,25.0068,25.0172,131700.0
2014-04-07 12:00:00,48.26,48.27,48.16,48.16,111500.0,25.0172,25.0223,24.9653,24.9653,111500.0
2014-04-07 12:30:00,48.17,48.21,48.15,48.18,129500.0,24.9705,24.9912,24.9601,24.9757,129500.0
2014-04-07 13:00:00,48.18,48.19,48.13,48.15,89300.0,24.9757,24.9809,24.9498,24.9601,89300.0
2014-04-07 13:30:00,48.15,48.16,48.1,48.13,114600.0,24.9601,24.9653,24.9342,24.9498,114600.0
2014-04-07 14:00:00,48.13,48.16,48.12,48.14,100300.0,24.9498,24.9653,24.9446,24.955,100300.0
2014-04-07 14:30:00,48.13,48.19,48.13,48.18,108400.0,24.9498,24.9809,24.9498,24.9757,108400.0
2014-04-07 15:00:00,48.18,48.21,48.14,48.18,153500.0,24.9757,24.9912,24.955,24.9757,153500.0
2014-04-07 15:30:00,48.17,48.18,48.1,48.1,357900.0,24.9705,24.9757,24.9342,24.9342,357900.0
2014-04-08 09:30:00,48.28,48.41,48.16,48.23,328300.0,25.0275,25.0949,24.9653,25.0016,328300.0
2014-04-08 10:00:00,48.22,48.3,47.96,47.96,397100.0,24.9964,25.0379,24.8616,24.8616,397100.0
2014-04-08 10:30:00,47.96,48.1,47.95,48.03,219700.0,24.8616,24.9342,24.8565,24.8979,219700.0
2014-04-08 11:00:00,48.03,48.09,47.98,48.02,313000.0,24.8979,24.929,24.872,24.8927,313000.0
2014-04-08 11:30:00,48.02,48.03,47.95,47.98,267100.0,24.8927,24.8979,24.8565,24.872,267100.0
2014-04-08 12:00:00,47.98,48.04,47.97,47.98,168200.0,24.872,24.9031,24.8668,24.872,168200.0
2014-04-08 12:30:00,47.98,48.07,47.98,48.05,210900.0,24.872,24.9187,24.872,24.9083,210900.0
2014-04-08 13:00:00,48.06,48.15,48.05,48.12,125300.0,24.9135,24.9601,24.9083,24.9446,125300.0
2014-04-08 13:30:00,48.12,48.12,48.03,48.05,304700.0,24.9446,24.9446,24.8979,24.9083,304700.0
2014-04-08 14:00:00,48.05,48.06,47.93,47.93,262700.0,24.9083,24.9135,24.8461,24.8461,262700.0
2014-04-08 14:30:00,47.93,47.95,47.88,47.94,198500.0,24.8461,24.8565,24.8202,24.8513,198500.0
2014-04-08 15:00:00,47.93,47.97,47.88,47.95,236700.0,24.8461,24.8668,24.8202,24.8565,236700.0
2014-04-08 15:30:00,47.96,47.98,47.93,47.95,455300.0,24.8616,24.872,24.8461,24.8565,455300.0
2014-04-09 09:30:00,48.56,48.56,48.23,48.24,681900.0,25.1727,25.1727,25.0016,25.0068,681900.0
2014-04-09 10:00:00,48.24,48.43,48.24,48.41,269500.0,25.0068,25.1053,25.0068,25.0949,269500.0
2014-04-09 10:30:00,48.41,48.5,48.4,48.45,236000.0,25.0949,25.1416,25.0897,25.1157,236000.0
2014-04-09 11:00:00,48.44,48.54,48.41,48.5,213600.0,25.1105,25.1623,25.0949,25.1416,213600.0
2014-04-09 11:30:00,48.5,48.55,48.48,48.5,193800.0,25.1416,25.1675,25.1312,25.1416,193800.0
2014-04-09 12:00:00,48.5,48.58,48.48,48.58,220400.0,25.1416,25.183,25.1312,25.183,220400.0
2014-04-09 12:30:00,48.57,48.63,48.56,48.59,75800.0,25.1779,25.209,25.1727,25.1882,75800.0
2014-04-09 13:00:00,48.6,48.63,48.58,48.6,71200.0,25.1934,25.209,25.183,25.1934,71200.0
2014-04-09 13:30:00,48.6,48.61,48.57,48.58,105500.0,25.1934,25.1986,25.1779,25.183,105500.0
2014-04-09 14:00:00,48.58,48.79,48.58,48.77,220900.0,25.183,25.2919,25.183,25.2815,220900.0
2014-04-09 14:30:00,48.78,48.78,48.68,48.68,151600.0,25.2867,25.2867,25.2349,25.2349,151600.0
2014-04-09 15:00:00,48.68,48.75,48.67,48.75,161800.0,25.2349,25.2712,25.2297,25.2712,161800.0
2014-04-09 15:30:00,48.75,48.83,48.74,48.79,632100.0,25.2712,25.3126,25.266,25.2919,632100.0
2014-04-10 09:30:00,48.71,48.88,48.66,48.81,401200.0,25.2504,25.3386,25.2245,25.3023,401200.0
2014-04-10 10:00:00,48.82,48.94,48.76,48.83,258300.0,25.3075,25.3697,25.2764,25.3126,258300.0
2014-04-10 10:30:00,48.84,48.86,48.66,48.67,180100.0,25.3178,25.3282,25.2245,25.2297,180100.0
2014-04-10 11:00:00,48.66,48.82,48.64,48.71,167100.0,25.2245,25.3075,25.2141,25.2504,167100.0
2014-04-10 11:30:00,48.71,48.75,48.69,48.73,82000.0,25.2504,25.2712,25.2401,25.2608,82000.0
2014-04-10 12:00:00,48.73,48.74,48.59,48.59,144400.0,25.2608,25.266,25.1882,25.1882,144400.0
2014-04-10 12:30:00,48.6,48.62,48.55,48.55,94900.0,25.1934,25.2038,25.1675,25.1675,94900.0
2014-04-10 13:00:00,48.55,48.56,48.45,48.47,96900.0,25.1675,25.1727,25.1157,25.126,96900.0
2014-04-10 13:30:00,48.47,48.48,48.43,48.45,92700.0,25.126,25.1312,25.1053,25.1157,92700.0
2014-04-10 14:00:00,48.45,48.49,48.44,48.45,175400.0,25.1157,25.1364,25.1105,25.1157,175400.0
2014-04-10 14:30:00,48.44,48.45,48.4,48.4,121300.0,25.1105,25.1157,25.0897,25.0897,121300.0
2014-04-10 15:00:00,48.41,48.41,48.23,48.28,315100.0,25.0949,25.0949,25.0016,25.0275,315100.0
2014-04-10 15:30:00,48.27,48.42,48.27,48.29,733600.0,25.0223,25.1001,25.0223,25.0327,733600.0
2014-04-11 09:30:00,47.83,48.01,47.83,47.87,640100.0,24.7943,24.8876,24.7943,24.815,640100.0
2014-04-11 10:00:00,47.87,47.95,47.82,47.85,278600.0,24.815,24.8565,24.7891,24.8046,278600.0
2014-04-11 10:30:00,47.84,47.94,47.8,47.81,324100.0,24.7994,24.8513,24.7787,24.7839,324100.0
2014-04-11 11:00:00,47.81,47.83,47.7,47.72,348800.0,24.7839,24.7943,24.7269,24.7372,348800.0
2014-04-11 11:30:00,47.71,47.8,47.69,47.74,238300.0,24.732,24.7787,24.7217,24.7476,238300.0
2014-04-11 12:00:00,47.74,47.74,47.58,47.62,377300.0,24.7476,24.7476,24.6647,24.6854,377300.0
2014-04-11 12:30:00,47.62,47.63,47.55,47.63,169000.0,24.6854,24.6906,24.6491,24.6906,169000.0
2014-04-11 13:00:00,47.63,47.64,47.52,47.53,354300.0,24.6906,24.6958,24.6336,24.6387,354300.0
2014-04-11 13:30:00,47.53,47.59,47.52,47.55,1641500.0,24.6387,24.6698,24.6336,24.6491,1641500.0
2014-04-11 14:00:00,47.55,47.62,47.53,47.54,248400.0,24.6491,24.6854,24.6387,24.6439,248400.0
2014-04-11 14:30:00,47.55,47.56,47.5,47.54,163300.0,24.6491,24.6543,24.6232,24.6439,163300.0
2014-04-11 15:00:00,47.53,47.58,47.51,47.52,251600.0,24.6387,24.6647,24.6284,24.6336,251600.0
2014-04-11 15:30:00,47.53,47.56,47.45,47.46,931100.0,24.6387,24.6543,24.5973,24.6025,931100.0
2014-04-14 09:30:00,47.16,47.25,47.14,47.19,903100.0,24.4469,24.4936,24.4366,24.4625,903100.0
2014-04-14 10:00:00,47.19,47.54,47.18,47.48,379800.0,24.4625,24.6439,24.4573,24.6128,379800.0
2014-04-14 10:30:00,47.48,47.6,47.46,47.56,361700.0,24.6128,24.675,24.6025,24.6543,361700.0
2014-04-14 11:00:00,47.56,47.62,47.47,47.6,239900.0,24.6543,24.6854,24.6076,24.675,239900.0
2014-04-14 11:30:00,47.59,47.7,47.57,47.66,212200.0,24.6698,24.7269,24.6595,24.7061,212200.0
2014-04-14 12:00:00,47.65,47.8,47.65,47.79,126200.0,24.7009,24.7787,24.7009,24.7735,126200.0
2014-04-14 12:30:00,47.8,47.8,47.74,47.77,105700.0,24.7787,24.7787,24.7476,24.7632,105700.0
2014-04-14 13:00:00,47.78,47.78,47.62,47.64,141600.0,24.7683,24.7683,24.6854,24.6958,141600.0
2014-04-14 13:30:00,47.63,47.65,47.53,47.54,168800.0,24.6906,24.7009,24.6387,24.6439,168800.0
2014-04-14 14:00:00,47.54,47.56,47.46,47.46,180300.0,24.6439,24.6543,24.6025,24.6025,180300.0
2014-04-14 14:30:00,47.46,47.49,47.43,47.44,183100.0,24.6025,24.618,24.5869,24.5921,183100.0
2014-04-14 15:00:00,47.44,47.44,47.26,47.28,318700.0,24.5921,24.5921,24.4988,24.5091,318700.0
2014-04-14 15:30:00,47.28,47.55,47.27,47.54,674500.0,24.5091,24.6491,24.504,24.6439,674500.0
2014-04-15 09:30:00,47.82,47.96,47.72,47.93,354200.0,24.7891,24.8616,24.7372,24.8461,354200.0
2014-04-15 10:00:00,47.95,47.97,47.64,47.69,415600.0,24.8565,24.8668,24.6958,24.7217,415600.0
2014-04-15 10:30:00,47.67,47.78,47.6,47.68,219300.0,24.7113,24.7683,24.675,24.7165,219300.0
2014-04-15 11:00:00,47.68,47.77,47.51,47.53,297100.0,24.7165,24.7632,24.6284,24.6387,297100.0
2014-04-15 11:30:00,47.54,47.55,47.45,47.52,173500.0,24.6439,24.6491,24.5973,24.6336,173500.0
2014-04-15 12:00:00,47.52,47.52,47.42,47.49,184800.0,24.6336,24.6336,24.5817,24.618,184800.0
2014-04-15 12:30:00,47.49,47.5,47.46,47.47,95900.0,24.618,24.6232,24.6025,24.6076,95900.0
2014-04-15 13:00:00,47.47,47.54,47.44,47.54,75500.0,24.6076,24.6439,24.5921,24.6439,75500.0
2014-04-15 13:30:00,47.55,47.65,47.52,47.63,216500.0,24.6491,24.7009,24.6336,24.6906,216500.0
2014-04-15 14:00:00,47.63,47.74,47.63,47.7,179700.0,24.6906,24.7476,24.6906,24.7269,179700.0
2014-04-15 14:30:00,47.7,47.75,47.68,47.71,182900.0,24.7269,24.7528,24.7165,24.732,182900.0
2014-04-15 15:00:00,47.71,47.75,47.66,47.75,169400.0,24.732,24.7528,24.7061,24.7528,169400.0
2014-04-15 15:30:00,47.75,47.79,47.73,47.78,315000.0,24.7528,24.7735,24.7424,24.7683,315000.0
2014-04-16 09:30:00,48.26,48.37,48.16,48.17,571700.0,25.0172,25.0742,24.9653,24.9705,571700.0
2014-04-16 10:00:00,48.19,48.24,48.1,48.17,228200.0,24.9809,25.0068,24.9342,24.9705,228200.0
2014-04-16 10:30:00,48.17,48.22,48.13,48.16,151900.0,24.9705,24.9964,24.9498,24.9653,151900.0
2014-04-16 11:00:00,48.15,48.37,48.15,48.32,179100.0,24.9601,25.0742,24.9601,25.0483,179100.0
2014-04-16 11:30:00,48.31,48.36,48.25,48.34,155200.0,25.0431,25.069,25.012,25.0586,155200.0
2014-04-16 12:00:00,48.33,48.39,48.33,48.33,130400.0,25.0534,25.0846,25.0534,25.0534,130400.0
2014-04-16 12:30:00,48.34,48.35,48.28,48.28,88400.0,25.0586,25.0638,25.0275,25.0275,88400.0
2014-04-16 13:00:00,48.28,48.32,48.28,48.31,111000.0,25.0275,25.0483,25.0275,25.0431,111000.0
2014-04-16 13:30:00,48.31,48.31,48.25,48.27,114100.0,25.0431,25.0431,25.012,25.0223,114100.0
2014-04-16 14:00:00,48.28,48.3,48.22,48.27,85600.0,25.0275,25.0379,24.9964,25.0223,85600.0
2014-04-16 14:30:00,48.27,48.38,48.27,48.37,91400.0,25.0223,25.0794,25.0223,25.0742,91400.0
2014-04-16 15:00:00,48.38,48.39,48.33,48.34,115100.0,25.0794,25.0846,25.0534,25.0586,115100.0
2014-04-16 15:30:00,48.34,48.39,48.32,48.38,483200.0,25.0586,25.0846,25.0483,25.0794,483200.0
2014-04-17 09:30:00,48.59,48.74,48.53,48.65,310200.0,25.1882,25.266,25.1571,25.2193,310200.0
2014-04-17 10:00:00,48.66,48.72,48.6,48.64,192300.0,25.2245,25.2556,25.1934,25.2141,192300.0
2014-04-17 10:30:00,48.64,48.65,48.51,48.52,218300.0,25.2141,25.2193,25.1468,25.1519,218300.0
2014-04-17 11:00:00,48.52,48.7,48.52,48.7,130800.0,25.1519,25.2452,25.1519,25.2452,130800.0
2014-04-17 11:30:00,48.69,48.7,48.64,48.67,179100.0,25.2401,25.2452,25.2141,25.2297,179100.0
2014-04-17 12:00:00,48.68,48.7,48.59,48.68,174700.0,25.2349,25.2452,25.1882,25.2349,174700.0
2014-04-17 12:30:00,48.68,48.73,48.67,48.72,122600.0,25.2349,25.2608,25.2297,25.2556,122600.0
2014-04-17 13:00:00,48.72,48.83,48.7,48.81,147300.0,25.2556,25.3126,25.2452,25.3023,147300.0
2014-04-17 13:30:00,48.81,48.87,48.8,48.84,303100.0,25.3023,25.3334,25.2971,25.3178,303100.0
2014-04-17 14:00:00,48.83,48.9,48.82,48.87,155900.0,25.3126,25.3489,25.3075,25.3334,155900.0
2014-04-17 14:30:00,48.86,48.9,48.85,48.89,106400.0,25.3282,25.3489,25.323,25.3437,106400.0
2014-04-17 15:00:00,48.89,48.97,48.88,48.94,184600.0,25.3437,25.3852,25.3386,25.3697,184600.0
2014-04-17 15:30:00,48.94,48.94,48.87,48.89,343700.0,25.3697,25.3697,25.3334,25.3437,343700.0
2014-04-21 09:30:00,48.94,48.99,48.84,48.97,229900.0,25.3697,25.3956,25.3178,25.3852,229900.0
2014-04-21 10:00:00,48.97,49.07,48.94,49.06,241700.0,25.3852,25.4371,25.3697,25.4319,241700.0
2014-04-21 10:30:00,49.05,49.06,48.94,48.96,256300.0,25.4267,25.4319,25.3697,25.38,256300.0
2014-04-21 11:00:00,48.96,48.96,48.91,48.95,99300.0,25.38,25.38,25.3541,25.3748,99300.0
2014-04-21 11:30:00,48.94,49.02,48.94,49.0,199600.0,25.3697,25.4111,25.3697,25.4008,199600.0
2014-04-21 12:00:00,49.0,49.04,48.98,49.03,187000.0,25.4008,25.4215,25.3904,25.4163,187000.0
2014-04-21 12:30:00,49.03,49.06,49.01,49.05,91700.0,25.4163,25.4319,25.4059,25.4267,91700.0
2014-04-21 13:00:00,49.05,49.12,49.05,49.11,100800.0,25.4267,25.463,25.4267,25.4578,100800.0
2014-04-21 13:30:00,49.12,49.13,49.08,49.1,98600.0,25.463,25.4682,25.4422,25.4526,98600.0
2014-04-21 14:00:00,49.11,49.12,49.09,49.1,79100.0,25.4578,25.463,25.4474,25.4526,79100.0
2014-04-21 14:30:00,49.1,49.11,49.04,49.07,99400.0,25.4526,25.4578,25.4215,25.4371,99400.0
2014-04-21 15:00:00,49.07,49.09,49.01,49.04,201700.0,25.4371,25.4474,25.4059,25.4215,201700.0
2014-04-21 15:30:00,49.03,49.04,48.98,49.03,507500.0,25.4163,25.4215,25.3904,25.4163,507500.0
2014-04-22 09:30:00,49.14,49.15,48.96,49.09,288800.0,25.4733,25.4785,25.38,25.4474,288800.0
2014-04-22 10:00:00,49.09,49.2,49.03,49.11,245000.0,25.4474,25.5044,25.4163,25.4578,245000.0
2014-04-22 10:30:00,49.1,49.2,49.09,49.16,84800.0,25.4526,25.5044,25.4474,25.4837,84800.0
2014-04-22 11:00:00,49.17,49.21,49.1,49.17,149000.0,25.4889,25.5096,25.4526,25.4889,149000.0
2014-04-22 11:30:00,49.17,49.18,49.04,49.09,183100.0,25.4889,25.4941,25.4215,25.4474,183100.0
2014-04-22 12:00:00,49.09,49.15,49.08,49.14,128300.0,25.4474,25.4785,25.4422,25.4733,128300.0
2014-04-22 12:30:00,49.13,49.14,49.09,49.11,84700.0,25.4682,25.4733,25.4474,25.4578,84700.0
2014-04-22 13:00:00,49.11,49.11,49.07,49.07,53400.0,25.4578,25.4578,25.4371,25.4371,53400.0
2014-04-22 13:30:00,49.08,49.08,49.05,49.08,81000.0,25.4422,25.4422,25.4267,25.4422,81000.0
2014-04-22 14:00:00,49.08,49.08,49.05,49.06,85700.0,25.4422,25.4422,25.4267,25.4319,85700.0
2014-04-22 14:30:00,49.06,49.15,49.06,49.12,119800.0,25.4319,25.4785,25.4319,25.463,119800.0
2014-04-22 15:00:00,49.11,49.13,49.06,49.07,81900.0,25.4578,25.4682,25.4319,25.4371,81900.0
2014-04-22 15:30:00,49.07,49.09,49.03,49.03,343200.0,25.4371,25.4474,25.4163,25.4163,343200.0
2014-04-23 09:30:00,48.85,48.92,48.76,48.83,358200.0,25.323,25.3593,25.2764,25.3126,358200.0
2014-04-23 10:00:00,48.82,48.93,48.8,48.88,169600.0,25.3075,25.3645,25.2971,25.3386,169600.0
2014-04-23 10:30:00,48.87,48.9,48.78,48.8,151400.0,25.3334,25.3489,25.2867,25.2971,151400.0
2014-04-23 11:00:00,48.81,48.84,48.72,48.78,116600.0,25.3023,25.3178,25.2556,25.2867,116600.0
2014-04-23 11:30:00,48.78,48.93,48.77,48.89,219100.0,25.2867,25.3645,25.2815,25.3437,219100.0
2014-04-23 12:00:00,48.88,48.96,48.87,48.94,89700.0,25.3386,25.38,25.3334,25.3697,89700.0
2014-04-23 12:30:00,48.94,48.95,48.92,48.93,61500.0,25.3697,25.3748,25.3593,25.3645,61500.0
2014-04-23 13:00:00,48.94,48.95,48.91,48.93,68400.0,25.3697,25.3748,25.3541,25.3645,68400.0
2014-04-23 13:30:00,48.93,48.93,48.88,48.89,64000.0,25.3645,25.3645,25.3386,25.3437,64000.0
2014-04-23 14:00:00,48.9,48.92,48.88,48.89,89900.0,25.3489,25.3593,25.3386,25.3437,89900.0
2014-04-23 14:30:00,48.89,48.9,48.81,48.86,130600.0,25.3437,25.3489,25.3023,25.3282,130600.0
2014-04-23 15:00:00,48.86,48.88,48.83,48.86,98000.0,25.3282,25.3386,25.3126,25.3282,98000.0
2014-04-23 15:30:00,48.86,48.88,48.81,48.81,299300.0,25.3282,25.3386,25.3023,25.3023,299300.0
2014-04-24 09:30:00,49.17,49.17,48.96,49.09,344300.0,25.4889,25.4889,25.38,25.4474,344300.0
2014-04-24 10:00:00,49.08,49.27,49.02,49.26,540400.0,25.4422,25.5407,25.4111,25.5355,540400.0
2014-04-24 10:30:00,49.27,49.34,49.21,49.29,470900.0,25.5407,25.577,25.5096,25.5511,470900.0
2014-04-24 11:00:00,49.29,49.37,49.27,49.29,264400.0,25.5511,25.5926,25.5407,25.5511,264400.0
2014-04-24 11:30:00,49.3,49.5,49.27,49.49,385500.0,25.5563,25.66,25.5407,25.6548,385500.0
2014-04-24 12:00:00,49.5,49.5,49.36,49.37,187600.0,25.66,25.66,25.5874,25.5926,187600.0
2014-04-24 12:30:00,49.37,49.43,49.35,49.42,135300.0,25.5926,25.6237,25.5822,25.6185,135300.0
2014-04-24 13:00:00,49.42,49.42,49.36,49.4,63600.0,25.6185,25.6185,25.5874,25.6081,63600.0
2014-04-24 13:30:00,49.39,49.42,49.37,49.37,117700.0,25.6029,25.6185,25.5926,25.5926,117700.0
2014-04-24 14:00:00,49.38,49.41,49.35,49.4,148900.0,25.5977,25.6133,25.5822,25.6081,148900.0
2014-04-24 14:30:00,49.4,49.45,49.39,49.45,157200.0,25.6081,25.634,25.6029,25.634,157200.0
2014-04-24 15:00:00,49.45,49.47,49.42,49.43,177600.0,25.634,25.6444,25.6185,25.6237,177600.0
2014-04-24 15:30:00,49.43,49.43,49.33,49.38,356900.0,25.6237,25.6237,25.5718,25.5977,356900.0
2014-04-25 09:30:00,49.89,49.98,49.76,49.96,978900.0,25.8621,25.9088,25.7947,25.8984,978900.0
2014-04-25 10:00:00,49.97,50.01,49.92,49.99,864500.0,25.9036,25.9243,25.8777,25.914,864500.0
2014-04-25 10:30:00,49.99,50.02,49.78,49.79,306500.0,25.914,25.9295,25.8051,25.8103,306500.0
2014-04-25 11:00:00,49.78,49.79,49.67,49.73,221700.0,25.8051,25.8103,25.7481,25.7792,221700.0
2014-04-25 11:30:00,49.73,49.83,49.71,49.81,192300.0,25.7792,25.831,25.7688,25.8207,192300.0
2014-04-25 12:00:00,49.81,49.84,49.77,49.81,99500.0,25.8207,25.8362,25.7999,25.8207,99500.0
2014-04-25 12:30:00,49.81,49.82,49.79,49.8,111600.0,25.8207,25.8258,25.8103,25.8155,111600.0
2014-04-25 13:00:00,49.8,49.83,49.79,49.8,101300.0,25.8155,25.831,25.8103,25.8155,101300.0
2014-04-25 13:30:00,49.8,49.8,49.72,49.78,149300.0,25.8155,25.8155,25.774,25.8051,149300.0
2014-04-25 14:00:00,49.78,49.8,49.74,49.75,151900.0,25.8051,25.8155,25.7844,25.7896,151900.0
2014-04-25 14:30:00,49.75,49.78,49.73,49.75,163600.0,25.7896,25.8051,25.7792,25.7896,163600.0
2014-04-25 15:00:00,49.75,49.76,49.72,49.73,247000.0,25.7896,25.7947,25.774,25.7792,247000.0
2014-04-25 15:30:00,49.73,49.75,49.71,49.72,716700.0,25.7792,25.7896,25.7688,25.774,716700.0
2014-04-28 09:30:00,49.27,49.27,48.92,49.07,860000.0,25.5407,25.5407,25.3593,25.4371,860000.0
2014-04-28 10:00:00,49.07,49.2,49.02,49.17,334200.0,25.4371,25.5044,25.4111,25.4889,334200.0
2014-04-28 10:30:00,49.16,49.25,49.16,49.24,326400.0,25.4837,25.5304,25.4837,25.5252,326400.0
2014-04-28 11:00:00,49.24,49.35,49.14,49.15,395600.0,25.5252,25.5822,25.4733,25.4785,395600.0
2014-04-28 11:30:00,49.14,49.27,49.14,49.16,258000.0,25.4733,25.5407,25.4733,25.4837,258000.0
2014-04-28 12:00:00,49.16,49.28,49.14,49.16,317300.0,25.4837,25.5459,25.4733,25.4837,317300.0
2014-04-28 12:30:00,49.16,49.17,49.08,49.1,121500.0,25.4837,25.4889,25.4422,25.4526,121500.0
2014-04-28 13:00:00,49.1,49.11,48.96,48.99,261100.0,25.4526,25.4578,25.38,25.3956,261100.0
2014-04-28 13:30:00,48.98,48.99,48.91,48.94,236400.0,25.3904,25.3956,25.3541,25.3697,236400.0
2014-04-28 14:00:00,48.95,49.0,48.9,48.99,163800.0,25.3748,25.4008,25.3489,25.3956,163800.0
2014-04-28 14:30:00,48.99,49.1,48.99,49.05,165100.0,25.3956,25.4526,25.3956,25.4267,165100.0
2014-04-28 15:00:00,49.05,49.16,49.04,49.15,201400.0,25.4267,25.4837,25.4215,25.4785,201400.0
2014-04-28 15:30:00,49.16,49.22,49.02,49.04,706500.0,25.4837,25.5148,25.4111,25.4215,706500.0
2014-04-29 09:30:00,49.98,50.36,49.94,50.33,1315700.0,25.9088,26.1058,25.888,26.0902,1315700.0
2014-04-29 10:00:00,50.33,50.49,50.33,50.45,639200.0,26.0902,26.1732,26.0902,26.1524,639200.0
2014-04-29 10:30:00,50.46,50.5,50.44,50.49,545400.0,26.1576,26.1783,26.1472,26.1732,545400.0
2014-04-29 11:00:00,50.49,50.69,50.47,50.63,894100.0,26.1732,26.2768,26.1628,26.2457,894100.0
2014-04-29 11:30:00,50.63,50.73,50.5,50.59,384400.0,26.2457,26.2976,26.1783,26.225,384400.0
2014-04-29 12:00:00,50.59,50.6,50.49,50.49,199300.0,26.225,26.2302,26.1732,26.1732,199300.0
2014-04-29 12:30:00,50.5,50.54,50.43,50.44,279400.0,26.1783,26.1991,26.1421,26.1472,279400.0
2014-04-29 13:00:00,50.44,50.46,50.41,50.43,178600.0,26.1472,26.1576,26.1317,26.1421,178600.0
2014-04-29 13:30:00,50.43,50.43,50.37,50.4,198700.0,26.1421,26.1421,26.1109,26.1265,198700.0
2014-04-29 14:00:00,50.4,50.43,50.39,50.39,171300.0,26.1265,26.1421,26.1213,26.1213,171300.0
2014-04-29 14:30:00,50.39,50.41,50.33,50.34,266600.0,26.1213,26.1317,26.0902,26.0954,266600.0
2014-04-29 15:00:00,50.34,50.36,50.32,50.33,454700.0,26.0954,26.1058,26.085,26.0902,454700.0
2014-04-29 15:30:00,50.33,50.35,50.24,50.29,1071500.0,26.0902,26.1006,26.0436,26.0695,1071500.0
2014-04-30 09:30:00,50.67,50.77,50.48,50.53,637100.0,26.2665,26.3183,26.168,26.1939,637100.0
2014-04-30 10:00:00,50.52,50.55,50.41,50.44,326900.0,26.1887,26.2043,26.1317,26.1472,326900.0
2014-04-30 10:30:00,50.44,50.49,50.39,50.45,386000.0,26.1472,26.1732,26.1213,26.1524,386000.0
2014-04-30 11:00:00,50.44,50.61,50.44,50.55,300800.0,26.1472,26.2354,26.1472,26.2043,300800.0
2014-04-30 11:30:00,50.55,50.55,50.48,50.54,163600.0,26.2043,26.2043,26.168,26.1991,163600.0
2014-04-30 12:00:00,50.55,50.61,50.54,50.6,349200.0,26.2043,26.2354,26.1991,26.2302,349200.0
2014-04-30 12:30:00,50.6,50.61,50.59,50.61,191500.0,26.2302,26.2354,26.225,26.2354,191500.0
2014-04-30 13:00:00,50.61,50.61,50.59,50.6,316900.0,26.2354,26.2354,26.225,26.2302,316900.0
2014-04-30 13:30:00,50.6,50.7,50.6,50.7,193900.0,26.2302,26.282,26.2302,26.282,193900.0
2014-04-30 14:00:00,50.68,50.71,50.61,50.61,329500.0,26.2716,26.2872,26.2354,26.2354,329500.0
2014-04-30 14:30:00,50.61,50.69,50.61,50.66,365400.0,26.2354,26.2768,26.2354,26.2613,365400.0
2014-04-30 15:00:00,50.66,50.66,50.6,50.64,285100.0,26.2613,26.2613,26.2302,26.2509,285100.0
2014-04-30 15:30:00,50.63,50.65,50.57,50.62,1083300.0,26.2457,26.2561,26.2146,26.2405,1083300.0
2014-05-01 09:30:00,50.56,50.57,50.25,50.36,388500.0,26.2094,26.2146,26.0487,26.1058,388500.0
2014-05-01 10:00:00,50.38,50.54,50.38,50.53,236600.0,26.1161,26.1991,26.1161,26.1939,236600.0
2014-05-01 10:30:00,50.53,50.56,50.49,50.5,176700.0,26.1939,26.2094,26.1732,26.1783,176700.0
2014-05-01 11:00:00,50.5,50.52,50.36,50.49,261200.0,26.1783,26.1887,26.1058,26.1732,261200.0
2014-05-01 11:30:00,50.49,50.52,50.37,50.39,259500.0,26.1732,26.1887,26.1109,26.1213,259500.0
2014-05-01 12:00:00,50.39,50.4,50.32,50.33,138300.0,26.1213,26.1265,26.085,26.0902,138300.0
2014-05-01 12:30:00,50.33,50.35,50.31,50.32,84000.0,26.0902,26.1006,26.0798,26.085,84000.0
2014-05-01 13:00:00,50.32,50.34,50.3,50.33,91500.0,26.085,26.0954,26.0747,26.0902,91500.0
2014-05-01 13:30:00,50.34,50.34,50.29,50.31,103100.0,26.0954,26.0954,26.0695,26.0798,103100.0
2014-05-01 14:00:00,50.3,50.39,50.3,50.39,97200.0,26.0747,26.1213,26.0747,26.1213,97200.0
2014-05-01 14:30:00,50.39,50.41,50.36,50.4,108900.0,26.1213,26.1317,26.1058,26.1265,108900.0
2014-05-01 15:00:00,50.4,50.43,50.39,50.4,163600.0,26.1265,26.1421,26.1213,26.1265,163600.0
2014-05-01 15:30:00,50.39,50.41,50.34,50.41,419300.0,26.1213,26.1317,26.0954,26.1317,419300.0
2014-05-02 09:30:00,50.69,50.74,50.58,50.71,355500.0,26.2768,26.3028,26.2198,26.2872,355500.0
2014-05-02 10:00:00,50.71,50.82,50.65,50.81,192700.0,26.2872,26.3442,26.2561,26.339,192700.0
2014-05-02 10:30:00,50.82,50.92,50.74,50.76,301300.0,26.3442,26.3961,26.3028,26.3131,301300.0
2014-05-02 11:00:00,50.75,50.83,50.52,50.55,333800.0,26.3079,26.3494,26.1887,26.2043,333800.0
2014-05-02 11:30:00,50.54,50.73,50.53,50.71,203200.0,26.1991,26.2976,26.1939,26.2872,203200.0
2014-05-02 12:00:00,50.71,50.71,50.66,50.67,79500.0,26.2872,26.2872,26.2613,26.2665,79500.0
2014-05-02 12:30:00,50.67,50.75,50.65,50.74,72300.0,26.2665,26.3079,26.2561,26.3028,72300.0
2014-05-02 13:00:00,50.74,50.8,50.73,50.78,82300.0,26.3028,26.3339,26.2976,26.3235,82300.0
2014-05-02 13:30:00,50.79,50.85,50.78,50.83,114600.0,26.3287,26.3598,26.3235,26.3494,114600.0
2014-05-02 14:00:00,50.83,50.83,50.74,50.76,80400.0,26.3494,26.3494,26.3028,26.3131,80400.0
2014-05-02 14:30:00,50.77,50.83,50.76,50.82,97300.0,26.3183,26.3494,26.3131,26.3442,97300.0
2014-05-02 15:00:00,50.82,50.85,50.78,50.79,119600.0,26.3442,26.3598,26.3235,26.3287,119600.0
2014-05-02 15:30:00,50.78,50.9,50.73,50.88,766600.0,26.3235,26.3857,26.2976,26.3753,766600.0
2014-05-05 09:30:00,50.67,50.81,50.58,50.7,346200.0,26.2665,26.339,26.2198,26.282,346200.0
2014-05-05 10:00:00,50.7,50.75,50.65,50.73,189900.0,26.282,26.3079,26.2561,26.2976,189900.0
2014-05-05 10:30:00,50.72,50.88,50.71,50.88,163300.0,26.2924,26.3753,26.2872,26.3753,163300.0
2014-05-05 11:00:00,50.88,50.9,50.84,50.87,157800.0,26.3753,26.3857,26.3546,26.3701,157800.0
2014-05-05 11:30:00,50.88,50.89,50.76,50.77,281300.0,26.3753,26.3805,26.3131,26.3183,281300.0
2014-05-05 12:00:00,50.78,50.82,50.78,50.8,52100.0,26.3235,26.3442,26.3235,26.3339,52100.0
2014-05-05 12:30:00,50.8,50.8,50.78,50.79,45900.0,26.3339,26.3339,26.3235,26.3287,45900.0
2014-05-05 13:00:00,50.78,50.85,50.78,50.85,73100.0,26.3235,26.3598,26.3235,26.3598,73100.0
2014-05-05 13:30:00,50.84,50.84,50.78,50.79,71200.0,26.3546,26.3546,26.3235,26.3287,71200.0
2014-05-05 14:00:00,50.78,50.85,50.78,50.84,101800.0,26.3235,26.3598,26.3235,26.3546,101800.0
2014-05-05 14:30:00,50.84,50.88,50.82,50.86,171100.0,26.3546,26.3753,26.3442,26.365,171100.0
2014-05-05 15:00:00,50.86,50.88,50.83,50.84,167900.0,26.365,26.3753,26.3494,26.3546,167900.0
2014-05-05 15:30:00,50.83,50.86,50.81,50.82,398600.0,26.3494,26.365,26.339,26.3442,398600.0
2014-05-06 09:30:00,51.01,51.09,50.92,50.96,850600.0,26.4427,26.4842,26.3961,26.4168,850600.0
2014-05-06 10:00:00,50.96,51.11,50.93,51.1,513800.0,26.4168,26.4946,26.4012,26.4894,513800.0
2014-05-06 10:30:00,51.1,51.13,51.04,51.04,371900.0,26.4894,26.5049,26.4583,26.4583,371900.0
2014-05-06 11:00:00,51.05,51.15,51.02,51.05,365600.0,26.4634,26.5153,26.4479,26.4634,365600.0
2014-05-06 11:30:00,51.05,51.1,50.96,51.05,363200.0,26.4634,26.4894,26.4168,26.4634,363200.0
2014-05-06 12:00:00,51.05,51.07,51.03,51.06,140600.0,26.4634,26.4738,26.4531,26.4686,140600.0
2014-05-06 12:30:00,51.06,51.09,51.03,51.07,126600.0,26.4686,26.4842,26.4531,26.4738,126600.0
2014-05-06 13:00:00,51.07,51.2,51.04,51.16,393200.0,26.4738,26.5412,26.4583,26.5205,393200.0
2014-05-06 13:30:00,51.15,51.18,51.1,51.13,328600.0,26.5153,26.5308,26.4894,26.5049,328600.0
2014-05-06 14:00:00,51.13,51.23,51.11,51.16,321300.0,26.5049,26.5568,26.4946,26.5205,321300.0
2014-05-06 14:30:00,51.16,51.19,51.13,51.17,137900.0,26.5205,26.536,26.5049,26.5257,137900.0
2014-05-06 15:00:00,51.16,51.2,51.1,51.2,298100.0,26.5205,26.5412,26.4894,26.5412,298100.0
2014-05-06 15:30:00,51.2,51.21,51.11,51.12,777900.0,26.5412,26.5464,26.4946,26.4997,777900.0
2014-05-07 09:30:00,51.08,51.09,50.87,51.06,769000.0,26.7826,26.7879,26.6725,26.7721,769000.0
2014-05-07 10:00:00,51.07,51.09,50.78,50.91,677800.0,26.7774,26.7879,26.6253,26.6935,677800.0
2014-05-07 10:30:00,50.92,51.09,50.88,51.07,705900.0,26.6987,26.7879,26.6777,26.7774,705900.0
2014-05-07 11:00:00,51.07,51.1,50.9,50.94,425200.0,26.7774,26.7931,26.6882,26.7092,425200.0
2014-05-07 11:30:00,50.94,51.1,50.91,51.05,646000.0,26.7092,26.7931,26.6935,26.7669,646000.0
2014-05-07 12:00:00,51.05,51.1,50.95,51.01,538500.0,26.7669,26.7931,26.7144,26.7459,538500.0
2014-05-07 12:30:00,51.02,51.18,51.01,51.16,428200.0,26.7512,26.835,26.7459,26.8246,428200.0
2014-05-07 13:00:00,51.15,51.25,51.1,51.1,301700.0,26.8193,26.8717,26.7931,26.7931,301700.0
2014-05-07 13:30:00,51.11,51.14,51.06,51.09,127000.0,26.7983,26.8141,26.7721,26.7879,127000.0
2014-05-07 14:00:00,51.1,51.22,51.08,51.15,246300.0,26.7931,26.856,26.7826,26.8193,246300.0
2014-05-07 14:30:00,51.15,51.15,51.04,51.05,175200.0,26.8193,26.8193,26.7616,26.7669,175200.0
2014-05-07 15:00:00,51.06,51.06,51.01,51.02,253000.0,26.7721,26.7721,26.7459,26.7512,253000.0
2014-05-07 15:30:00,51.02,51.05,50.94,51.01,685800.0,26.7512,26.7669,26.7092,26.7459,685800.0
2014-05-08 09:30:00,51.36,51.38,51.16,51.28,888900.0,26.9294,26.9399,26.8246,26.8875,888900.0
2014-05-08 10:00:00,51.28,51.29,51.05,51.05,404500.0,26.8875,26.8927,26.7669,26.7669,404500.0
2014-05-08 10:30:00,51.05,51.06,50.88,50.92,384000.0,26.7669,26.7721,26.6777,26.6987,384000.0
2014-05-08 11:00:00,50.93,50.95,50.86,50.91,318900.0,26.704,26.7144,26.6673,26.6935,318900.0
2014-05-08 11:30:00,50.91,50.98,50.8,50.98,372100.0,26.6935,26.7302,26.6358,26.7302,372100.0
2014-05-08 12:00:00,50.99,51.07,50.96,51.05,146800.0,26.7354,26.7774,26.7197,26.7669,146800.0
2014-05-08 12:30:00,51.05,51.09,51.02,51.08,122400.0,26.7669,26.7879,26.7512,26.7826,122400.0
2014-05-08 13:00:00,51.08,51.09,51.0,51.0,148000.0,26.7826,26.7879,26.7407,26.7407,148000.0
2014-05-08 13:30:00,51.0,51.01,50.96,50.99,114800.0,26.7407,26.7459,26.7197,26.7354,114800.0
2014-05-08 14:00:00,50.99,51.02,50.89,50.91,243200.0,26.7354,26.7512,26.683,26.6935,243200.0
2014-05-08 14:30:00,50.91,50.95,50.87,50.88,175700.0,26.6935,26.7144,26.6725,26.6777,175700.0
2014-05-08 15:00:00,50.88,50.88,50.79,50.85,244500.0,26.6777,26.6777,26.6306,26.662,244500.0
2014-05-08 15:30:00,50.85,50.88,50.77,50.79,639200.0,26.662,26.6777,26.6201,26.6306,639200.0
2014-05-09 09:30:00,50.74,50.75,50.52,50.53,315000.0,26.6043,26.6096,26.489,26.4942,315000.0
2014-05-09 10:00:00,50.54,50.57,50.45,50.52,309000.0,26.4995,26.5152,26.4523,26.489,309000.0
2014-05-09 10:30:00,50.52,50.53,50.39,50.42,198700.0,26.489,26.4942,26.4208,26.4366,198700.0
2014-05-09 11:00:00,50.42,50.67,50.42,50.64,176100.0,26.4366,26.5676,26.4366,26.5519,176100.0
2014-05-09 11:30:00,50.63,50.64,50.47,50.47,211000.0,26.5467,26.5519,26.4628,26.4628,211000.0
2014-05-09 12:00:00,50.48,50.57,50.47,50.53,108300.0,26.468,26.5152,26.4628,26.4942,108300.0
2014-05-09 12:30:00,50.52,50.67,50.52,50.66,152500.0,26.489,26.5676,26.489,26.5624,152500.0
2014-05-09 13:00:00,50.66,50.69,50.64,50.66,135300.0,26.5624,26.5781,26.5519,26.5624,135300.0
2014-05-09 13:30:00,50.65,50.66,50.61,50.65,106700.0,26.5572,26.5624,26.5362,26.5572,106700.0
2014-05-09 14:00:00,50.65,50.66,50.54,50.54,120400.0,26.5572,26.5624,26.4995,26.4995,120400.0
2014-05-09 14:30:00,50.54,50.58,50.5,50.54,148300.0,26.4995,26.5204,26.4785,26.4995,148300.0
2014-05-09 15:00:00,50.54,50.56,50.53,50.56,147400.0,26.4995,26.51,26.4942,26.51,147400.0
2014-05-09 15:30:00,50.55,50.59,50.55,50.56,456200.0,26.5047,26.5257,26.5047,26.51,456200.0
2014-05-12 09:30:00,50.88,50.94,50.78,50.79,503000.0,26.6777,26.7092,26.6253,26.6306,503000.0
2014-05-12 10:00:00,50.78,50.85,50.74,50.75,284700.0,26.6253,26.662,26.6043,26.6096,284700.0
2014-05-12 10:30:00,50.75,50.85,50.7,50.71,262200.0,26.6096,26.662,26.5834,26.5886,262200.0
2014-05-12 11:00:00,50.71,50.76,50.69,50.73,285200.0,26.5886,26.6148,26.5781,26.5991,285200.0
2014-05-12 11:30:00,50.72,50.73,50.67,50.73,211900.0,26.5939,26.5991,26.5676,26.5991,211900.0
2014-05-12 12:00:00,50.74,50.75,50.68,50.7,119900.0,26.6043,26.6096,26.5729,26.5834,119900.0
2014-05-12 12:30:00,50.7,50.72,50.68,50.7,95300.0,26.5834,26.5939,26.5729,26.5834,95300.0
2014-05-12 13:00:00,50.7,50.72,50.68,50.7,104900.0,26.5834,26.5939,26.5729,26.5834,104900.0
2014-05-12 13:30:00,50.69,50.71,50.68,50.69,142600.0,26.5781,26.5886,26.5729,26.5781,142600.0
2014-05-12 14:00:00,50.68,50.71,50.66,50.68,121800.0,26.5729,26.5886,26.5624,26.5729,121800.0
2014-05-12 14:30:00,50.68,50.69,50.65,50.67,188100.0,26.5729,26.5781,26.5572,26.5676,188100.0
2014-05-12 15:00:00,50.68,50.68,50.63,50.66,178500.0,26.5729,26.5729,26.5467,26.5624,178500.0
2014-05-12 15:30:00,50.65,50.72,50.64,50.69,500500.0,26.5572,26.5939,26.5519,26.5781,500500.0
2014-05-13 09:30:00,50.57,50.62,50.42,50.42,367100.0,26.5152,26.5414,26.4366,26.4366,367100.0
2014-05-13 10:00:00,50.42,50.54,50.41,50.53,220300.0,26.4366,26.4995,26.4313,26.4942,220300.0
2014-05-13 10:30:00,50.53,50.54,50.42,50.48,328600.0,26.4942,26.4995,26.4366,26.468,328600.0
2014-05-13 11:00:00,50.49,50.52,50.44,50.51,219600.0,26.4733,26.489,26.447,26.4837,219600.0
2014-05-13 11:30:00,50.52,50.58,50.49,50.56,422700.0,26.489,26.5204,26.4733,26.51,422700.0
2014-05-13 12:00:00,50.57,50.6,50.54,50.56,243200.0,26.5152,26.5309,26.4995,26.51,243200.0
2014-05-13 12:30:00,50.56,50.58,50.54,50.54,140600.0,26.51,26.5204,26.4995,26.4995,140600.0
2014-05-13 13:00:00,50.54,50.56,50.46,50.47,181100.0,26.4995,26.51,26.4575,26.4628,181100.0
2014-05-13 13:30:00,50.47,50.52,50.46,50.52,152400.0,26.4628,26.489,26.4575,26.489,152400.0
2014-05-13 14:00:00,50.52,50.53,50.5,50.5,114900.0,26.489,26.4942,26.4785,26.4785,114900.0
2014-05-13 14:30:00,50.51,50.51,50.46,50.46,191200.0,26.4837,26.4837,26.4575,26.4575,191200.0
2014-05-13 15:00:00,50.46,50.48,50.42,50.48,216000.0,26.4575,26.468,26.4366,26.468,216000.0
2014-05-13 15:30:00,50.49,50.52,50.48,50.51,243900.0,26.4733,26.489,26.468,26.4837,243900.0
2014-05-14 09:30:00,50.22,50.48,50.21,50.43,433800.0,26.3317,26.468,26.3264,26.4418,433800.0
2014-05-14 10:00:00,50.43,50.5,50.43,50.48,119000.0,26.4418,26.4785,26.4418,26.468,119000.0
2014-05-14 10:30:00,50.47,50.6,50.45,50.58,155800.0,26.4628,26.5309,26.4523,26.5204,155800.0
2014-05-14 11:00:00,50.59,50.72,50.56,50.68,172300.0,26.5257,26.5939,26.51,26.5729,172300.0
2014-05-14 11:30:00,50.68,50.7,50.61,50.69,120800.0,26.5729,26.5834,26.5362,26.5781,120800.0
2014-05-14 12:00:00,50.7,50.71,50.6,50.61,103100.0,26.5834,26.5886,26.5309,26.5362,103100.0
2014-05-14 12:30:00,50.6,50.68,50.59,50.68,83400.0,26.5309,26.5729,26.5257,26.5729,83400.0
2014-05-14 13:00:00,50.68,50.72,50.62,50.63,55500.0,26.5729,26.5939,26.5414,26.5467,55500.0
2014-05-14 13:30:00,50.63,50.64,50.6,50.6,80100.0,26.5467,26.5519,26.5309,26.5309,80100.0
2014-05-14 14:00:00,50.61,50.63,50.59,50.6,98900.0,26.5362,26.5467,26.5257,26.5309,98900.0
2014-05-14 14:30:00,50.6,50.61,50.53,50.53,89600.0,26.5309,26.5362,26.4942,26.4942,89600.0
2014-05-14 15:00:00,50.53,50.54,50.49,50.49,158100.0,26.4942,26.4995,26.4733,26.4733,158100.0
2014-05-14 15:30:00,50.49,50.49,50.42,50.44,406200.0,26.4733,26.4733,26.4366,26.447,406200.0
2014-05-15 09:30:00,50.7,50.74,50.5,50.56,461600.0,26.5834,26.6043,26.4785,26.51,461600.0
2014-05-15 10:00:00,50.56,50.56,50.34,50.46,386500.0,26.51,26.51,26.3946,26.4575,386500.0
2014-05-15 10:30:00,50.45,50.55,50.42,50.52,646700.0,26.4523,26.5047,26.4366,26.489,646700.0
2014-05-15 11:00:00,50.51,50.64,50.5,50.61,966200.0,26.4837,26.5519,26.4785,26.5362,966200.0
2014-05-15 11:30:00,50.62,50.67,50.55,50.6,425000.0,26.5414,26.5676,26.5047,26.5309,425000.0
2014-05-15 12:00:00,50.59,50.63,50.5,50.52,520300.0,26.5257,26.5467,26.4785,26.489,520300.0
2014-05-15 12:30:00,50.51,50.73,50.51,50.73,272300.0,26.4837,26.5991,26.4837,26.5991,272300.0
2014-05-15 13:00:00,50.73,50.79,50.65,50.75,549900.0,26.5991,26.6306,26.5572,26.6096,549900.0
2014-05-15 13:30:00,50.74,50.76,50.66,50.71,257400.0,26.6043,26.6148,26.5624,26.5886,257400.0
2014-05-15 14:00:00,50.71,50.76,50.65,50.71,272800.0,26.5886,26.6148,26.5572,26.5886,272800.0
2014-05-15 14:30:00,50.72,50.98,50.71,50.97,727600.0,26.5939,26.7302,26.5886,26.7249,727600.0
2014-05-15 15:00:00,50.97,50.99,50.87,50.89,336700.0,26.7249,26.7354,26.6725,26.683,336700.0
2014-05-15 15:30:00,50.9,50.95,50.84,50.91,1105300.0,26.6882,26.7144,26.6568,26.6935,1105300.0
2014-05-16 09:30:00,51.02,51.18,50.94,51.14,608600.0,26.7512,26.835,26.7092,26.8141,608600.0
2014-05-16 10:00:00,51.15,51.17,51.06,51.15,258600.0,26.8193,26.8298,26.7721,26.8193,258600.0
2014-05-16 10:30:00,51.15,51.25,51.09,51.09,387600.0,26.8193,26.8717,26.7879,26.7879,387600.0
2014-05-16 11:00:00,51.1,51.15,51.04,51.12,279800.0,26.7931,26.8193,26.7616,26.8036,279800.0
2014-05-16 11:30:00,51.12,51.25,51.1,51.18,243500.0,26.8036,26.8717,26.7931,26.835,243500.0
2014-05-16 12:00:00,51.18,51.25,51.16,51.24,340800.0,26.835,26.8717,26.8246,26.8665,340800.0
2014-05-16 12:30:00,51.24,51.28,51.23,51.24,149100.0,26.8665,26.8875,26.8613,26.8665,149100.0
2014-05-16 13:00:00,51.24,51.27,51.18,51.24,126500.0,26.8665,26.8822,26.835,26.8665,126500.0
2014-05-16 13:30:00,51.23,51.27,51.23,51.25,154000.0,26.8613,26.8822,26.8613,26.8717,154000.0
2014-05-16 14:00:00,51.25,51.3,51.25,51.26,226000.0,26.8717,26.898,26.8717,26.877,226000.0
2014-05-16 14:30:00,51.27,51.4,51.26,51.4,312300.0,26.8822,26.9504,26.877,26.9504,312300.0
2014-05-16 15:00:00,51.39,51.43,51.32,51.32,554500.0,26.9452,26.9661,26.9084,26.9084,554500.0
2014-05-16 15:30:00,51.33,51.37,51.28,51.29,562800.0,26.9137,26.9347,26.8875,26.8927,562800.0
2014-05-19 09:30:00,51.33,51.45,51.29,51.36,590800.0,26.9137,26.9766,26.8927,26.9294,590800.0
2014-05-19 10:00:00,51.36,51.39,51.25,51.25,347400.0,26.9294,26.9452,26.8717,26.8717,347400.0
2014-05-19 10:30:00,51.26,51.34,51.23,51.27,310500.0,26.877,26.9189,26.8613,26.8822,310500.0
2014-05-19 11:00:00,51.28,51.45,51.27,51.42,469000.0,26.8875,26.9766,26.8822,26.9609,469000.0
2014-05-19 11:30:00,51.43,51.43,51.3,51.39,237200.0,26.9661,26.9661,26.898,26.9452,237200.0
2014-05-19 12:00:00,51.38,51.42,51.36,51.36,135000.0,26.9399,26.9609,26.9294,26.9294,135000.0
2014-05-19 12:30:00,51.36,51.41,51.32,51.4,70500.0,26.9294,26.9556,26.9084,26.9504,70500.0
2014-05-19 13:00:00,51.41,51.42,51.35,51.36,100400.0,26.9556,26.9609,26.9242,26.9294,100400.0
2014-05-19 13:30:00,51.36,51.39,51.35,51.38,85500.0,26.9294,26.9452,26.9242,26.9399,85500.0
2014-05-19 14:00:00,51.38,51.39,51.34,51.36,124100.0,26.9399,26.9452,26.9189,26.9294,124100.0
2014-05-19 14:30:00,51.36,51.4,51.33,51.37,136200.0,26.9294,26.9504,26.9137,26.9347,136200.0
2014-05-19 15:00:00,51.37,51.39,51.34,51.35,149100.0,26.9347,26.9452,26.9189,26.9242,149100.0
2014-05-19 15:30:00,51.36,51.39,51.35,51.36,377200.0,26.9294,26.9452,26.9242,26.9294,377200.0
2014-05-20 09:30:00,50.97,50.97,50.82,50.9,560800.0,26.7249,26.7249,26.6463,26.6882,560800.0
2014-05-20 10:00:00,50.9,50.99,50.88,50.94,296500.0,26.6882,26.7354,26.6777,26.7092,296500.0
2014-05-20 10:30:00,50.93,51.08,50.93,51.07,282200.0,26.704,26.7826,26.704,26.7774,282200.0
2014-05-20 11:00:00,51.07,51.2,51.03,51.18,254900.0,26.7774,26.8455,26.7564,26.835,254900.0
2014-05-20 11:30:00,51.18,51.19,51.14,51.16,98100.0,26.835,26.8403,26.8141,26.8246,98100.0
2014-05-20 12:00:00,51.16,51.16,51.02,51.03,211000.0,26.8246,26.8246,26.7512,26.7564,211000.0
2014-05-20 12:30:00,51.03,51.03,50.97,51.01,73500.0,26.7564,26.7564,26.7249,26.7459,73500.0
2014-05-20 13:00:00,51.01,51.01,50.94,50.97,67400.0,26.7459,26.7459,26.7092,26.7249,67400.0
2014-05-20 13:30:00,50.97,50.98,50.9,50.9,112900.0,26.7249,26.7302,26.6882,26.6882,112900.0
2014-05-20 14:00:00,50.9,50.94,50.88,50.88,85100.0,26.6882,26.7092,26.6777,26.6777,85100.0
2014-05-20 14:30:00,50.89,50.89,50.84,50.85,118900.0,26.683,26.683,26.6568,26.662,118900.0
2014-05-20 15:00:00,50.85,50.91,50.84,50.9,114900.0,26.662,26.6935,26.6568,26.6882,114900.0
2014-05-20 15:30:00,50.9,50.97,50.89,50.9,359500.0,26.6882,26.7249,26.683,26.6882,359500.0
2014-05-21 09:30:00,51.4,51.42,51.27,51.36,511600.0,26.9504,26.9609,26.8822,26.9294,511600.0
2014-05-21 10:00:00,51.36,51.45,51.36,51.45,274600.0,26.9294,26.9766,26.9294,26.9766,274600.0
2014-05-21 10:30:00,51.45,51.46,51.28,51.35,511700.0,26.9766,26.9819,26.8875,26.9242,511700.0
2014-05-21 11:00:00,51.36,51.45,51.36,51.43,533600.0,26.9294,26.9766,26.9294,26.9661,533600.0
2014-05-21 11:30:00,51.43,51.49,51.4,51.46,153000.0,26.9661,26.9976,26.9504,26.9819,153000.0
2014-05-21 12:00:00,51.47,51.5,51.46,51.46,113500.0,26.9871,27.0028,26.9819,26.9819,113500.0
2014-05-21 12:30:00,51.46,51.5,51.44,51.5,112100.0,26.9819,27.0028,26.9714,27.0028,112100.0
2014-05-21 13:00:00,51.49,51.5,51.47,51.48,39500.0,26.9976,27.0028,26.9871,26.9923,39500.0
2014-05-21 13:30:00,51.48,51.5,51.45,51.47,105500.0,26.9923,27.0028,26.9766,26.9871,105500.0
2014-05-21 14:00:00,51.47,51.53,51.44,51.49,229600.0,26.9871,27.0186,26.9714,26.9976,229600.0
2014-05-21 14:30:00,51.49,51.55,51.47,51.53,182000.0,26.9976,27.029,26.9871,27.0186,182000.0
2014-05-21 15:00:00,51.53,51.56,51.5,51.52,178700.0,27.0186,27.0343,27.0028,27.0133,178700.0
2014-05-21 15:30:00,51.52,51.54,51.46,51.48,434200.0,27.0133,27.0238,26.9819,26.9923,434200.0
2014-05-22 09:30:00,51.18,51.33,51.18,51.22,364100.0,26.835,26.9137,26.835,26.856,364100.0
2014-05-22 10:00:00,51.22,51.42,51.22,51.33,207000.0,26.856,26.9609,26.856,26.9137,207000.0
2014-05-22 10:30:00,51.34,51.4,51.33,51.38,126300.0,26.9189,26.9504,26.9137,26.9399,126300.0
2014-05-22 11:00:00,51.38,51.39,51.25,51.35,120400.0,26.9399,26.9452,26.8717,26.9242,120400.0
2014-05-22 11:30:00,51.34,51.37,51.3,51.3,102600.0,26.9189,26.9347,26.898,26.898,102600.0
2014-05-22 12:00:00,51.31,51.33,51.3,51.32,51500.0,26.9032,26.9137,26.898,26.9084,51500.0
2014-05-22 12:30:00,51.32,51.33,51.28,51.29,65700.0,26.9084,26.9137,26.8875,26.8927,65700.0
2014-05-22 13:00:00,51.28,51.31,51.28,51.3,46600.0,26.8875,26.9032,26.8875,26.898,46600.0
2014-05-22 13:30:00,51.3,51.31,51.23,51.23,195000.0,26.898,26.9032,26.8613,26.8613,195000.0
2014-05-22 14:00:00,51.23,51.25,51.2,51.2,120100.0,26.8613,26.8717,26.8455,26.8455,120100.0
2014-05-22 14:30:00,51.21,51.26,51.2,51.25,73500.0,26.8508,26.877,26.8455,26.8717,73500.0
2014-05-22 15:00:00,51.25,51.26,51.16,51.18,157900.0,26.8717,26.877,26.8246,26.835,157900.0
2014-05-22 15:30:00,51.17,51.23,51.16,51.2,399600.0,26.8298,26.8613,26.8246,26.8455,399600.0
2014-05-23 09:30:00,51.16,51.21,51.06,51.15,220300.0,26.8246,26.8508,26.7721,26.8193,220300.0
2014-05-23 10:00:00,51.15,51.17,51.03,51.04,139000.0,26.8193,26.8298,26.7564,26.7616,139000.0
2014-05-23 10:30:00,51.04,51.11,50.98,51.08,146800.0,26.7616,26.7983,26.7302,26.7826,146800.0
2014-05-23 11:00:00,51.09,51.21,51.07,51.12,331400.0,26.7879,26.8508,26.7774,26.8036,331400.0
2014-05-23 11:30:00,51.13,51.17,51.0,51.01,107200.0,26.8088,26.8298,26.7407,26.7459,107200.0
2014-05-23 12:00:00,51.02,51.04,50.97,51.03,93800.0,26.7512,26.7616,26.7249,26.7564,93800.0
2014-05-23 12:30:00,51.02,51.11,51.02,51.1,92800.0,26.7512,26.7983,26.7512,26.7931,92800.0
2014-05-23 13:00:00,51.1,51.1,51.06,51.08,80600.0,26.7931,26.7931,26.7721,26.7826,80600.0
2014-05-23 13:30:00,51.08,51.1,51.07,51.07,122900.0,26.7826,26.7931,26.7774,26.7774,122900.0
2014-05-23 14:00:00,51.08,51.08,51.01,51.04,152100.0,26.7826,26.7826,26.7459,26.7616,152100.0
2014-05-23 14:30:00,51.04,51.06,51.01,51.03,114200.0,26.7616,26.7721,26.7459,26.7564,114200.0
2014-05-23 15:00:00,51.02,51.07,51.02,51.05,77800.0,26.7512,26.7774,26.7512,26.7669,77800.0
2014-05-23 15:30:00,51.05,51.12,51.05,51.08,319200.0,26.7669,26.8036,26.7669,26.7826,319200.0
2014-05-27 09:30:00,50.98,51.04,50.91,50.94,468200.0,26.7302,26.7616,26.6935,26.7092,468200.0
2014-05-27 10:00:00,50.94,50.95,50.85,50.87,195500.0,26.7092,26.7144,26.662,26.6725,195500.0
2014-05-27 10:30:00,50.87,50.87,50.72,50.74,174700.0,26.6725,26.6725,26.5939,26.6043,174700.0
2014-05-27 11:00:00,50.74,50.83,50.73,50.73,174800.0,26.6043,26.6515,26.5991,26.5991,174800.0
2014-05-27 11:30:00,50.73,50.83,50.73,50.73,101000.0,26.5991,26.6515,26.5991,26.5991,101000.0
2014-05-27 12:00:00,50.73,50.75,50.71,50.72,78400.0,26.5991,26.6096,26.5886,26.5939,78400.0
2014-05-27 12:30:00,50.73,50.74,50.67,50.67,107700.0,26.5991,26.6043,26.5676,26.5676,107700.0
2014-05-27 13:00:00,50.67,50.75,50.67,50.74,105500.0,26.5676,26.6096,26.5676,26.6043,105500.0
2014-05-27 13:30:00,50.75,50.8,50.75,50.77,202900.0,26.6096,26.6358,26.6096,26.6201,202900.0
2014-05-27 14:00:00,50.76,50.8,50.75,50.79,73800.0,26.6148,26.6358,26.6096,26.6306,73800.0
2014-05-27 14:30:00,50.8,50.9,50.79,50.88,125000.0,26.6358,26.6882,26.6306,26.6777,125000.0
2014-05-27 15:00:00,50.89,50.91,50.8,50.8,208900.0,26.683,26.6935,26.6358,26.6358,208900.0
2014-05-27 15:30:00,50.8,50.84,50.69,50.71,428000.0,26.6358,26.6568,26.5781,26.5886,428000.0
2014-05-28 09:30:00,50.69,50.9,50.68,50.87,338000.0,26.5781,26.6882,26.5729,26.6725,338000.0
2014-05-28 10:00:00,50.87,50.88,50.71,50.8,230900.0,26.6725,26.6777,26.5886,26.6358,230900.0
2014-05-28 10:30:00,50.8,50.81,50.68,50.79,132200.0,26.6358,26.641,26.5729,26.6306,132200.0
2014-05-28 11:00:00,50.78,50.82,50.72,50.73,122400.0,26.6253,26.6463,26.5939,26.5991,122400.0
2014-05-28 11:30:00,50.74,50.82,50.69,50.81,179300.0,26.6043,26.6463,26.5781,26.641,179300.0
2014-05-28 12:00:00,50.8,50.85,50.73,50.77,145500.0,26.6358,26.662,26.5991,26.6201,145500.0
2014-05-28 12:30:00,50.76,50.8,50.72,50.72,122100.0,26.6148,26.6358,26.5939,26.5939,122100.0
2014-05-28 13:00:00,50.72,50.75,50.68,50.68,177700.0,26.5939,26.6096,26.5729,26.5729,177700.0
2014-05-28 13:30:00,50.69,50.77,50.68,50.76,114200.0,26.5781,26.6201,26.5729,26.6148,114200.0
2014-05-28 14:00:00,50.75,50.76,50.7,50.7,138500.0,26.6096,26.6148,26.5834,26.5834,138500.0
2014-05-28 14:30:00,50.7,50.72,50.65,50.66,208800.0,26.5834,26.5939,26.5572,26.5624,208800.0
2014-05-28 15:00:00,50.66,50.73,50.65,50.72,116500.0,26.5624,26.5991,26.5572,26.5939,116500.0
2014-05-28 15:30:00,50.73,50.77,50.65,50.67,313600.0,26.5991,26.6201,26.5572,26.5676,313600.0
2014-05-29 09:30:00,50.76,50.78,50.63,50.71,255600.0,26.6148,26.6253,26.5467,26.5886,255600.0
2014-05-29 10:00:00,50.71,50.72,50.64,50.69,180700.0,26.5886,26.5939,26.5519,26.5781,180700.0
2014-05-29 10:30:00,50.69,50.7,50.65,50.66,110600.0,26.5781,26.5834,26.5572,26.5624,110600.0
2014-05-29 11:00:00,50.66,50.68,50.59,50.65,143400.0,26.5624,26.5729,26.5257,26.5572,143400.0
2014-05-29 11:30:00,50.65,50.7,50.64,50.67,205300.0,26.5572,26.5834,26.5519,26.5676,205300.0
2014-05-29 12:00:00,50.68,50.69,50.65,50.67,426600.0,26.5729,26.5781,26.5572,26.5676,426600.0
2014-05-29 12:30:00,50.67,50.68,50.65,50.65,94400.0,26.5676,26.5729,26.5572,26.5572,94400.0
2014-05-29 13:00:00,50.65,50.66,50.63,50.65,160400.0,26.5572,26.5624,26.5467,26.5572,160400.0
2014-05-29 13:30:00,50.65,50.66,50.63,50.65,67800.0,26.5572,26.5624,26.5467,26.5572,67800.0
2014-05-29 14:00:00,50.66,50.66,50.63,50.64,53100.0,26.5624,26.5624,26.5467,26.5519,53100.0
2014-05-29 14:30:00,50.63,50.65,50.63,50.64,97000.0,26.5467,26.5572,26.5467,26.5519,97000.0
2014-05-29 15:00:00,50.64,50.66,50.63,50.65,217600.0,26.5519,26.5624,26.5467,26.5572,217600.0
2014-05-29 15:30:00,50.66,50.67,50.63,50.64,305100.0,26.5624,26.5676,26.5467,26.5519,305100.0
2014-05-30 09:30:00,50.59,50.6,50.45,50.53,358900.0,26.5257,26.5309,26.4523,26.4942,358900.0
2014-05-30 10:00:00,50.52,50.63,50.51,50.6,194600.0,26.489,26.5467,26.4837,26.5309,194600.0
2014-05-30 10:30:00,50.59,50.62,50.52,50.55,204200.0,26.5257,26.5414,26.489,26.5047,204200.0
2014-05-30 11:00:00,50.55,50.56,50.35,50.39,203900.0,26.5047,26.51,26.3999,26.4208,203900.0
2014-05-30 11:30:00,50.39,50.54,50.39,50.47,206100.0,26.4208,26.4995,26.4208,26.4628,206100.0
2014-05-30 12:00:00,50.47,50.47,50.38,50.4,223700.0,26.4628,26.4628,26.4156,26.4261,223700.0
2014-05-30 12:30:00,50.41,50.41,50.37,50.37,116100.0,26.4313,26.4313,26.4103,26.4103,116100.0
2014-05-30 13:00:00,50.38,50.39,50.34,50.39,155900.0,26.4156,26.4208,26.3946,26.4208,155900.0
2014-05-30 13:30:00,50.39,50.42,50.37,50.42,70600.0,26.4208,26.4366,26.4103,26.4366,70600.0
2014-05-30 14:00:00,50.42,50.48,50.4,50.48,77900.0,26.4366,26.468,26.4261,26.468,77900.0
2014-05-30 14:30:00,50.48,50.5,50.46,50.47,93500.0,26.468,26.4785,26.4575,26.4628,93500.0
2014-05-30 15:00:00,50.46,50.48,50.45,50.48,117500.0,26.4575,26.468,26.4523,26.468,117500.0
2014-05-30 15:30:00,50.48,50.52,50.42,50.45,492500.0,26.468,26.489,26.4366,26.4523,492500.0
2014-06-02 09:30:00,50.76,50.76,50.66,50.73,294900.0,26.6148,26.6148,26.5624,26.5991,294900.0
2014-06-02 10:00:00,50.72,50.76,50.65,50.7,187500.0,26.5939,26.6148,26.5572,26.5834,187500.0
2014-06-02 10:30:00,50.7,50.76,50.64,50.75,179600.0,26.5834,26.6148,26.5519,26.6096,179600.0
2014-06-02 11:00:00,50.75,50.86,50.7,50.76,436900.0,26.6096,26.6673,26.5834,26.6148,436900.0
2014-06-02 11:30:00,50.75,50.75,50.65,50.66,112100.0,26.6096,26.6096,26.5572,26.5624,112100.0
2014-06-02 12:00:00,50.65,50.66,50.58,50.59,165500.0,26.5572,26.5624,26.5204,26.5257,165500.0
2014-06-02 12:30:00,50.59,50.6,50.56,50.58,220700.0,26.5257,26.5309,26.51,26.5204,220700.0
2014-06-02 13:00:00,50.57,50.58,50.5,50.51,99400.0,26.5152,26.5204,26.4785,26.4837,99400.0
2014-06-02 13:30:00,50.51,50.58,50.49,50.58,88400.0,26.4837,26.5204,26.4733,26.5204,88400.0
2014-06-02 14:00:00,50.58,50.62,50.57,50.61,365500.0,26.5204,26.5414,26.5152,26.5362,365500.0
2014-06-02 14:30:00,50.61,50.63,50.57,50.6,148400.0,26.5362,26.5467,26.5152,26.5309,148400.0
2014-06-02 15:00:00,50.6,50.61,50.52,50.53,204800.0,26.5309,26.5362,26.489,26.4942,204800.0
2014-06-02 15:30:00,50.53,50.61,50.52,50.58,493300.0,26.4942,26.5362,26.489,26.5204,493300.0
2014-06-03 09:30:00,50.5,50.53,50.44,50.48,595100.0,26.4785,26.4942,26.447,26.468,595100.0
2014-06-03 10:00:00,50.47,50.49,50.36,50.36,120000.0,26.4628,26.4733,26.4051,26.4051,120000.0
2014-06-03 10:30:00,50.37,50.39,50.34,50.38,160000.0,26.4103,26.4208,26.3946,26.4156,160000.0
2014-06-03 11:00:00,50.38,50.51,50.37,50.46,424300.0,26.4156,26.4837,26.4103,26.4575,424300.0
2014-06-03 11:30:00,50.46,50.53,50.45,50.5,530200.0,26.4575,26.4942,26.4523,26.4785,530200.0
2014-06-03 12:00:00,50.5,50.53,50.49,50.53,87000.0,26.4785,26.4942,26.4733,26.4942,87000.0
2014-06-03 12:30:00,50.54,50.55,50.52,50.53,87500.0,26.4995,26.5047,26.489,26.4942,87500.0
2014-06-03 13:00:00,50.53,50.56,50.48,50.48,137900.0,26.4942,26.51,26.468,26.468,137900.0
2014-06-03 13:30:00,50.49,50.56,50.46,50.55,74900.0,26.4733,26.51,26.4575,26.5047,74900.0
2014-06-03 14:00:00,50.55,50.55,50.51,50.53,69300.0,26.5047,26.5047,26.4837,26.4942,69300.0
2014-06-03 14:30:00,50.53,50.56,50.5,50.5,147700.0,26.4942,26.51,26.4785,26.4785,147700.0
2014-06-03 15:00:00,50.5,50.54,50.49,50.5,76700.0,26.4785,26.4995,26.4733,26.4785,76700.0
2014-06-03 15:30:00,50.51,50.55,50.5,50.5,275700.0,26.4837,26.5047,26.4785,26.4785,275700.0
2014-06-04 09:30:00,50.07,50.11,50.03,50.07,337400.0,26.253,26.274,26.2321,26.253,337400.0
2014-06-04 10:00:00,50.07,50.1,49.95,49.98,375500.0,26.253,26.2688,26.1901,26.2059,375500.0
2014-06-04 10:30:00,49.98,50.01,49.87,49.92,325800.0,26.2059,26.2216,26.1482,26.1744,325800.0
2014-06-04 11:00:00,49.93,50.01,49.93,49.99,253300.0,26.1796,26.2216,26.1796,26.2111,253300.0
2014-06-04 11:30:00,49.99,50.01,49.93,50.0,189300.0,26.2111,26.2216,26.1796,26.2163,189300.0
2014-06-04 12:00:00,50.01,50.04,50.0,50.03,123300.0,26.2216,26.2373,26.2163,26.2321,123300.0
2014-06-04 12:30:00,50.03,50.07,50.02,50.03,111900.0,26.2321,26.253,26.2268,26.2321,111900.0
2014-06-04 13:00:00,50.04,50.04,49.98,49.99,117900.0,26.2373,26.2373,26.2059,26.2111,117900.0
2014-06-04 13:30:00,49.98,50.01,49.96,50.0,104700.0,26.2059,26.2216,26.1954,26.2163,104700.0
2014-06-04 14:00:00,50.0,50.02,49.98,50.0,110200.0,26.2163,26.2268,26.2059,26.2163,110200.0
2014-06-04 14:30:00,50.01,50.05,50.01,50.05,108200.0,26.2216,26.2426,26.2216,26.2426,108200.0
2014-06-04 15:00:00,50.05,50.08,50.04,50.07,119900.0,26.2426,26.2583,26.2373,26.253,119900.0
2014-06-04 15:30:00,50.07,50.12,50.07,50.08,682400.0,26.253,26.2793,26.253,26.2583,682400.0
2014-06-05 09:30:00,50.36,50.48,50.25,50.25,286700.0,26.4051,26.468,26.3474,26.3474,286700.0
2014-06-05 10:00:00,50.25,50.28,50.14,50.28,156700.0,26.3474,26.3631,26.2897,26.3631,156700.0
2014-06-05 10:30:00,50.27,50.36,50.21,50.31,129200.0,26.3579,26.4051,26.3264,26.3789,129200.0
2014-06-05 11:00:00,50.31,50.37,50.24,50.31,154800.0,26.3789,26.4103,26.3422,26.3789,154800.0
2014-06-05 11:30:00,50.31,50.4,50.28,50.38,107600.0,26.3789,26.4261,26.3631,26.4156,107600.0
2014-06-05 12:00:00,50.38,50.39,50.33,50.37,112500.0,26.4156,26.4208,26.3894,26.4103,112500.0
2014-06-05 12:30:00,50.36,50.41,50.36,50.4,47500.0,26.4051,26.4313,26.4051,26.4261,47500.0
2014-06-05 13:00:00,50.4,50.41,50.36,50.36,50700.0,26.4261,26.4313,26.4051,26.4051,50700.0
2014-06-05 13:30:00,50.37,50.38,50.34,50.38,39400.0,26.4103,26.4156,26.3946,26.4156,39400.0
2014-06-05 14:00:00,50.39,50.44,50.37,50.43,67200.0,26.4208,26.447,26.4103,26.4418,67200.0
2014-06-05 14:30:00,50.43,50.45,50.41,50.41,104300.0,26.4418,26.4523,26.4313,26.4313,104300.0
2014-06-05 15:00:00,50.41,50.46,50.39,50.44,136000.0,26.4313,26.4575,26.4208,26.447,136000.0
2014-06-05 15:30:00,50.43,50.47,50.41,50.45,245900.0,26.4418,26.4628,26.4313,26.4523,245900.0
2014-06-06 09:30:00,50.48,50.68,50.45,50.68,503200.0,26.468,26.5729,26.4523,26.5729,503200.0
2014-06-06 10:00:00,50.68,50.74,50.64,50.74,126200.0,26.5729,26.6043,26.5519,26.6043,126200.0
2014-06-06 10:30:00,50.73,50.8,50.72,50.74,114100.0,26.5991,26.6358,26.5939,26.6043,114100.0
2014-06-06 11:00:00,50.73,50.79,50.65,50.77,303000.0,26.5991,26.6306,26.5572,26.6201,303000.0
2014-06-06 11:30:00,50.77,50.87,50.75,50.85,180900.0,26.6201,26.6725,26.6096,26.662,180900.0
2014-06-06 12:00:00,50.86,50.86,50.83,50.83,73300.0,26.6673,26.6673,26.6515,26.6515,73300.0
2014-06-06 12:30:00,50.84,50.85,50.8,50.84,111000.0,26.6568,26.662,26.6358,26.6568,111000.0
2014-06-06 13:00:00,50.84,50.88,50.84,50.86,84700.0,26.6568,26.6777,26.6568,26.6673,84700.0
2014-06-06 13:30:00,50.86,50.86,50.83,50.84,66200.0,26.6673,26.6673,26.6515,26.6568,66200.0
2014-06-06 14:00:00,50.85,50.87,50.83,50.83,59100.0,26.662,26.6725,26.6515,26.6515,59100.0
2014-06-06 14:30:00,50.83,50.84,50.81,50.82,93700.0,26.6515,26.6568,26.641,26.6463,93700.0
2014-06-06 15:00:00,50.82,50.83,50.78,50.8,108200.0,26.6463,26.6515,26.6253,26.6358,108200.0
2014-06-06 15:30:00,50.79,50.81,50.77,50.8,349900.0,26.6306,26.641,26.6201,26.6358,349900.0
2014-06-09 09:30:00,50.87,50.91,50.81,50.88,195100.0,26.6725,26.6935,26.641,26.6777,195100.0
2014-06-09 10:00:00,50.87,50.88,50.83,50.85,53400.0,26.6725,26.6777,26.6515,26.662,53400.0
2014-06-09 10:30:00,50.84,50.94,50.82,50.93,80600.0,26.6568,26.7092,26.6463,26.704,80600.0
2014-06-09 11:00:00,50.94,50.94,50.7,50.88,453400.0,26.7092,26.7092,26.5834,26.6777,453400.0
2014-06-09 11:30:00,50.88,50.94,50.87,50.87,63300.0,26.6777,26.7092,26.6725,26.6725,63300.0
2014-06-09 12:00:00,50.87,50.88,50.82,50.83,76900.0,26.6725,26.6777,26.6463,26.6515,76900.0
2014-06-09 12:30:00,50.83,50.86,50.81,50.82,59000.0,26.6515,26.6673,26.641,26.6463,59000.0
2014-06-09 13:00:00,50.81,50.86,50.8,50.83,84600.0,26.641,26.6673,26.6358,26.6515,84600.0
2014-06-09 13:30:00,50.84,50.88,50.83,50.85,75400.0,26.6568,26.6777,26.6515,26.662,75400.0
2014-06-09 14:00:00,50.86,50.86,50.82,50.83,133400.0,26.6673,26.6673,26.6463,26.6515,133400.0
2014-06-09 14:30:00,50.83,50.85,50.83,50.83,118700.0,26.6515,26.662,26.6515,26.6515,118700.0
2014-06-09 15:00:00,50.83,50.85,50.8,50.8,115200.0,26.6515,26.662,26.6358,26.6358,115200.0
2014-06-09 15:30:00,50.8,50.84,50.74,50.84,396200.0,26.6358,26.6568,26.6043,26.6568,396200.0
2014-06-10 09:30:00,50.77,50.79,50.67,50.74,277000.0,26.6201,26.6306,26.5676,26.6043,277000.0
2014-06-10 10:00:00,50.74,50.84,50.67,50.83,122900.0,26.6043,26.6568,26.5676,26.6515,122900.0
2014-06-10 10:30:00,50.83,50.87,50.8,50.82,137500.0,26.6515,26.6725,26.6358,26.6463,137500.0
2014-06-10 11:00:00,50.83,50.91,50.83,50.87,177400.0,26.6515,26.6935,26.6515,26.6725,177400.0
2014-06-10 11:30:00,50.88,50.94,50.86,50.87,130300.0,26.6777,26.7092,26.6673,26.6725,130300.0
2014-06-10 12:00:00,50.87,50.9,50.85,50.88,68800.0,26.6725,26.6882,26.662,26.6777,68800.0
2014-06-10 12:30:00,50.88,50.91,50.85,50.89,70600.0,26.6777,26.6935,26.662,26.683,70600.0
2014-06-10 13:00:00,50.89,50.89,50.83,50.84,59200.0,26.683,26.683,26.6515,26.6568,59200.0
2014-06-10 13:30:00,50.84,50.84,50.82,50.83,38500.0,26.6568,26.6568,26.6463,26.6515,38500.0
2014-06-10 14:00:00,50.84,50.91,50.83,50.91,79900.0,26.6568,26.6935,26.6515,26.6935,79900.0
2014-06-10 14:30:00,50.9,50.92,50.89,50.92,98600.0,26.6882,26.6987,26.683,26.6987,98600.0
2014-06-10 15:00:00,50.92,50.93,50.89,50.91,129900.0,26.6987,26.704,26.683,26.6935,129900.0
2014-06-10 15:30:00,50.91,50.99,50.91,50.97,329900.0,26.6935,26.7354,26.6935,26.7249,329900.0
2014-06-11 09:30:00,50.75,50.86,50.71,50.86,192300.0,26.6096,26.6673,26.5886,26.6673,192300.0
2014-06-11 10:00:00,50.86,50.91,50.8,50.81,110300.0,26.6673,26.6935,26.6358,26.641,110300.0
2014-06-11 10:30:00,50.81,50.83,50.73,50.79,312300.0,26.641,26.6515,26.5991,26.6306,312300.0
2014-06-11 11:00:00,50.79,50.9,50.79,50.89,166300.0,26.6306,26.6882,26.6306,26.683,166300.0
2014-06-11 11:30:00,50.89,50.96,50.89,50.95,177000.0,26.683,26.7197,26.683,26.7144,177000.0
2014-06-11 12:00:00,50.94,50.98,50.89,50.9,122000.0,26.7092,26.7302,26.683,26.6882,122000.0
2014-06-11 12:30:00,50.9,50.91,50.88,50.88,27700.0,26.6882,26.6935,26.6777,26.6777,27700.0
2014-06-11 13:00:00,50.89,50.89,50.82,50.83,77300.0,26.683,26.683,26.6463,26.6515,77300.0
2014-06-11 13:30:00,50.83,50.83,50.78,50.79,54800.0,26.6515,26.6515,26.6253,26.6306,54800.0
2014-06-11 14:00:00,50.79,50.79,50.75,50.77,67600.0,26.6306,26.6306,26.6096,26.6201,67600.0
2014-06-11 14:30:00,50.77,50.84,50.76,50.84,70100.0,26.6201,26.6568,26.6148,26.6568,70100.0
2014-06-11 15:00:00,50.83,50.86,50.83,50.85,51000.0,26.6515,26.6673,26.6515,26.662,51000.0
2014-06-11 15:30:00,50.86,50.9,50.84,50.87,165400.0,26.6673,26.6882,26.6568,26.6725,165400.0
2014-06-12 09:30:00,51.05,51.33,51.04,51.3,509800.0,26.7669,26.9137,26.7616,26.898,509800.0
2014-06-12 10:00:00,51.31,51.35,51.27,51.3,180200.0,26.9032,26.9242,26.8822,26.898,180200.0
2014-06-12 10:30:00,51.3,51.34,51.28,51.34,185800.0,26.898,26.9189,26.8875,26.9189,185800.0
2014-06-12 11:00:00,51.33,51.43,51.33,51.42,285300.0,26.9137,26.9661,26.9137,26.9609,285300.0
2014-06-12 11:30:00,51.43,51.43,51.23,51.27,594600.0,26.9661,26.9661,26.8613,26.8822,594600.0
2014-06-12 12:00:00,51.27,51.54,51.24,51.53,578000.0,26.8822,27.0238,26.8665,27.0186,578000.0
2014-06-12 12:30:00,51.52,51.59,51.51,51.53,208800.0,27.0133,27.05,27.0081,27.0186,208800.0
2014-06-12 13:00:00,51.54,51.55,51.47,51.49,131300.0,27.0238,27.029,26.9871,26.9976,131300.0
2014-06-12 13:30:00,51.48,51.49,51.42,51.43,161900.0,26.9923,26.9976,26.9609,26.9661,161900.0
2014-06-12 14:00:00,51.43,51.48,51.42,51.47,124200.0,26.9661,26.9923,26.9609,26.9871,124200.0
2014-06-12 14:30:00,51.47,51.48,51.45,51.47,150200.0,26.9871,26.9923,26.9766,26.9871,150200.0
2014-06-12 15:00:00,51.46,51.47,51.37,51.37,319900.0,26.9819,26.9871,26.9347,26.9347,319900.0
2014-06-12 15:30:00,51.37,51.38,51.33,51.35,361200.0,26.9347,26.9399,26.9137,26.9242,361200.0
2014-06-13 09:30:00,51.9,52.05,51.79,51.99,1057300.0,27.2126,27.2912,27.1549,27.2597,1057300.0
2014-06-13 10:00:00,51.99,51.99,51.89,51.9,262000.0,27.2597,27.2597,27.2073,27.2126,262000.0
2014-06-13 10:30:00,51.9,51.95,51.78,51.85,306200.0,27.2126,27.2388,27.1496,27.1863,306200.0
2014-06-13 11:00:00,51.85,51.89,51.67,51.71,390200.0,27.1863,27.2073,27.092,27.1129,390200.0
2014-06-13 11:30:00,51.71,51.73,51.55,51.7,327900.0,27.1129,27.1234,27.029,27.1077,327900.0
2014-06-13 12:00:00,51.7,51.75,51.69,51.7,90500.0,27.1077,27.1339,27.1025,27.1077,90500.0
2014-06-13 12:30:00,51.71,51.71,51.63,51.71,122900.0,27.1129,27.1129,27.071,27.1129,122900.0
2014-06-13 13:00:00,51.71,51.75,51.69,51.7,80800.0,27.1129,27.1339,27.1025,27.1077,80800.0
2014-06-13 13:30:00,51.7,51.71,51.66,51.66,126300.0,27.1077,27.1129,27.0867,27.0867,126300.0
2014-06-13 14:00:00,51.67,51.68,51.65,51.65,104600.0,27.092,27.0972,27.0815,27.0815,104600.0
2014-06-13 14:30:00,51.65,51.75,51.65,51.75,167700.0,27.0815,27.1339,27.0815,27.1339,167700.0
2014-06-13 15:00:00,51.74,51.8,51.7,51.7,198300.0,27.1287,27.1601,27.1077,27.1077,198300.0
2014-06-13 15:30:00,51.71,51.73,51.63,51.69,967000.0,27.1129,27.1234,27.071,27.1025,967000.0
2014-06-16 09:30:00,51.59,51.82,51.59,51.82,518900.0,27.05,27.1706,27.05,27.1706,518900.0
2014-06-16 10:00:00,51.82,51.82,51.74,51.81,229000.0,27.1706,27.1706,27.1287,27.1654,229000.0
2014-06-16 10:30:00,51.81,51.83,51.66,51.67,215800.0,27.1654,27.1759,27.0867,27.092,215800.0
2014-06-16 11:00:00,51.66,51.66,51.54,51.55,360100.0,27.0867,27.0867,27.0238,27.029,360100.0
2014-06-16 11:30:00,51.55,51.61,51.5,51.53,169900.0,27.029,27.0605,27.0028,27.0186,169900.0
2014-06-16 12:00:00,51.54,51.6,51.53,51.6,76300.0,27.0238,27.0553,27.0186,27.0553,76300.0
2014-06-16 12:30:00,51.6,51.66,51.58,51.65,108200.0,27.0553,27.0867,27.0448,27.0815,108200.0
2014-06-16 13:00:00,51.65,51.72,51.64,51.7,103300.0,27.0815,27.1182,27.0762,27.1077,103300.0
2014-06-16 13:30:00,51.71,51.73,51.66,51.67,80100.0,27.1129,27.1234,27.0867,27.092,80100.0
2014-06-16 14:00:00,51.66,51.72,51.66,51.72,224500.0,27.0867,27.1182,27.0867,27.1182,224500.0
2014-06-16 14:30:00,51.72,51.74,51.7,51.71,130000.0,27.1182,27.1287,27.1077,27.1129,130000.0
2014-06-16 15:00:00,51.71,51.72,51.66,51.71,177000.0,27.1129,27.1182,27.0867,27.1129,177000.0
2014-06-16 15:30:00,51.71,51.77,51.7,51.74,574500.0,27.1129,27.1444,27.1077,27.1287,574500.0
2014-06-17 09:30:00,51.38,51.52,51.29,51.48,319700.0,26.9399,27.0133,26.8927,26.9923,319700.0
2014-06-17 10:00:00,51.49,51.53,51.39,51.42,174000.0,26.9976,27.0186,26.9452,26.9609,174000.0
2014-06-17 10:30:00,51.41,51.45,51.37,51.45,126900.0,26.9556,26.9766,26.9347,26.9766,126900.0
2014-06-17 11:00:00,51.44,51.55,51.42,51.45,143100.0,26.9714,27.029,26.9609,26.9766,143100.0
2014-06-17 11:30:00,51.45,51.5,51.44,51.45,117800.0,26.9766,27.0028,26.9714,26.9766,117800.0
2014-06-17 12:00:00,51.45,51.5,51.42,51.48,66700.0,26.9766,27.0028,26.9609,26.9923,66700.0
2014-06-17 12:30:00,51.47,51.59,51.47,51.57,102700.0,26.9871,27.05,26.9871,27.0395,102700.0
2014-06-17 13:00:00,51.56,51.57,51.47,51.5,103300.0,27.0343,27.0395,26.9871,27.0028,103300.0
2014-06-17 13:30:00,51.5,51.54,51.49,51.53,78300.0,27.0028,27.0238,26.9976,27.0186,78300.0
2014-06-17 14:00:00,51.53,51.55,51.48,51.54,112700.0,27.0186,27.029,26.9923,27.0238,112700.0
2014-06-17 14:30:00,51.54,51.55,51.5,51.54,73100.0,27.0238,27.029,27.0028,27.0238,73100.0
2014-06-17 15:00:00,51.54,51.6,51.53,51.59,134700.0,27.0238,27.0553,27.0186,27.05,134700.0
2014-06-17 15:30:00,51.59,51.65,51.58,51.63,257400.0,27.05,27.0815,27.0448,27.071,257400.0
2014-06-18 09:30:00,51.98,52.16,51.94,52.13,543600.0,27.2545,27.3489,27.2335,27.3332,543600.0
2014-06-18 10:00:00,52.13,52.15,52.07,52.1,185200.0,27.3332,27.3436,27.3017,27.3174,185200.0
2014-06-18 10:30:00,52.1,52.12,52.06,52.09,189100.0,27.3174,27.3279,27.2965,27.3122,189100.0
2014-06-18 11:00:00,52.09,52.21,52.05,52.18,331600.0,27.3122,27.3751,27.2912,27.3594,331600.0
2014-06-18 11:30:00,52.17,52.31,52.16,52.24,322100.0,27.3541,27.4275,27.3489,27.3908,322100.0
2014-06-18 12:00:00,52.24,52.28,52.23,52.23,84300.0,27.3908,27.4118,27.3856,27.3856,84300.0
2014-06-18 12:30:00,52.24,52.3,52.21,52.27,121200.0,27.3908,27.4223,27.3751,27.4066,121200.0
2014-06-18 13:00:00,52.27,52.34,52.26,52.33,129500.0,27.4066,27.4433,27.4013,27.438,129500.0
2014-06-18 13:30:00,52.33,52.35,52.28,52.28,197600.0,27.438,27.4485,27.4118,27.4118,197600.0
2014-06-18 14:00:00,52.3,52.4,52.26,52.4,329500.0,27.4223,27.4747,27.4013,27.4747,329500.0
2014-06-18 14:30:00,52.4,52.59,52.4,52.55,319100.0,27.4747,27.5743,27.4747,27.5534,319100.0
2014-06-18 15:00:00,52.56,52.67,52.55,52.65,324200.0,27.5586,27.6163,27.5534,27.6058,324200.0
2014-06-18 15:30:00,52.65,52.72,52.62,52.68,630200.0,27.6058,27.6425,27.5901,27.6215,630200.0
2014-06-19 09:30:00,52.9,52.98,52.81,52.94,390800.0,27.7369,27.7788,27.6897,27.7579,390800.0
2014-06-19 10:00:00,52.94,52.97,52.84,52.87,150600.0,27.7579,27.7736,27.7054,27.7212,150600.0
2014-06-19 10:30:00,52.86,52.96,52.83,52.83,276900.0,27.7159,27.7683,27.7002,27.7002,276900.0
2014-06-19 11:00:00,52.83,52.84,52.68,52.68,476800.0,27.7002,27.7054,27.6215,27.6215,476800.0
2014-06-19 11:30:00,52.69,52.72,52.58,52.66,206700.0,27.6268,27.6425,27.5691,27.611,206700.0
2014-06-19 12:00:00,52.66,52.72,52.63,52.7,109500.0,27.611,27.6425,27.5953,27.632,109500.0
2014-06-19 12:30:00,52.69,52.72,52.68,52.7,131400.0,27.6268,27.6425,27.6215,27.632,131400.0
2014-06-19 13:00:00,52.7,52.72,52.67,52.69,99600.0,27.632,27.6425,27.6163,27.6268,99600.0
2014-06-19 13:30:00,52.69,52.71,52.66,52.7,85500.0,27.6268,27.6373,27.611,27.632,85500.0
2014-06-19 14:00:00,52.7,52.72,52.67,52.71,144300.0,27.632,27.6425,27.6163,27.6373,144300.0
2014-06-19 14:30:00,52.7,52.73,52.68,52.72,96300.0,27.632,27.6478,27.6215,27.6425,96300.0
2014-06-19 15:00:00,52.72,52.73,52.67,52.68,136600.0,27.6425,27.6478,27.6163,27.6215,136600.0
2014-06-19 15:30:00,52.67,52.72,52.66,52.68,594400.0,27.6163,27.6425,27.611,27.6215,594400.0
2014-06-20 09:30:00,52.82,52.91,52.75,52.88,292700.0,27.6949,27.7421,27.6582,27.7264,292700.0
2014-06-20 10:00:00,52.87,52.91,52.83,52.85,275100.0,27.7212,27.7421,27.7002,27.7107,275100.0
2014-06-20 10:30:00,52.85,53.04,52.85,53.03,366000.0,27.7107,27.8103,27.7107,27.805,366000.0
2014-06-20 11:00:00,53.03,53.09,52.9,52.92,266900.0,27.805,27.8365,27.7369,27.7474,266900.0
2014-06-20 11:30:00,52.92,52.96,52.85,52.87,231600.0,27.7474,27.7683,27.7107,27.7212,231600.0
2014-06-20 12:00:00,52.87,52.89,52.85,52.87,88800.0,27.7212,27.7316,27.7107,27.7212,88800.0
2014-06-20 12:30:00,52.87,52.88,52.86,52.86,40700.0,27.7212,27.7264,27.7159,27.7159,40700.0
2014-06-20 13:00:00,52.86,52.88,52.82,52.84,53700.0,27.7159,27.7264,27.6949,27.7054,53700.0
2014-06-20 13:30:00,52.85,52.85,52.78,52.8,72000.0,27.7107,27.7107,27.674,27.6845,72000.0
2014-06-20 14:00:00,52.8,52.85,52.8,52.84,85400.0,27.6845,27.7107,27.6845,27.7054,85400.0
2014-06-20 14:30:00,52.84,52.84,52.76,52.8,121800.0,27.7054,27.7054,27.6635,27.6845,121800.0
2014-06-20 15:00:00,52.8,52.8,52.76,52.77,70600.0,27.6845,27.6845,27.6635,27.6687,70600.0
2014-06-20 15:30:00,52.77,52.8,52.76,52.78,414500.0,27.6687,27.6845,27.6635,27.674,414500.0
2014-06-23 09:30:00,53.0,53.04,52.91,53.0,326500.0,27.7893,27.8103,27.7421,27.7893,326500.0
2014-06-23 10:00:00,53.0,53.08,52.98,53.08,210000.0,27.7893,27.8313,27.7788,27.8313,210000.0
2014-06-23 10:30:00,53.07,53.08,53.02,53.08,134400.0,27.826,27.8313,27.7998,27.8313,134400.0
2014-06-23 11:00:00,53.08,53.14,53.06,53.12,235800.0,27.8313,27.8627,27.8208,27.8522,235800.0
2014-06-23 11:30:00,53.11,53.14,52.98,53.01,208400.0,27.847,27.8627,27.7788,27.7946,208400.0
2014-06-23 12:00:00,53.01,53.09,52.99,53.08,95500.0,27.7946,27.8365,27.7841,27.8313,95500.0
2014-06-23 12:30:00,53.08,53.12,53.03,53.07,89700.0,27.8313,27.8522,27.805,27.826,89700.0
2014-06-23 13:00:00,53.08,53.09,53.03,53.06,80500.0,27.8313,27.8365,27.805,27.8208,80500.0
2014-06-23 13:30:00,53.07,53.07,53.0,53.0,89800.0,27.826,27.826,27.7893,27.7893,89800.0
2014-06-23 14:00:00,53.01,53.06,53.0,53.01,84100.0,27.7946,27.8208,27.7893,27.7946,84100.0
2014-06-23 14:30:00,53.01,53.05,52.98,53.01,86600.0,27.7946,27.8155,27.7788,27.7946,86600.0
2014-06-23 15:00:00,53.02,53.03,53.0,53.02,62700.0,27.7998,27.805,27.7893,27.7998,62700.0
2014-06-23 15:30:00,53.03,53.07,53.02,53.07,301300.0,27.805,27.826,27.7998,27.826,301300.0
2014-06-24 09:30:00,53.45,53.47,53.36,53.39,617000.0,28.0253,28.0358,27.9781,27.9938,617000.0
2014-06-24 10:00:00,53.4,53.48,53.35,53.42,340400.0,27.999,28.041,27.9728,28.0095,340400.0
2014-06-24 10:30:00,53.41,53.43,53.37,53.41,221400.0,28.0043,28.0148,27.9833,28.0043,221400.0
2014-06-24 11:00:00,53.42,53.42,53.34,53.36,285300.0,28.0095,28.0095,27.9676,27.9781,285300.0
2014-06-24 11:30:00,53.37,53.37,53.18,53.23,359700.0,27.9833,27.9833,27.8837,27.9099,359700.0
2014-06-24 12:00:00,53.22,53.26,53.17,53.17,243100.0,27.9047,27.9256,27.8785,27.8785,243100.0
2014-06-24 12:30:00,53.17,53.22,53.13,53.21,183200.0,27.8785,27.9047,27.8575,27.8994,183200.0
2014-06-24 13:00:00,53.2,53.2,53.12,53.19,165000.0,27.8942,27.8942,27.8522,27.8889,165000.0
2014-06-24 13:30:00,53.19,53.19,53.11,53.17,191300.0,27.8889,27.8889,27.847,27.8785,191300.0
2014-06-24 14:00:00,53.16,53.17,53.07,53.08,160200.0,27.8732,27.8785,27.826,27.8313,160200.0
2014-06-24 14:30:00,53.07,53.08,52.95,52.95,366300.0,27.826,27.8313,27.7631,27.7631,366300.0
2014-06-24 15:00:00,52.95,52.96,52.78,52.83,434600.0,27.7631,27.7683,27.674,27.7002,434600.0
2014-06-24 15:30:00,52.83,52.91,52.79,52.84,928600.0,27.7002,27.7421,27.6792,27.7054,928600.0
2014-06-25 09:30:00,52.72,52.85,52.65,52.72,558400.0,27.6425,27.7107,27.6058,27.6425,558400.0
2014-06-25 10:00:00,52.72,52.79,52.61,52.61,268000.0,27.6425,27.6792,27.5848,27.5848,268000.0
2014-06-25 10:30:00,52.61,52.71,52.56,52.7,254000.0,27.5848,27.6373,27.5586,27.632,254000.0
2014-06-25 11:00:00,52.71,52.75,52.58,52.6,188600.0,27.6373,27.6582,27.5691,27.5796,188600.0
2014-06-25 11:30:00,52.59,52.65,52.5,52.57,372200.0,27.5743,27.6058,27.5272,27.5639,372200.0
2014-06-25 12:00:00,52.57,52.61,52.49,52.49,176200.0,27.5639,27.5848,27.5219,27.5219,176200.0
2014-06-25 12:30:00,52.49,52.52,52.41,52.51,217000.0,27.5219,27.5376,27.48,27.5324,217000.0
2014-06-25 13:00:00,52.51,52.57,52.49,52.53,109600.0,27.5324,27.5639,27.5219,27.5429,109600.0
2014-06-25 13:30:00,52.52,52.55,52.5,52.54,111300.0,27.5376,27.5534,27.5272,27.5481,111300.0
2014-06-25 14:00:00,52.54,52.55,52.5,52.52,111200.0,27.5481,27.5534,27.5272,27.5376,111200.0
2014-06-25 14:30:00,52.52,52.55,52.5,52.51,154700.0,27.5376,27.5534,27.5272,27.5324,154700.0
2014-06-25 15:00:00,52.51,52.52,52.49,52.51,135700.0,27.5324,27.5376,27.5219,27.5324,135700.0
2014-06-25 15:30:00,52.52,52.62,52.51,52.61,473000.0,27.5376,27.5901,27.5324,27.5848,473000.0
2014-06-26 09:30:00,52.59,52.59,52.17,52.3,567600.0,27.5743,27.5743,27.3541,27.4223,567600.0
2014-06-26 10:00:00,52.3,52.57,52.28,52.55,171000.0,27.4223,27.5639,27.4118,27.5534,171000.0
2014-06-26 10:30:00,52.55,52.56,52.47,52.52,149300.0,27.5534,27.5586,27.5114,27.5376,149300.0
2014-06-26 11:00:00,52.53,52.59,52.48,52.51,128300.0,27.5429,27.5743,27.5167,27.5324,128300.0
2014-06-26 11:30:00,52.52,52.68,52.47,52.68,158800.0,27.5376,27.6215,27.5114,27.6215,158800.0
2014-06-26 12:00:00,52.68,52.73,52.66,52.71,105600.0,27.6215,27.6478,27.611,27.6373,105600.0
2014-06-26 12:30:00,52.71,52.78,52.7,52.76,114800.0,27.6373,27.674,27.632,27.6635,114800.0
2014-06-26 13:00:00,52.76,52.83,52.75,52.77,108300.0,27.6635,27.7002,27.6582,27.6687,108300.0
2014-06-26 13:30:00,52.77,52.83,52.74,52.79,87200.0,27.6687,27.7002,27.653,27.6792,87200.0
2014-06-26 14:00:00,52.8,52.84,52.78,52.82,80700.0,27.6845,27.7054,27.674,27.6949,80700.0
2014-06-26 14:30:00,52.82,52.82,52.78,52.79,79200.0,27.6949,27.6949,27.674,27.6792,79200.0
2014-06-26 15:00:00,52.79,52.81,52.79,52.81,91600.0,27.6792,27.6897,27.6792,27.6897,91600.0
2014-06-26 15:30:00,52.8,52.81,52.73,52.75,327000.0,27.6845,27.6897,27.6478,27.6582,327000.0
2014-06-27 09:30:00,52.62,52.69,52.57,52.68,231300.0,27.5901,27.6268,27.5639,27.6215,231300.0
2014-06-27 10:00:00,52.69,52.69,52.56,52.61,141000.0,27.6268,27.6268,27.5586,27.5848,141000.0
2014-06-27 10:30:00,52.61,52.71,52.58,52.59,124400.0,27.5848,27.6373,27.5691,27.5743,124400.0
2014-06-27 11:00:00,52.6,52.62,52.53,52.54,109600.0,27.5796,27.5901,27.5429,27.5481,109600.0
2014-06-27 11:30:00,52.54,52.55,52.46,52.48,176700.0,27.5481,27.5534,27.5062,27.5167,176700.0
2014-06-27 12:00:00,52.48,52.51,52.46,52.47,54100.0,27.5167,27.5324,27.5062,27.5114,54100.0
2014-06-27 12:30:00,52.48,52.5,52.45,52.46,65500.0,27.5167,27.5272,27.5009,27.5062,65500.0
2014-06-27 13:00:00,52.45,52.5,52.42,52.43,158800.0,27.5009,27.5272,27.4852,27.4905,158800.0
2014-06-27 13:30:00,52.43,52.45,52.4,52.44,75900.0,27.4905,27.5009,27.4747,27.4957,75900.0
2014-06-27 14:00:00,52.44,52.5,52.44,52.49,78200.0,27.4957,27.5272,27.4957,27.5219,78200.0
2014-06-27 14:30:00,52.5,52.51,52.45,52.45,101200.0,27.5272,27.5324,27.5009,27.5009,101200.0
2014-06-27 15:00:00,52.45,52.51,52.45,52.5,194800.0,27.5009,27.5324,27.5009,27.5272,194800.0
2014-06-27 15:30:00,52.5,52.65,52.5,52.61,315700.0,27.5272,27.6058,27.5272,27.5848,315700.0
2014-06-30 09:30:00,52.58,52.59,52.47,52.54,281400.0,27.5691,27.5743,27.5114,27.5481,281400.0
2014-06-30 10:00:00,52.54,52.69,52.53,52.69,178700.0,27.5481,27.6268,27.5429,27.6268,178700.0
2014-06-30 10:30:00,52.68,52.72,52.66,52.72,103200.0,27.6215,27.6425,27.611,27.6425,103200.0
2014-06-30 11:00:00,52.72,52.95,52.61,52.91,269800.0,27.6425,27.7631,27.5848,27.7421,269800.0
2014-06-30 11:30:00,52.9,52.91,52.71,52.75,140300.0,27.7369,27.7421,27.6373,27.6582,140300.0
2014-06-30 12:00:00,52.76,52.76,52.69,52.7,71900.0,27.6635,27.6635,27.6268,27.632,71900.0
2014-06-30 12:30:00,52.69,52.73,52.68,52.72,39500.0,27.6268,27.6478,27.6215,27.6425,39500.0
2014-06-30 13:00:00,52.71,52.73,52.68,52.7,59000.0,27.6373,27.6478,27.6215,27.632,59000.0
2014-06-30 13:30:00,52.71,52.73,52.68,52.7,76100.0,27.6373,27.6478,27.6215,27.632,76100.0
2014-06-30 14:00:00,52.69,52.76,52.69,52.74,65800.0,27.6268,27.6635,27.6268,27.653,65800.0
2014-06-30 14:30:00,52.74,52.75,52.71,52.72,62400.0,27.653,27.6582,27.6373,27.6425,62400.0
2014-06-30 15:00:00,52.71,52.77,52.69,52.76,136100.0,27.6373,27.6687,27.6268,27.6635,136100.0
2014-06-30 15:30:00,52.76,52.78,52.71,52.76,374000.0,27.6635,27.674,27.6373,27.6635,374000.0
2014-07-01 09:30:00,52.9,53.02,52.88,52.96,299200.0,27.7369,27.7998,27.7264,27.7683,299200.0
2014-07-01 10:00:00,52.97,52.99,52.83,52.86,216800.0,27.7736,27.7841,27.7002,27.7159,216800.0
2014-07-01 10:30:00,52.86,52.9,52.81,52.86,95200.0,27.7159,27.7369,27.6897,27.7159,95200.0
2014-07-01 11:00:00,52.86,52.94,52.84,52.91,137100.0,27.7159,27.7579,27.7054,27.7421,137100.0
2014-07-01 11:30:00,52.91,52.95,52.86,52.89,145600.0,27.7421,27.7631,27.7159,27.7316,145600.0
2014-07-01 12:00:00,52.9,52.94,52.89,52.94,67200.0,27.7369,27.7579,27.7316,27.7579,67200.0
2014-07-01 12:30:00,52.94,53.0,52.94,53.0,108200.0,27.7579,27.7893,27.7579,27.7893,108200.0
2014-07-01 13:00:00,53.0,53.05,52.99,53.04,71900.0,27.7893,27.8155,27.7841,27.8103,71900.0
2014-07-01 13:30:00,53.04,53.07,53.0,53.05,89500.0,27.8103,27.826,27.7893,27.8155,89500.0
2014-07-01 14:00:00,53.05,53.1,53.03,53.08,91700.0,27.8155,27.8418,27.805,27.8313,91700.0
2014-07-01 14:30:00,53.08,53.09,53.05,53.05,91300.0,27.8313,27.8365,27.8155,27.8155,91300.0
2014-07-01 15:00:00,53.06,53.07,53.0,53.03,113900.0,27.8208,27.826,27.7893,27.805,113900.0
2014-07-01 15:30:00,53.02,53.08,52.99,52.99,225400.0,27.7998,27.8313,27.7841,27.7841,225400.0
2014-07-02 09:30:00,53.41,53.42,53.2,53.34,399300.0,28.0043,28.0095,27.8942,27.9676,399300.0
2014-07-02 10:00:00,53.33,53.42,53.29,53.41,193000.0,27.9623,28.0095,27.9414,28.0043,193000.0
2014-07-02 10:30:00,53.42,53.46,53.38,53.45,165700.0,28.0095,28.0305,27.9886,28.0253,165700.0
2014-07-02 11:00:00,53.45,53.48,53.4,53.44,244200.0,28.0253,28.041,27.999,28.02,244200.0
2014-07-02 11:30:00,53.43,53.48,53.39,53.4,94100.0,28.0148,28.041,27.9938,27.999,94100.0
2014-07-02 12:00:00,53.41,53.42,53.39,53.4,80500.0,28.0043,28.0095,27.9938,27.999,80500.0
2014-07-02 12:30:00,53.4,53.43,53.37,53.43,125400.0,27.999,28.0148,27.9833,28.0148,125400.0
2014-07-02 13:00:00,53.42,53.43,53.37,53.39,100100.0,28.0095,28.0148,27.9833,27.9938,100100.0
2014-07-02 13:30:00,53.39,53.39,53.35,53.37,89300.0,27.9938,27.9938,27.9728,27.9833,89300.0
2014-07-02 14:00:00,53.36,53.39,53.34,53.35,82300.0,27.9781,27.9938,27.9676,27.9728,82300.0
2014-07-02 14:30:00,53.34,53.38,53.3,53.32,122900.0,27.9676,27.9886,27.9466,27.9571,122900.0
2014-07-02 15:00:00,53.33,53.34,53.31,53.33,94400.0,27.9623,27.9676,27.9519,27.9623,94400.0
2014-07-02 15:30:00,53.33,53.39,53.31,53.39,262900.0,27.9623,27.9938,27.9519,27.9938,262900.0
2014-07-03 09:30:00,53.21,53.24,53.04,53.07,369200.0,27.8994,27.9152,27.8103,27.826,369200.0
2014-07-03 10:00:00,53.07,53.13,53.02,53.06,145300.0,27.826,27.8575,27.7998,27.8208,145300.0
2014-07-03 10:30:00,53.07,53.1,53.04,53.05,140500.0,27.826,27.8418,27.8103,27.8155,140500.0
2014-07-03 11:00:00,53.05,53.07,53.0,53.04,233700.0,27.8155,27.826,27.7893,27.8103,233700.0
2014-07-03 11:30:00,53.04,53.17,53.03,53.09,240100.0,27.8103,27.8785,27.805,27.8365,240100.0
2014-07-03 12:00:00,53.09,53.11,53.07,53.08,232100.0,27.8365,27.847,27.826,27.8313,232100.0
2014-07-03 12:30:00,53.07,53.16,53.07,53.15,205500.0,27.826,27.8732,27.826,27.868,205500.0
2014-07-07 09:30:00,52.84,52.87,52.65,52.71,318200.0,27.7054,27.7212,27.6058,27.6373,318200.0
2014-07-07 10:00:00,52.71,52.77,52.67,52.67,134100.0,27.6373,27.6687,27.6163,27.6163,134100.0
2014-07-07 10:30:00,52.68,52.71,52.62,52.63,129900.0,27.6215,27.6373,27.5901,27.5953,129900.0
2014-07-07 11:00:00,52.62,52.75,52.59,52.75,216100.0,27.5901,27.6582,27.5743,27.6582,216100.0
2014-07-07 11:30:00,52.75,52.79,52.73,52.77,131700.0,27.6582,27.6792,27.6478,27.6687,131700.0
2014-07-07 12:00:00,52.77,52.8,52.75,52.77,83300.0,27.6687,27.6845,27.6582,27.6687,83300.0
2014-07-07 12:30:00,52.77,52.77,52.69,52.72,109600.0,27.6687,27.6687,27.6268,27.6425,109600.0
2014-07-07 13:00:00,52.72,52.73,52.71,52.73,36400.0,27.6425,27.6478,27.6373,27.6478,36400.0
2014-07-07 13:30:00,52.73,52.73,52.66,52.69,89000.0,27.6478,27.6478,27.611,27.6268,89000.0
2014-07-07 14:00:00,52.69,52.73,52.67,52.68,58700.0,27.6268,27.6478,27.6163,27.6215,58700.0
2014-07-07 14:30:00,52.67,52.67,52.58,52.59,194300.0,27.6163,27.6163,27.5691,27.5743,194300.0
2014-07-07 15:00:00,52.59,52.6,52.56,52.6,181800.0,27.5743,27.5796,27.5586,27.5796,181800.0
2014-07-07 15:30:00,52.6,52.65,52.58,52.63,361700.0,27.5796,27.6058,27.5691,27.5953,361700.0
2014-07-08 09:30:00,52.45,52.58,52.45,52.55,396200.0,27.5009,27.5691,27.5009,27.5534,396200.0
2014-07-08 10:00:00,52.55,52.59,52.46,52.49,147100.0,27.5534,27.5743,27.5062,27.5219,147100.0
2014-07-08 10:30:00,52.48,52.58,52.41,52.56,222500.0,27.5167,27.5691,27.48,27.5586,222500.0
2014-07-08 11:00:00,52.56,52.56,52.35,52.36,139900.0,27.5586,27.5586,27.4485,27.4537,139900.0
2014-07-08 11:30:00,52.37,52.43,52.29,52.3,300400.0,27.459,27.4905,27.417,27.4223,300400.0
2014-07-08 12:00:00,52.3,52.3,52.21,52.24,147600.0,27.4223,27.4223,27.3751,27.3908,147600.0
2014-07-08 12:30:00,52.25,52.28,52.22,52.26,67000.0,27.3961,27.4118,27.3803,27.4013,67000.0
2014-07-08 13:00:00,52.27,52.34,52.25,52.34,91200.0,27.4066,27.4433,27.3961,27.4433,91200.0
2014-07-08 13:30:00,52.34,52.36,52.33,52.36,61600.0,27.4433,27.4537,27.438,27.4537,61600.0
2014-07-08 14:00:00,52.36,52.37,52.34,52.36,83200.0,27.4537,27.459,27.4433,27.4537,83200.0
2014-07-08 14:30:00,52.37,52.37,52.32,52.35,89000.0,27.459,27.459,27.4328,27.4485,89000.0
2014-07-08 15:00:00,52.36,52.36,52.3,52.35,109900.0,27.4537,27.4537,27.4223,27.4485,109900.0
2014-07-08 15:30:00,52.36,52.37,52.33,52.36,311300.0,27.4537,27.459,27.438,27.4537,311300.0
2014-07-09 09:30:00,51.89,51.98,51.79,51.9,392700.0,27.2073,27.2545,27.1549,27.2126,392700.0
2014-07-09 10:00:00,51.9,51.95,51.82,51.95,256200.0,27.2126,27.2388,27.1706,27.2388,256200.0
2014-07-09 10:30:00,51.95,52.08,51.93,52.07,326900.0,27.2388,27.3069,27.2283,27.3017,326900.0
2014-07-09 11:00:00,52.08,52.26,52.06,52.16,505400.0,27.3069,27.4013,27.2965,27.3489,505400.0
2014-07-09 11:30:00,52.15,52.23,52.13,52.19,129500.0,27.3436,27.3856,27.3332,27.3646,129500.0
2014-07-09 12:00:00,52.18,52.21,52.15,52.18,85900.0,27.3594,27.3751,27.3436,27.3594,85900.0
2014-07-09 12:30:00,52.18,52.21,52.16,52.21,134100.0,27.3594,27.3751,27.3489,27.3751,134100.0
2014-07-09 13:00:00,52.21,52.22,52.17,52.18,107600.0,27.3751,27.3803,27.3541,27.3594,107600.0
2014-07-09 13:30:00,52.18,52.18,52.12,52.13,111600.0,27.3594,27.3594,27.3279,27.3332,111600.0
2014-07-09 14:00:00,52.12,52.19,52.04,52.18,130300.0,27.3279,27.3646,27.286,27.3594,130300.0
2014-07-09 14:30:00,52.19,52.25,52.17,52.25,125200.0,27.3646,27.3961,27.3541,27.3961,125200.0
2014-07-09 15:00:00,52.24,52.32,52.24,52.31,150600.0,27.3908,27.4328,27.3908,27.4275,150600.0
2014-07-09 15:30:00,52.32,52.33,52.26,52.33,381100.0,27.4328,27.438,27.4013,27.438,381100.0
2014-07-10 09:30:00,51.75,51.86,51.66,51.81,642900.0,27.1339,27.1916,27.0867,27.1654,642900.0
2014-07-10 10:00:00,51.82,51.87,51.8,51.83,329800.0,27.1706,27.1968,27.1601,27.1759,329800.0
2014-07-10 10:30:00,51.82,51.85,51.77,51.79,185200.0,27.1706,27.1863,27.1444,27.1549,185200.0
2014-07-10 11:00:00,51.78,51.85,51.69,51.71,384200.0,27.1496,27.1863,27.1025,27.1129,384200.0
2014-07-10 11:30:00,51.71,51.74,51.66,51.74,224500.0,27.1129,27.1287,27.0867,27.1287,224500.0
2014-07-10 12:00:00,51.74,51.76,51.62,51.64,174700.0,27.1287,27.1392,27.0657,27.0762,174700.0
2014-07-10 12:30:00,51.64,51.65,51.61,51.62,125600.0,27.0762,27.0815,27.0605,27.0657,125600.0
2014-07-10 13:00:00,51.61,51.75,51.58,51.75,221000.0,27.0605,27.1339,27.0448,27.1339,221000.0
2014-07-10 13:30:00,51.75,51.8,51.75,51.77,113700.0,27.1339,27.1601,27.1339,27.1444,113700.0
2014-07-10 14:00:00,51.77,51.81,51.74,51.78,102300.0,27.1444,27.1654,27.1287,27.1496,102300.0
2014-07-10 14:30:00,51.78,51.79,51.72,51.73,98900.0,27.1496,27.1549,27.1182,27.1234,98900.0
2014-07-10 15:00:00,51.72,51.8,51.71,51.8,106200.0,27.1182,27.1601,27.1129,27.1601,106200.0
2014-07-10 15:30:00,51.79,51.85,51.78,51.82,334600.0,27.1549,27.1863,27.1496,27.1706,334600.0
2014-07-11 09:30:00,51.59,51.72,51.55,51.68,280000.0,27.05,27.1182,27.029,27.0972,280000.0
2014-07-11 10:00:00,51.68,51.7,51.58,51.63,145400.0,27.0972,27.1077,27.0448,27.071,145400.0
2014-07-11 10:30:00,51.63,51.68,51.58,51.66,131300.0,27.071,27.0972,27.0448,27.0867,131300.0
2014-07-11 11:00:00,51.66,51.66,51.56,51.6,169000.0,27.0867,27.0867,27.0343,27.0553,169000.0
2014-07-11 11:30:00,51.61,51.68,51.58,51.62,110600.0,27.0605,27.0972,27.0448,27.0657,110600.0
2014-07-11 12:00:00,51.62,51.62,51.57,51.57,97200.0,27.0657,27.0657,27.0395,27.0395,97200.0
2014-07-11 12:30:00,51.57,51.6,51.54,51.59,99500.0,27.0395,27.0553,27.0238,27.05,99500.0
2014-07-11 13:00:00,51.58,51.6,51.57,51.58,74000.0,27.0448,27.0553,27.0395,27.0448,74000.0
2014-07-11 13:30:00,51.58,51.59,51.56,51.59,92500.0,27.0448,27.05,27.0343,27.05,92500.0
2014-07-11 14:00:00,51.59,51.59,51.55,51.55,102300.0,27.05,27.05,27.029,27.029,102300.0
2014-07-11 14:30:00,51.55,51.59,51.55,51.59,54100.0,27.029,27.05,27.029,27.05,54100.0
2014-07-11 15:00:00,51.58,51.63,51.58,51.63,106600.0,27.0448,27.071,27.0448,27.071,106600.0
2014-07-11 15:30:00,51.63,51.67,51.61,51.61,277900.0,27.071,27.092,27.0605,27.0605,277900.0
2014-07-14 09:30:00,51.59,51.66,51.57,51.58,482600.0,27.05,27.0867,27.0395,27.0448,482600.0
2014-07-14 10:00:00,51.58,51.66,51.52,51.65,216700.0,27.0448,27.0867,27.0133,27.0815,216700.0
2014-07-14 10:30:00,51.65,51.7,51.6,51.63,227000.0,27.0815,27.1077,27.0553,27.071,227000.0
2014-07-14 11:00:00,51.63,51.68,51.6,51.62,171200.0,27.071,27.0972,27.0553,27.0657,171200.0
2014-07-14 11:30:00,51.63,51.7,51.58,51.66,277200.0,27.071,27.1077,27.0448,27.0867,277200.0
2014-07-14 12:00:00,51.66,51.71,51.64,51.7,119800.0,27.0867,27.1129,27.0762,27.1077,119800.0
2014-07-14 12:30:00,51.71,51.75,51.71,51.73,229900.0,27.1129,27.1339,27.1129,27.1234,229900.0
2014-07-14 13:00:00,51.74,51.75,51.69,51.69,83200.0,27.1287,27.1339,27.1025,27.1025,83200.0
2014-07-14 13:30:00,51.7,51.71,51.65,51.67,78300.0,27.1077,27.1129,27.0815,27.092,78300.0
2014-07-14 14:00:00,51.67,51.68,51.64,51.66,82700.0,27.092,27.0972,27.0762,27.0867,82700.0
2014-07-14 14:30:00,51.66,51.68,51.64,51.65,89200.0,27.0867,27.0972,27.0762,27.0815,89200.0
2014-07-14 15:00:00,51.65,51.69,51.63,51.65,127600.0,27.0815,27.1025,27.071,27.0815,127600.0
2014-07-14 15:30:00,51.65,51.66,51.63,51.65,284300.0,27.0815,27.0867,27.071,27.0815,284300.0
2014-07-15 09:30:00,51.91,51.99,51.73,51.74,358700.0,27.2178,27.2597,27.1234,27.1287,358700.0
2014-07-15 10:00:00,51.74,51.84,51.64,51.65,248600.0,27.1287,27.1811,27.0762,27.0815,248600.0
2014-07-15 10:30:00,51.65,51.66,51.44,51.46,225200.0,27.0815,27.0867,26.9714,26.9819,225200.0
2014-07-15 11:00:00,51.45,51.59,51.4,51.54,172200.0,26.9766,27.05,26.9504,27.0238,172200.0
2014-07-15 11:30:00,51.53,51.53,51.4,51.41,147500.0,27.0186,27.0186,26.9504,26.9556,147500.0
2014-07-15 12:00:00,51.41,51.52,51.4,51.5,211600.0,26.9556,27.0133,26.9504,27.0028,211600.0
2014-07-15 12:30:00,51.51,51.6,51.5,51.57,101900.0,27.0081,27.0553,27.0028,27.0395,101900.0
2014-07-15 13:00:00,51.58,51.71,51.58,51.64,88400.0,27.0448,27.1129,27.0448,27.0762,88400.0
2014-07-15 13:30:00,51.64,51.7,51.62,51.64,54100.0,27.0762,27.1077,27.0657,27.0762,54100.0
2014-07-15 14:00:00,51.65,51.75,51.64,51.74,101300.0,27.0815,27.1339,27.0762,27.1287,101300.0
2014-07-15 14:30:00,51.74,51.74,51.65,51.73,116300.0,27.1287,27.1287,27.0815,27.1234,116300.0
2014-07-15 15:00:00,51.72,51.74,51.67,51.72,98300.0,27.1182,27.1287,27.092,27.1182,98300.0
2014-07-15 15:30:00,51.71,51.75,51.69,51.71,321000.0,27.1129,27.1339,27.1025,27.1129,321000.0
2014-07-16 09:30:00,52.06,52.15,52.0,52.15,259900.0,27.2965,27.3436,27.265,27.3436,259900.0
2014-07-16 10:00:00,52.15,52.16,52.06,52.15,118200.0,27.3436,27.3489,27.2965,27.3436,118200.0
2014-07-16 10:30:00,52.16,52.17,52.05,52.13,106400.0,27.3489,27.3541,27.2912,27.3332,106400.0
2014-07-16 11:00:00,52.12,52.14,52.06,52.12,182200.0,27.3279,27.3384,27.2965,27.3279,182200.0
2014-07-16 11:30:00,52.11,52.14,52.03,52.09,205500.0,27.3227,27.3384,27.2807,27.3122,205500.0
2014-07-16 12:00:00,52.09,52.2,52.08,52.18,60300.0,27.3122,27.3699,27.3069,27.3594,60300.0
2014-07-16 12:30:00,52.19,52.2,52.15,52.17,61000.0,27.3646,27.3699,27.3436,27.3541,61000.0
2014-07-16 13:00:00,52.18,52.21,52.13,52.2,104300.0,27.3594,27.3751,27.3332,27.3699,104300.0
2014-07-16 13:30:00,52.2,52.22,52.15,52.21,54000.0,27.3699,27.3803,27.3436,27.3751,54000.0
2014-07-16 14:00:00,52.22,52.3,52.21,52.3,146000.0,27.3803,27.4223,27.3751,27.4223,146000.0
2014-07-16 14:30:00,52.31,52.34,52.27,52.3,128700.0,27.4275,27.4433,27.4066,27.4223,128700.0
2014-07-16 15:00:00,52.29,52.33,52.29,52.33,149200.0,27.417,27.438,27.417,27.438,149200.0
2014-07-16 15:30:00,52.33,52.33,52.21,52.27,477100.0,27.438,27.438,27.3751,27.4066,477100.0
2014-07-17 09:30:00,51.01,51.14,50.96,51.05,1223800.0,26.7459,26.8141,26.7197,26.7669,1223800.0
2014-07-17 10:00:00,51.06,51.22,51.05,51.15,941600.0,26.7721,26.856,26.7669,26.8193,941600.0
2014-07-17 10:30:00,51.15,51.24,51.12,51.21,1962400.0,26.8193,26.8665,26.8036,26.8508,1962400.0
2014-07-17 11:00:00,51.2,51.22,50.95,50.95,1840900.0,26.8455,26.856,26.7144,26.7144,1840900.0
2014-07-17 11:30:00,50.95,51.27,50.86,51.1,843500.0,26.7144,26.8822,26.6673,26.7931,843500.0
2014-07-17 12:00:00,51.1,51.15,50.92,51.09,423300.0,26.7931,26.8193,26.6987,26.7879,423300.0
2014-07-17 12:30:00,51.09,51.18,51.08,51.18,199300.0,26.7879,26.835,26.7826,26.835,199300.0
2014-07-17 13:00:00,51.18,51.29,51.18,51.27,333600.0,26.835,26.8927,26.835,26.8822,333600.0
2014-07-17 13:30:00,51.27,51.3,51.08,51.1,266800.0,26.8822,26.898,26.7826,26.7931,266800.0
2014-07-17 14:00:00,51.1,51.14,51.03,51.06,293200.0,26.7931,26.8141,26.7564,26.7721,293200.0
2014-07-17 14:30:00,51.05,51.08,51.0,51.04,215300.0,26.7669,26.7826,26.7407,26.7616,215300.0
2014-07-17 15:00:00,51.03,51.04,50.89,50.9,339700.0,26.7564,26.7616,26.683,26.6882,339700.0
2014-07-17 15:30:00,50.9,50.94,50.79,50.87,739600.0,26.6882,26.7092,26.6306,26.6725,739600.0
2014-07-18 09:30:00,50.59,50.66,50.53,50.59,678400.0,26.5257,26.5624,26.4942,26.5257,678400.0
2014-07-18 10:00:00,50.59,50.6,50.5,50.52,379700.0,26.5257,26.5309,26.4785,26.489,379700.0
2014-07-18 10:30:00,50.52,50.54,50.47,50.53,301100.0,26.489,26.4995,26.4628,26.4942,301100.0
2014-07-18 11:00:00,50.53,50.68,50.52,50.61,254300.0,26.4942,26.5729,26.489,26.5362,254300.0
2014-07-18 11:30:00,50.61,50.69,50.6,50.68,427200.0,26.5362,26.5781,26.5309,26.5729,427200.0
2014-07-18 12:00:00,50.68,50.7,50.66,50.69,120800.0,26.5729,26.5834,26.5624,26.5781,120800.0
2014-07-18 12:30:00,50.69,50.7,50.65,50.66,122500.0,26.5781,26.5834,26.5572,26.5624,122500.0
2014-07-18 13:00:00,50.66,50.67,50.61,50.64,110000.0,26.5624,26.5676,26.5362,26.5519,110000.0
2014-07-18 13:30:00,50.63,50.7,50.62,50.67,98100.0,26.5467,26.5834,26.5414,26.5676,98100.0
2014-07-18 14:00:00,50.68,50.72,50.66,50.71,184200.0,26.5729,26.5939,26.5624,26.5886,184200.0
2014-07-18 14:30:00,50.71,50.73,50.69,50.72,118900.0,26.5886,26.5991,26.5781,26.5939,118900.0
2014-07-18 15:00:00,50.72,50.79,50.71,50.79,424400.0,26.5939,26.6306,26.5886,26.6306,424400.0
2014-07-18 15:30:00,50.78,50.8,50.7,50.74,577900.0,26.6253,26.6358,26.5834,26.6043,577900.0
2014-07-21 09:30:00,50.5,50.51,50.38,50.47,397800.0,26.4785,26.4837,26.4156,26.4628,397800.0
2014-07-21 10:00:00,50.48,50.55,50.45,50.48,214500.0,26.468,26.5047,26.4523,26.468,214500.0
2014-07-21 10:30:00,50.47,50.53,50.44,50.5,263300.0,26.4628,26.4942,26.447,26.4785,263300.0
2014-07-21 11:00:00,50.49,50.5,50.42,50.48,200300.0,26.4733,26.4785,26.4366,26.468,200300.0
2014-07-21 11:30:00,50.48,50.57,50.4,50.57,193400.0,26.468,26.5152,26.4261,26.5152,193400.0
2014-07-21 12:00:00,50.56,50.57,50.48,50.52,119700.0,26.51,26.5152,26.468,26.489,119700.0
2014-07-21 12:30:00,50.52,50.55,50.5,50.51,120900.0,26.489,26.5047,26.4785,26.4837,120900.0
2014-07-21 13:00:00,50.51,50.58,50.47,50.54,77000.0,26.4837,26.5204,26.4628,26.4995,77000.0
2014-07-21 13:30:00,50.54,50.62,50.53,50.59,110100.0,26.4995,26.5414,26.4942,26.5257,110100.0
2014-07-21 14:00:00,50.59,50.67,50.59,50.65,119100.0,26.5257,26.5676,26.5257,26.5572,119100.0
2014-07-21 14:30:00,50.65,50.7,50.63,50.69,126300.0,26.5572,26.5834,26.5467,26.5781,126300.0
2014-07-21 15:00:00,50.69,50.75,50.68,50.73,174700.0,26.5781,26.6096,26.5729,26.5991,174700.0
2014-07-21 15:30:00,50.74,50.76,50.7,50.72,410700.0,26.6043,26.6148,26.5834,26.5939,410700.0
2014-07-22 09:30:00,51.0,51.08,50.97,51.05,291600.0,26.7407,26.7826,26.7249,26.7669,291600.0
2014-07-22 10:00:00,51.05,51.07,50.96,51.03,378300.0,26.7669,26.7774,26.7197,26.7564,378300.0
2014-07-22 10:30:00,51.03,51.08,51.0,51.0,207200.0,26.7564,26.7826,26.7407,26.7407,207200.0
2014-07-22 11:00:00,51.01,51.08,50.99,50.99,196300.0,26.7459,26.7826,26.7354,26.7354,196300.0
2014-07-22 11:30:00,51.0,51.05,50.99,51.05,140200.0,26.7407,26.7669,26.7354,26.7669,140200.0
2014-07-22 12:00:00,51.03,51.08,51.02,51.06,109800.0,26.7564,26.7826,26.7512,26.7721,109800.0
2014-07-22 12:30:00,51.06,51.09,51.02,51.03,161200.0,26.7721,26.7879,26.7512,26.7564,161200.0
2014-07-22 13:00:00,51.02,51.06,50.99,51.05,188400.0,26.7512,26.7721,26.7354,26.7669,188400.0
2014-07-22 13:30:00,51.05,51.06,51.01,51.05,120500.0,26.7669,26.7721,26.7459,26.7669,120500.0
2014-07-22 14:00:00,51.06,51.06,51.02,51.05,114700.0,26.7721,26.7721,26.7512,26.7669,114700.0
2014-07-22 14:30:00,51.04,51.05,51.0,51.01,133100.0,26.7616,26.7669,26.7407,26.7459,133100.0
2014-07-22 15:00:00,51.01,51.03,50.99,51.01,338500.0,26.7459,26.7564,26.7354,26.7459,338500.0
2014-07-22 15:30:00,51.01,51.02,50.98,50.98,475400.0,26.7459,26.7512,26.7302,26.7302,475400.0
2014-07-23 09:30:00,51.22,51.22,51.03,51.08,538200.0,26.856,26.856,26.7564,26.7826,538200.0
2014-07-23 10:00:00,51.09,51.11,51.05,51.11,244900.0,26.7879,26.7983,26.7669,26.7983,244900.0
2014-07-23 10:30:00,51.11,51.13,51.06,51.07,173100.0,26.7983,26.8088,26.7721,26.7774,173100.0
2014-07-23 11:00:00,51.08,51.24,51.07,51.17,308000.0,26.7826,26.8665,26.7774,26.8298,308000.0
2014-07-23 11:30:00,51.18,51.23,51.17,51.21,130300.0,26.835,26.8613,26.8298,26.8508,130300.0
2014-07-23 12:00:00,51.21,51.23,51.18,51.19,98200.0,26.8508,26.8613,26.835,26.8403,98200.0
2014-07-23 12:30:00,51.19,51.19,51.1,51.1,107100.0,26.8403,26.8403,26.7931,26.7931,107100.0
2014-07-23 13:00:00,51.11,51.16,51.09,51.16,122500.0,26.7983,26.8246,26.7879,26.8246,122500.0
2014-07-23 13:30:00,51.16,51.19,51.12,51.18,197100.0,26.8246,26.8403,26.8036,26.835,197100.0
2014-07-23 14:00:00,51.18,51.21,51.17,51.19,103400.0,26.835,26.8508,26.8298,26.8403,103400.0
2014-07-23 14:30:00,51.19,51.25,51.18,51.23,156700.0,26.8403,26.8717,26.835,26.8613,156700.0
2014-07-23 15:00:00,51.23,51.23,51.18,51.2,180800.0,26.8613,26.8613,26.835,26.8455,180800.0
2014-07-23 15:30:00,51.2,51.24,51.18,51.19,611800.0,26.8455,26.8665,26.835,26.8403,611800.0
2014-07-24 09:30:00,51.01,51.13,50.98,50.99,313100.0,26.7459,26.8088,26.7302,26.7354,313100.0
2014-07-24 10:00:00,50.99,51.16,50.98,51.14,178000.0,26.7354,26.8246,26.7302,26.8141,178000.0
2014-07-24 10:30:00,51.15,51.24,51.15,51.21,206100.0,26.8193,26.8665,26.8193,26.8508,206100.0
2014-07-24 11:00:00,51.21,51.37,51.21,51.33,218100.0,26.8508,26.9347,26.8508,26.9137,218100.0
2014-07-24 11:30:00,51.32,51.41,51.32,51.37,214800.0,26.9084,26.9556,26.9084,26.9347,214800.0
2014-07-24 12:00:00,51.38,51.4,51.35,51.4,89000.0,26.9399,26.9504,26.9242,26.9504,89000.0
2014-07-24 12:30:00,51.4,51.41,51.33,51.41,127000.0,26.9504,26.9556,26.9137,26.9556,127000.0
2014-07-24 13:00:00,51.41,51.41,51.34,51.38,126400.0,26.9556,26.9556,26.9189,26.9399,126400.0
2014-07-24 13:30:00,51.38,51.38,51.34,51.35,54100.0,26.9399,26.9399,26.9189,26.9242,54100.0
2014-07-24 14:00:00,51.36,51.42,51.34,51.35,97200.0,26.9294,26.9609,26.9189,26.9242,97200.0
2014-07-24 14:30:00,51.35,51.41,51.34,51.35,91100.0,26.9242,26.9556,26.9189,26.9242,91100.0
2014-07-24 15:00:00,51.35,51.4,51.32,51.39,149200.0,26.9242,26.9504,26.9084,26.9452,149200.0
2014-07-24 15:30:00,51.39,51.41,51.37,51.39,325600.0,26.9452,26.9556,26.9347,26.9452,325600.0
2014-07-25 09:30:00,51.0,51.06,50.95,51.04,275600.0,26.7407,26.7721,26.7144,26.7616,275600.0
2014-07-25 10:00:00,51.05,51.05,50.98,50.98,173300.0,26.7669,26.7669,26.7302,26.7302,173300.0
2014-07-25 10:30:00,50.98,51.02,50.88,50.88,244700.0,26.7302,26.7512,26.6777,26.6777,244700.0
2014-07-25 11:00:00,50.88,50.93,50.78,50.81,221000.0,26.6777,26.704,26.6253,26.641,221000.0
2014-07-25 11:30:00,50.83,50.93,50.82,50.86,200700.0,26.6515,26.704,26.6463,26.6673,200700.0
2014-07-25 12:00:00,50.87,50.93,50.87,50.89,62600.0,26.6725,26.704,26.6725,26.683,62600.0
2014-07-25 12:30:00,50.89,50.92,50.87,50.9,61200.0,26.683,26.6987,26.6725,26.6882,61200.0
2014-07-25 13:00:00,50.91,50.92,50.87,50.91,89800.0,26.6935,26.6987,26.6725,26.6935,89800.0
2014-07-25 13:30:00,50.91,50.91,50.85,50.89,97000.0,26.6935,26.6935,26.662,26.683,97000.0
2014-07-25 14:00:00,50.88,50.93,50.87,50.91,73000.0,26.6777,26.704,26.6725,26.6935,73000.0
2014-07-25 14:30:00,50.91,50.96,50.9,50.92,93100.0,26.6935,26.7197,26.6882,26.6987,93100.0
2014-07-25 15:00:00,50.91,50.91,50.85,50.86,111800.0,26.6935,26.6935,26.662,26.6673,111800.0
2014-07-25 15:30:00,50.87,50.93,50.82,50.93,337700.0,26.6725,26.704,26.6463,26.704,337700.0
2014-07-28 09:30:00,50.71,50.79,50.57,50.58,394600.0,26.5886,26.6306,26.5152,26.5204,394600.0
2014-07-28 10:00:00,50.59,50.59,50.42,50.52,318700.0,26.5257,26.5257,26.4366,26.489,318700.0
2014-07-28 10:30:00,50.52,50.6,50.49,50.54,187300.0,26.489,26.5309,26.4733,26.4995,187300.0
2014-07-28 11:00:00,50.54,50.65,50.48,50.63,242100.0,26.4995,26.5572,26.468,26.5467,242100.0
2014-07-28 11:30:00,50.63,50.72,50.6,50.69,239900.0,26.5467,26.5939,26.5309,26.5781,239900.0
2014-07-28 12:00:00,50.68,50.69,50.58,50.59,91300.0,26.5729,26.5781,26.5204,26.5257,91300.0
2014-07-28 12:30:00,50.59,50.64,50.58,50.63,77000.0,26.5257,26.5519,26.5204,26.5467,77000.0
2014-07-28 13:00:00,50.63,50.67,50.61,50.67,44600.0,26.5467,26.5676,26.5362,26.5676,44600.0
2014-07-28 13:30:00,50.67,50.69,50.59,50.6,104400.0,26.5676,26.5781,26.5257,26.5309,104400.0
2014-07-28 14:00:00,50.6,50.64,50.57,50.58,79600.0,26.5309,26.5519,26.5152,26.5204,79600.0
2014-07-28 14:30:00,50.58,50.71,50.56,50.7,155000.0,26.5204,26.5886,26.51,26.5834,155000.0
2014-07-28 15:00:00,50.7,50.71,50.64,50.66,171800.0,26.5834,26.5886,26.5519,26.5624,171800.0
2014-07-28 15:30:00,50.66,50.69,50.62,50.65,333600.0,26.5624,26.5781,26.5414,26.5572,333600.0
2014-07-29 09:30:00,49.75,49.83,49.55,49.78,1337300.0,26.0853,26.1272,25.9804,26.101,1337300.0
2014-07-29 10:00:00,49.78,49.81,49.62,49.71,620300.0,26.101,26.1167,26.0171,26.0643,620300.0
2014-07-29 10:30:00,49.7,49.73,49.61,49.63,402200.0,26.059,26.0748,26.0119,26.0223,402200.0
2014-07-29 11:00:00,49.63,49.64,49.28,49.31,978500.0,26.0223,26.0276,25.8388,25.8546,978500.0
2014-07-29 11:30:00,49.32,49.34,49.12,49.16,675700.0,25.8598,25.8703,25.7549,25.7759,675700.0
2014-07-29 12:00:00,49.17,49.27,49.13,49.25,370000.0,25.7811,25.8336,25.7602,25.8231,370000.0
2014-07-29 12:30:00,49.25,49.27,49.17,49.23,229800.0,25.8231,25.8336,25.7811,25.8126,229800.0
2014-07-29 13:00:00,49.22,49.26,49.16,49.16,290800.0,25.8074,25.8283,25.7759,25.7759,290800.0
2014-07-29 13:30:00,49.16,49.19,49.1,49.15,290400.0,25.7759,25.7916,25.7444,25.7707,290400.0
2014-07-29 14:00:00,49.16,49.17,49.12,49.14,298000.0,25.7759,25.7811,25.7549,25.7654,298000.0
2014-07-29 14:30:00,49.13,49.14,49.09,49.09,419200.0,25.7602,25.7654,25.7392,25.7392,419200.0
2014-07-29 15:00:00,49.09,49.09,49.01,49.02,528500.0,25.7392,25.7392,25.6973,25.7025,528500.0
2014-07-29 15:30:00,49.01,49.02,48.91,48.98,1553900.0,25.6973,25.7025,25.6448,25.6815,1553900.0
2014-07-30 09:30:00,48.87,49.12,48.86,49.0,873000.0,25.6238,25.7549,25.6186,25.692,873000.0
2014-07-30 10:00:00,49.0,49.0,48.74,48.81,896200.0,25.692,25.692,25.5557,25.5924,896200.0
2014-07-30 10:30:00,48.81,48.93,48.8,48.86,1085700.0,25.5924,25.6553,25.5871,25.6186,1085700.0
2014-07-30 11:00:00,48.85,48.94,48.7,48.94,576000.0,25.6134,25.6606,25.5347,25.6606,576000.0
2014-07-30 11:30:00,48.93,48.96,48.88,48.95,210800.0,25.6553,25.671,25.6291,25.6658,210800.0
2014-07-30 12:00:00,48.94,48.96,48.9,48.94,247700.0,25.6606,25.671,25.6396,25.6606,247700.0
2014-07-30 12:30:00,48.94,49.21,48.92,49.19,340600.0,25.6606,25.8021,25.6501,25.7916,340600.0
2014-07-30 13:00:00,49.19,49.21,49.03,49.14,361100.0,25.7916,25.8021,25.7077,25.7654,361100.0
2014-07-30 13:30:00,49.14,49.32,49.13,49.24,422400.0,25.7654,25.8598,25.7602,25.8178,422400.0
2014-07-30 14:00:00,49.24,49.4,49.18,49.39,501600.0,25.8178,25.9017,25.7864,25.8965,501600.0
2014-07-30 14:30:00,49.39,49.43,49.24,49.36,560600.0,25.8965,25.9175,25.8178,25.8808,560600.0
2014-07-30 15:00:00,49.37,49.48,49.33,49.47,638200.0,25.886,25.9437,25.865,25.9384,638200.0
2014-07-30 15:30:00,49.47,49.58,49.46,49.54,1349600.0,25.9384,25.9961,25.9332,25.9751,1349600.0
2014-07-31 09:30:00,49.22,49.49,49.22,49.31,835800.0,25.8074,25.9489,25.8074,25.8546,835800.0
2014-07-31 10:00:00,49.3,49.4,49.26,49.32,302100.0,25.8493,25.9017,25.8283,25.8598,302100.0
2014-07-31 10:30:00,49.32,49.37,48.96,49.0,690000.0,25.8598,25.886,25.671,25.692,690000.0
2014-07-31 11:00:00,48.99,49.18,48.96,49.14,524500.0,25.6868,25.7864,25.671,25.7654,524500.0
2014-07-31 11:30:00,49.15,49.16,49.01,49.02,199200.0,25.7707,25.7759,25.6973,25.7025,199200.0
2014-07-31 12:00:00,49.02,49.03,48.91,48.95,229200.0,25.7025,25.7077,25.6448,25.6658,229200.0
2014-07-31 12:30:00,48.95,49.09,48.94,49.06,179000.0,25.6658,25.7392,25.6606,25.7235,179000.0
2014-07-31 13:00:00,49.06,49.07,49.0,49.01,148100.0,25.7235,25.7287,25.692,25.6973,148100.0
2014-07-31 13:30:00,49.02,49.15,49.01,49.14,282200.0,25.7025,25.7707,25.6973,25.7654,282200.0
2014-07-31 14:00:00,49.14,49.26,49.14,49.26,228000.0,25.7654,25.8283,25.7654,25.8283,228000.0
2014-07-31 14:30:00,49.26,49.27,49.03,49.03,328300.0,25.8283,25.8336,25.7077,25.7077,328300.0
2014-07-31 15:00:00,49.03,49.12,49.02,49.03,588400.0,25.7077,25.7549,25.7025,25.7077,588400.0
2014-07-31 15:30:00,49.04,49.1,48.98,48.98,915000.0,25.713,25.7444,25.6815,25.6815,915000.0
2014-08-01 09:30:00,48.66,48.99,48.63,48.97,900200.0,25.5137,25.6868,25.498,25.6763,900200.0
2014-08-01 10:00:00,48.98,49.14,48.89,48.94,512400.0,25.6815,25.7654,25.6343,25.6606,512400.0
2014-08-01 10:30:00,48.94,48.94,48.8,48.8,517900.0,25.6606,25.6606,25.5871,25.5871,517900.0
2014-08-01 11:00:00,48.8,48.87,48.76,48.83,440100.0,25.5871,25.6238,25.5662,25.6029,440100.0
2014-08-01 11:30:00,48.83,48.88,48.57,48.58,319700.0,25.6029,25.6291,25.4666,25.4718,319700.0
2014-08-01 12:00:00,48.57,48.7,48.57,48.68,471100.0,25.4666,25.5347,25.4666,25.5242,471100.0
2014-08-01 12:30:00,48.67,48.78,48.64,48.73,562400.0,25.519,25.5767,25.5033,25.5504,562400.0
2014-08-01 13:00:00,48.72,48.86,48.67,48.86,306900.0,25.5452,25.6186,25.519,25.6186,306900.0
2014-08-01 13:30:00,48.87,48.94,48.82,48.94,322900.0,25.6238,25.6606,25.5976,25.6606,322900.0
2014-08-01 14:00:00,48.94,49.07,48.93,49.06,504000.0,25.6606,25.7287,25.6553,25.7235,504000.0
2014-08-01 14:30:00,49.07,49.22,49.07,49.08,623400.0,25.7287,25.8074,25.7287,25.734,623400.0
2014-08-01 15:00:00,49.08,49.09,49.02,49.07,388800.0,25.734,25.7392,25.7025,25.7287,388800.0
2014-08-01 15:30:00,49.07,49.09,48.96,49.0,671900.0,25.7287,25.7392,25.671,25.692,671900.0
2014-08-04 09:30:00,49.23,49.23,48.91,49.02,499700.0,25.8126,25.8126,25.6448,25.7025,499700.0
2014-08-04 10:00:00,49.02,49.21,49.0,49.18,324200.0,25.7025,25.8021,25.692,25.7864,324200.0
2014-08-04 10:30:00,49.18,49.19,48.92,48.95,276600.0,25.7864,25.7916,25.6501,25.6658,276600.0
2014-08-04 11:00:00,48.95,49.16,48.95,49.07,206800.0,25.6658,25.7759,25.6658,25.7287,206800.0
2014-08-04 11:30:00,49.06,49.11,48.98,49.01,215300.0,25.7235,25.7497,25.6815,25.6973,215300.0
2014-08-04 12:00:00,49.01,49.12,48.99,49.1,124000.0,25.6973,25.7549,25.6868,25.7444,124000.0
2014-08-04 12:30:00,49.1,49.15,49.06,49.11,130700.0,25.7444,25.7707,25.7235,25.7497,130700.0
2014-08-04 13:00:00,49.11,49.16,49.05,49.15,158300.0,25.7497,25.7759,25.7182,25.7707,158300.0
2014-08-04 13:30:00,49.16,49.28,49.15,49.25,173400.0,25.7759,25.8388,25.7707,25.8231,173400.0
2014-08-04 14:00:00,49.25,49.3,49.23,49.23,192700.0,25.8231,25.8493,25.8126,25.8126,192700.0
2014-08-04 14:30:00,49.23,49.34,49.22,49.29,187900.0,25.8126,25.8703,25.8074,25.8441,187900.0
2014-08-04 15:00:00,49.28,49.33,49.26,49.32,126900.0,25.8388,25.865,25.8283,25.8598,126900.0
2014-08-04 15:30:00,49.33,49.39,49.33,49.34,384300.0,25.865,25.8965,25.865,25.8703,384300.0
2014-08-05 09:30:00,49.21,49.21,48.97,49.03,514900.0,25.8021,25.8021,25.6763,25.7077,514900.0
2014-08-05 10:00:00,49.02,49.05,48.94,48.98,305200.0,25.7025,25.7182,25.6606,25.6815,305200.0
2014-08-05 10:30:00,48.97,49.05,48.94,48.96,237200.0,25.6763,25.7182,25.6606,25.671,237200.0
2014-08-05 11:00:00,48.96,49.07,48.91,48.94,250200.0,25.671,25.7287,25.6448,25.6606,250200.0
2014-08-05 11:30:00,48.94,48.94,48.81,48.84,590200.0,25.6606,25.6606,25.5924,25.6081,590200.0
2014-08-05 12:00:00,48.84,48.87,48.75,48.79,202900.0,25.6081,25.6238,25.5609,25.5819,202900.0
2014-08-05 12:30:00,48.79,48.8,48.7,48.73,170600.0,25.5819,25.5871,25.5347,25.5504,170600.0
2014-08-05 13:00:00,48.74,48.77,48.65,48.73,169900.0,25.5557,25.5714,25.5085,25.5504,169900.0
2014-08-05 13:30:00,48.74,48.78,48.54,48.63,277100.0,25.5557,25.5767,25.4508,25.498,277100.0
2014-08-05 14:00:00,48.63,48.71,48.48,48.65,357300.0,25.498,25.54,25.4194,25.5085,357300.0
2014-08-05 14:30:00,48.66,48.69,48.59,48.61,173800.0,25.5137,25.5295,25.477,25.4875,173800.0
2014-08-05 15:00:00,48.6,48.63,48.45,48.52,410000.0,25.4823,25.498,25.4036,25.4403,410000.0
2014-08-05 15:30:00,48.52,48.64,48.52,48.59,684000.0,25.4403,25.5033,25.4403,25.477,684000.0
2014-08-06 09:30:00,48.05,48.23,48.03,48.18,574700.0,25.5019,25.5974,25.4913,25.5709,574700.0
2014-08-06 10:00:00,48.18,48.32,48.08,48.24,283800.0,25.5709,25.6452,25.5178,25.6028,283800.0
2014-08-06 10:30:00,48.24,48.25,48.13,48.22,259600.0,25.6028,25.6081,25.5444,25.5921,259600.0
2014-08-06 11:00:00,48.22,48.25,47.93,47.94,379300.0,25.5921,25.6081,25.4382,25.4435,379300.0
2014-08-06 11:30:00,47.95,48.07,47.81,48.02,388300.0,25.4488,25.5125,25.3745,25.486,388300.0
2014-08-06 12:00:00,48.03,48.04,47.87,47.94,204500.0,25.4913,25.4966,25.4064,25.4435,204500.0
2014-08-06 12:30:00,47.94,48.04,47.91,47.97,179700.0,25.4435,25.4966,25.4276,25.4595,179700.0
2014-08-06 13:00:00,47.97,48.03,47.91,47.96,149500.0,25.4595,25.4913,25.4276,25.4541,149500.0
2014-08-06 13:30:00,47.96,47.98,47.88,47.88,138900.0,25.4541,25.4648,25.4117,25.4117,138900.0
2014-08-06 14:00:00,47.88,47.96,47.83,47.95,191300.0,25.4117,25.4541,25.3852,25.4488,191300.0
2014-08-06 14:30:00,47.95,47.97,47.83,47.92,187500.0,25.4488,25.4595,25.3852,25.4329,187500.0
2014-08-06 15:00:00,47.91,47.97,47.89,47.92,228200.0,25.4276,25.4595,25.417,25.4329,228200.0
2014-08-06 15:30:00,47.92,47.92,47.8,47.84,454300.0,25.4329,25.4329,25.3692,25.3905,454300.0
2014-08-07 09:30:00,48.08,48.22,47.75,47.75,459600.0,25.5178,25.5921,25.3427,25.3427,459600.0
2014-08-07 10:00:00,47.75,47.78,47.61,47.71,231500.0,25.3427,25.3586,25.2684,25.3215,231500.0
2014-08-07 10:30:00,47.71,47.74,47.48,47.57,403100.0,25.3215,25.3374,25.1994,25.2472,403100.0
2014-08-07 11:00:00,47.56,47.56,47.4,47.51,475900.0,25.2419,25.2419,25.1569,25.2153,475900.0
2014-08-07 11:30:00,47.51,47.55,47.32,47.41,270500.0,25.2153,25.2365,25.1145,25.1622,270500.0
2014-08-07 12:00:00,47.42,47.42,47.25,47.3,183100.0,25.1675,25.1675,25.0773,25.1039,183100.0
2014-08-07 12:30:00,47.31,47.34,47.16,47.33,210000.0,25.1092,25.1251,25.0296,25.1198,210000.0
2014-08-07 13:00:00,47.33,47.46,47.32,47.4,238800.0,25.1198,25.1888,25.1145,25.1569,238800.0
2014-08-07 13:30:00,47.4,47.48,47.34,47.45,158600.0,25.1569,25.1994,25.1251,25.1835,158600.0
2014-08-07 14:00:00,47.44,47.45,47.32,47.35,161400.0,25.1782,25.1835,25.1145,25.1304,161400.0
2014-08-07 14:30:00,47.35,47.37,47.26,47.26,230400.0,25.1304,25.141,25.0826,25.0826,230400.0
2014-08-07 15:00:00,47.27,47.33,47.2,47.26,219900.0,25.0879,25.1198,25.0508,25.0826,219900.0
2014-08-07 15:30:00,47.26,47.39,47.22,47.35,650200.0,25.0826,25.1516,25.0614,25.1304,650200.0
2014-08-08 09:30:00,47.21,47.3,47.05,47.05,814000.0,25.0561,25.1039,24.9712,24.9712,814000.0
2014-08-08 10:00:00,47.05,47.12,46.95,46.98,987400.0,24.9712,25.0083,24.9181,24.934,987400.0
2014-08-08 10:30:00,46.99,47.03,46.9,46.9,663600.0,24.9393,24.9606,24.8916,24.8916,663600.0
2014-08-08 11:00:00,46.9,46.97,46.82,46.84,819300.0,24.8916,24.9287,24.8491,24.8597,819300.0
2014-08-08 11:30:00,46.84,46.85,46.77,46.85,563700.0,24.8597,24.865,24.8226,24.865,563700.0
2014-08-08 12:00:00,46.84,46.97,46.84,46.94,930500.0,24.8597,24.9287,24.8597,24.9128,930500.0
2014-08-08 12:30:00,46.95,47.0,46.92,46.93,376200.0,24.9181,24.9446,24.9022,24.9075,376200.0
2014-08-08 13:00:00,46.93,47.15,46.91,47.09,592800.0,24.9075,25.0243,24.8969,24.9924,592800.0
2014-08-08 13:30:00,47.1,47.18,47.07,47.17,337900.0,24.9977,25.0402,24.9818,25.0349,337900.0
2014-08-08 14:00:00,47.17,47.19,47.08,47.14,552500.0,25.0349,25.0455,24.9871,25.0189,552500.0
2014-08-08 14:30:00,47.15,47.32,47.13,47.31,999700.0,25.0243,25.1145,25.0136,25.1092,999700.0
2014-08-08 15:00:00,47.3,47.34,47.25,47.33,325700.0,25.1039,25.1251,25.0773,25.1198,325700.0
2014-08-08 15:30:00,47.34,47.43,47.3,47.41,852500.0,25.1251,25.1729,25.1039,25.1622,852500.0
2014-08-11 09:30:00,47.37,47.58,47.34,47.51,837800.0,25.141,25.2525,25.1251,25.2153,837800.0
2014-08-11 10:00:00,47.51,47.53,47.38,47.41,556600.0,25.2153,25.2259,25.1463,25.1622,556600.0
2014-08-11 10:30:00,47.41,47.66,47.4,47.5,459300.0,25.1622,25.2949,25.1569,25.21,459300.0
2014-08-11 11:00:00,47.49,47.5,47.35,47.37,579400.0,25.2047,25.21,25.1304,25.141,579400.0
2014-08-11 11:30:00,47.38,47.44,47.22,47.4,481700.0,25.1463,25.1782,25.0614,25.1569,481700.0
2014-08-11 12:00:00,47.41,47.51,47.36,47.51,203800.0,25.1622,25.2153,25.1357,25.2153,203800.0
2014-08-11 12:30:00,47.5,47.55,47.46,47.53,168200.0,25.21,25.2365,25.1888,25.2259,168200.0
2014-08-11 13:00:00,47.53,47.54,47.46,47.48,158300.0,25.2259,25.2312,25.1888,25.1994,158300.0
2014-08-11 13:30:00,47.47,47.53,47.39,47.43,255700.0,25.1941,25.2259,25.1516,25.1729,255700.0
2014-08-11 14:00:00,47.42,47.56,47.36,47.53,177900.0,25.1675,25.2419,25.1357,25.2259,177900.0
2014-08-11 14:30:00,47.53,47.53,47.45,47.48,198600.0,25.2259,25.2259,25.1835,25.1994,198600.0
2014-08-11 15:00:00,47.48,47.52,47.47,47.5,214400.0,25.1994,25.2206,25.1941,25.21,214400.0
2014-08-11 15:30:00,47.51,47.51,47.42,47.46,361300.0,25.2153,25.2153,25.1675,25.1888,361300.0
2014-08-12 09:30:00,47.21,47.34,47.18,47.23,630300.0,25.0561,25.1251,25.0402,25.0667,630300.0
2014-08-12 10:00:00,47.24,47.28,47.13,47.24,309000.0,25.072,25.0932,25.0136,25.072,309000.0
2014-08-12 10:30:00,47.23,47.28,47.19,47.27,297700.0,25.0667,25.0932,25.0455,25.0879,297700.0
2014-08-12 11:00:00,47.26,47.27,47.14,47.25,213100.0,25.0826,25.0879,25.0189,25.0773,213100.0
2014-08-12 11:30:00,47.24,47.45,47.23,47.4,187900.0,25.072,25.1835,25.0667,25.1569,187900.0
2014-08-12 12:00:00,47.39,47.45,47.36,47.41,108200.0,25.1516,25.1835,25.1357,25.1622,108200.0
2014-08-12 12:30:00,47.42,47.57,47.4,47.54,359500.0,25.1675,25.2472,25.1569,25.2312,359500.0
2014-08-12 13:00:00,47.55,47.59,47.52,47.56,234300.0,25.2365,25.2578,25.2206,25.2419,234300.0
2014-08-12 13:30:00,47.56,47.57,47.51,47.55,171600.0,25.2419,25.2472,25.2153,25.2365,171600.0
2014-08-12 14:00:00,47.55,47.55,47.45,47.46,143300.0,25.2365,25.2365,25.1835,25.1888,143300.0
2014-08-12 14:30:00,47.45,47.5,47.45,47.46,162800.0,25.1835,25.21,25.1835,25.1888,162800.0
2014-08-12 15:00:00,47.46,47.5,47.46,47.46,135600.0,25.1888,25.21,25.1888,25.1888,135600.0
2014-08-12 15:30:00,47.46,47.5,47.43,47.44,495200.0,25.1888,25.21,25.1729,25.1782,495200.0
2014-08-13 09:30:00,47.19,47.29,47.05,47.06,574100.0,25.0455,25.0986,24.9712,24.9765,574100.0
2014-08-13 10:00:00,47.06,47.09,46.92,47.04,410300.0,24.9765,24.9924,24.9022,24.9659,410300.0
2014-08-13 10:30:00,47.04,47.06,46.96,47.0,312300.0,24.9659,24.9765,24.9234,24.9446,312300.0
2014-08-13 11:00:00,47.0,47.17,46.99,47.14,291200.0,24.9446,25.0349,24.9393,25.0189,291200.0
2014-08-13 11:30:00,47.13,47.18,47.09,47.18,203800.0,25.0136,25.0402,24.9924,25.0402,203800.0
2014-08-13 12:00:00,47.17,47.22,47.15,47.18,137400.0,25.0349,25.0614,25.0243,25.0402,137400.0
2014-08-13 12:30:00,47.18,47.25,47.17,47.25,135300.0,25.0402,25.0773,25.0349,25.0773,135300.0
2014-08-13 13:00:00,47.25,47.28,47.23,47.23,148700.0,25.0773,25.0932,25.0667,25.0667,148700.0
2014-08-13 13:30:00,47.24,47.26,47.21,47.25,192500.0,25.072,25.0826,25.0561,25.0773,192500.0
2014-08-13 14:00:00,47.25,47.25,47.19,47.2,143800.0,25.0773,25.0773,25.0455,25.0508,143800.0
2014-08-13 14:30:00,47.21,47.22,47.15,47.19,140500.0,25.0561,25.0614,25.0243,25.0455,140500.0
2014-08-13 15:00:00,47.2,47.22,47.17,47.19,103700.0,25.0508,25.0614,25.0349,25.0455,103700.0
2014-08-13 15:30:00,47.2,47.2,47.13,47.14,304800.0,25.0508,25.0508,25.0136,25.0189,304800.0
2014-08-14 09:30:00,47.45,47.48,47.32,47.35,411200.0,25.1835,25.1994,25.1145,25.1304,411200.0
2014-08-14 10:00:00,47.36,47.44,47.31,47.43,186200.0,25.1357,25.1782,25.1092,25.1729,186200.0
2014-08-14 10:30:00,47.44,47.5,47.32,47.32,132600.0,25.1782,25.21,25.1145,25.1145,132600.0
2014-08-14 11:00:00,47.33,47.39,47.27,47.28,147700.0,25.1198,25.1516,25.0879,25.0932,147700.0
2014-08-14 11:30:00,47.28,47.33,47.25,47.32,126400.0,25.0932,25.1198,25.0773,25.1145,126400.0
2014-08-14 12:00:00,47.32,47.33,47.26,47.29,65500.0,25.1145,25.1198,25.0826,25.0986,65500.0
2014-08-14 12:30:00,47.29,47.31,47.27,47.28,52000.0,25.0986,25.1092,25.0879,25.0932,52000.0
2014-08-14 13:00:00,47.28,47.31,47.25,47.27,75300.0,25.0932,25.1092,25.0773,25.0879,75300.0
2014-08-14 13:30:00,47.27,47.27,47.18,47.22,117500.0,25.0879,25.0879,25.0402,25.0614,117500.0
2014-08-14 14:00:00,47.22,47.29,47.2,47.28,182300.0,25.0614,25.0986,25.0508,25.0932,182300.0
2014-08-14 14:30:00,47.28,47.33,47.25,47.33,185200.0,25.0932,25.1198,25.0773,25.1198,185200.0
2014-08-14 15:00:00,47.33,47.44,47.32,47.42,247000.0,25.1198,25.1782,25.1145,25.1675,247000.0
2014-08-14 15:30:00,47.42,47.49,47.38,47.4,575200.0,25.1675,25.2047,25.1463,25.1569,575200.0
2014-08-15 09:30:00,47.33,47.49,47.33,47.47,419100.0,25.1198,25.2047,25.1198,25.1941,419100.0
2014-08-15 10:00:00,47.46,47.54,47.42,47.48,356800.0,25.1888,25.2312,25.1675,25.1994,356800.0
2014-08-15 10:30:00,47.47,47.49,47.07,47.22,551500.0,25.1941,25.2047,24.9818,25.0614,551500.0
2014-08-15 11:00:00,47.23,47.36,47.11,47.16,529100.0,25.0667,25.1357,25.003,25.0296,529100.0
2014-08-15 11:30:00,47.16,47.27,47.05,47.16,513800.0,25.0296,25.0879,24.9712,25.0296,513800.0
2014-08-15 12:00:00,47.15,47.26,47.11,47.25,164800.0,25.0243,25.0826,25.003,25.0773,164800.0
2014-08-15 12:30:00,47.24,47.27,47.19,47.25,167000.0,25.072,25.0879,25.0455,25.0773,167000.0
2014-08-15 13:00:00,47.24,47.3,47.2,47.25,183400.0,25.072,25.1039,25.0508,25.0773,183400.0
2014-08-15 13:30:00,47.26,47.26,47.17,47.18,232100.0,25.0826,25.0826,25.0349,25.0402,232100.0
2014-08-15 14:00:00,47.19,47.27,47.17,47.25,137000.0,25.0455,25.0879,25.0349,25.0773,137000.0
2014-08-15 14:30:00,47.25,47.3,47.22,47.28,182200.0,25.0773,25.1039,25.0614,25.0932,182200.0
2014-08-15 15:00:00,47.28,47.37,47.28,47.37,166600.0,25.0932,25.141,25.0932,25.141,166600.0
2014-08-15 15:30:00,47.37,47.45,47.36,47.39,389500.0,25.141,25.1835,25.1357,25.1516,389500.0
2014-08-18 09:30:00,47.88,47.88,47.69,47.72,643000.0,25.4117,25.4117,25.3108,25.3268,643000.0
2014-08-18 10:00:00,47.73,47.75,47.62,47.62,313000.0,25.3321,25.3427,25.2737,25.2737,313000.0
2014-08-18 10:30:00,47.63,47.66,47.54,47.64,296600.0,25.279,25.2949,25.2312,25.2843,296600.0
2014-08-18 11:00:00,47.64,47.69,47.58,47.68,417200.0,25.2843,25.3108,25.2525,25.3055,417200.0
2014-08-18 11:30:00,47.67,47.78,47.63,47.74,217600.0,25.3002,25.3586,25.279,25.3374,217600.0
2014-08-18 12:00:00,47.74,47.79,47.7,47.74,149800.0,25.3374,25.3639,25.3162,25.3374,149800.0
2014-08-18 12:30:00,47.75,47.76,47.69,47.74,151000.0,25.3427,25.348,25.3108,25.3374,151000.0
2014-08-18 13:00:00,47.75,47.8,47.71,47.8,103900.0,25.3427,25.3692,25.3215,25.3692,103900.0
2014-08-18 13:30:00,47.8,47.86,47.78,47.83,174500.0,25.3692,25.4011,25.3586,25.3852,174500.0
2014-08-18 14:00:00,47.83,47.86,47.83,47.85,140100.0,25.3852,25.4011,25.3852,25.3958,140100.0
2014-08-18 14:30:00,47.85,47.85,47.79,47.84,144700.0,25.3958,25.3958,25.3639,25.3905,144700.0
2014-08-18 15:00:00,47.84,47.86,47.81,47.85,197500.0,25.3905,25.4011,25.3745,25.3958,197500.0
2014-08-18 15:30:00,47.85,47.91,47.83,47.9,629300.0,25.3958,25.4276,25.3852,25.4223,629300.0
2014-08-19 09:30:00,47.8,47.89,47.77,47.83,368900.0,25.3692,25.417,25.3533,25.3852,368900.0
2014-08-19 10:00:00,47.83,47.96,47.82,47.88,299500.0,25.3852,25.4541,25.3798,25.4117,299500.0
2014-08-19 10:30:00,47.88,47.94,47.85,47.92,420400.0,25.4117,25.4435,25.3958,25.4329,420400.0
2014-08-19 11:00:00,47.92,48.08,47.9,48.07,494400.0,25.4329,25.5178,25.4223,25.5125,494400.0
2014-08-19 11:30:00,48.08,48.16,48.06,48.15,425700.0,25.5178,25.5603,25.5072,25.555,425700.0
2014-08-19 12:00:00,48.16,48.23,48.12,48.22,192200.0,25.5603,25.5974,25.5391,25.5921,192200.0
2014-08-19 12:30:00,48.22,48.3,48.21,48.25,186300.0,25.5921,25.6346,25.5868,25.6081,186300.0
2014-08-19 13:00:00,48.25,48.31,48.25,48.26,168400.0,25.6081,25.6399,25.6081,25.6134,168400.0
2014-08-19 13:30:00,48.27,48.32,48.22,48.3,293000.0,25.6187,25.6452,25.5921,25.6346,293000.0
2014-08-19 14:00:00,48.3,48.38,48.3,48.34,328700.0,25.6346,25.6771,25.6346,25.6558,328700.0
2014-08-19 14:30:00,48.33,48.41,48.32,48.33,252200.0,25.6505,25.693,25.6452,25.6505,252200.0
2014-08-19 15:00:00,48.34,48.36,48.3,48.35,348000.0,25.6558,25.6664,25.6346,25.6611,348000.0
2014-08-19 15:30:00,48.35,48.36,48.3,48.3,589400.0,25.6611,25.6664,25.6346,25.6346,589400.0
2014-08-20 09:30:00,48.14,48.16,48.03,48.04,307300.0,25.5497,25.5603,25.4913,25.4966,307300.0
2014-08-20 10:00:00,48.03,48.13,48.01,48.12,242900.0,25.4913,25.5444,25.4807,25.5391,242900.0
2014-08-20 10:30:00,48.13,48.15,48.04,48.11,112100.0,25.5444,25.555,25.4966,25.5338,112100.0
2014-08-20 11:00:00,48.12,48.14,48.03,48.04,122900.0,25.5391,25.5497,25.4913,25.4966,122900.0
2014-08-20 11:30:00,48.06,48.14,48.05,48.14,119100.0,25.5072,25.5497,25.5019,25.5497,119100.0
2014-08-20 12:00:00,48.13,48.14,48.07,48.13,115800.0,25.5444,25.5497,25.5125,25.5444,115800.0
2014-08-20 12:30:00,48.13,48.14,48.08,48.14,101600.0,25.5444,25.5497,25.5178,25.5497,101600.0
2014-08-20 13:00:00,48.14,48.19,48.12,48.14,132000.0,25.5497,25.5762,25.5391,25.5497,132000.0
2014-08-20 13:30:00,48.15,48.19,48.12,48.18,211300.0,25.555,25.5762,25.5391,25.5709,211300.0
2014-08-20 14:00:00,48.18,48.18,48.03,48.12,245800.0,25.5709,25.5709,25.4913,25.5391,245800.0
2014-08-20 14:30:00,48.12,48.21,48.11,48.2,182600.0,25.5391,25.5868,25.5338,25.5815,182600.0
2014-08-20 15:00:00,48.2,48.26,48.18,48.21,277200.0,25.5815,25.6134,25.5709,25.5868,277200.0
2014-08-20 15:30:00,48.21,48.26,48.19,48.21,429100.0,25.5868,25.6134,25.5762,25.5868,429100.0
2014-08-21 09:30:00,48.15,48.24,48.11,48.18,309400.0,25.555,25.6028,25.5338,25.5709,309400.0
2014-08-21 10:00:00,48.18,48.21,48.11,48.14,196400.0,25.5709,25.5868,25.5338,25.5497,196400.0
2014-08-21 10:30:00,48.13,48.2,48.1,48.12,142000.0,25.5444,25.5815,25.5285,25.5391,142000.0
2014-08-21 11:00:00,48.12,48.21,48.11,48.18,191200.0,25.5391,25.5868,25.5338,25.5709,191200.0
2014-08-21 11:30:00,48.18,48.28,48.18,48.27,141100.0,25.5709,25.624,25.5709,25.6187,141100.0
2014-08-21 12:00:00,48.27,48.3,48.25,48.28,154900.0,25.6187,25.6346,25.6081,25.624,154900.0
2014-08-21 12:30:00,48.27,48.3,48.26,48.26,113000.0,25.6187,25.6346,25.6134,25.6134,113000.0
2014-08-21 13:00:00,48.26,48.32,48.24,48.3,174500.0,25.6134,25.6452,25.6028,25.6346,174500.0
2014-08-21 13:30:00,48.31,48.34,48.3,48.33,114200.0,25.6399,25.6558,25.6346,25.6505,114200.0
2014-08-21 14:00:00,48.34,48.35,48.28,48.3,144900.0,25.6558,25.6611,25.624,25.6346,144900.0
2014-08-21 14:30:00,48.31,48.31,48.22,48.29,150400.0,25.6399,25.6399,25.5921,25.6293,150400.0
2014-08-21 15:00:00,48.28,48.31,48.25,48.29,180400.0,25.624,25.6399,25.6081,25.6293,180400.0
2014-08-21 15:30:00,48.28,48.32,48.24,48.28,516400.0,25.624,25.6452,25.6028,25.624,516400.0
2014-08-22 09:30:00,48.25,48.29,48.17,48.29,311900.0,25.6081,25.6293,25.5656,25.6293,311900.0
2014-08-22 10:00:00,48.29,48.32,48.2,48.21,201800.0,25.6293,25.6452,25.5815,25.5868,201800.0
2014-08-22 10:30:00,48.22,48.28,48.09,48.1,251000.0,25.5921,25.624,25.5231,25.5285,251000.0
2014-08-22 11:00:00,48.09,48.27,48.03,48.26,287500.0,25.5231,25.6187,25.4913,25.6134,287500.0
2014-08-22 11:30:00,48.26,48.31,48.16,48.18,166200.0,25.6134,25.6399,25.5603,25.5709,166200.0
2014-08-22 12:00:00,48.18,48.24,48.15,48.24,102800.0,25.5709,25.6028,25.555,25.6028,102800.0
2014-08-22 12:30:00,48.24,48.25,48.2,48.21,173200.0,25.6028,25.6081,25.5815,25.5868,173200.0
2014-08-22 13:00:00,48.22,48.24,48.18,48.22,94900.0,25.5921,25.6028,25.5709,25.5921,94900.0
2014-08-22 13:30:00,48.23,48.24,48.2,48.22,118700.0,25.5974,25.6028,25.5815,25.5921,118700.0
2014-08-22 14:00:00,48.21,48.22,48.16,48.18,103400.0,25.5868,25.5921,25.5603,25.5709,103400.0
2014-08-22 14:30:00,48.18,48.2,48.12,48.13,173800.0,25.5709,25.5815,25.5391,25.5444,173800.0
2014-08-22 15:00:00,48.12,48.19,48.12,48.18,153400.0,25.5391,25.5762,25.5391,25.5709,153400.0
2014-08-22 15:30:00,48.17,48.18,48.1,48.14,470200.0,25.5656,25.5709,25.5285,25.5497,470200.0
2014-08-25 09:30:00,48.37,48.47,48.21,48.47,487100.0,25.6717,25.7248,25.5868,25.7248,487100.0
2014-08-25 10:00:00,48.47,48.5,48.42,48.43,281600.0,25.7248,25.7407,25.6983,25.7036,281600.0
2014-08-25 10:30:00,48.42,48.55,48.41,48.51,170000.0,25.6983,25.7673,25.693,25.7461,170000.0
2014-08-25 11:00:00,48.52,48.58,48.52,48.56,143500.0,25.7514,25.7832,25.7514,25.7726,143500.0
2014-08-25 11:30:00,48.56,48.59,48.55,48.56,96400.0,25.7726,25.7885,25.7673,25.7726,96400.0
2014-08-25 12:00:00,48.57,48.59,48.54,48.56,86500.0,25.7779,25.7885,25.762,25.7726,86500.0
2014-08-25 12:30:00,48.57,48.58,48.52,48.54,79000.0,25.7779,25.7832,25.7514,25.762,79000.0
2014-08-25 13:00:00,48.54,48.57,48.52,48.54,83800.0,25.762,25.7779,25.7514,25.762,83800.0
2014-08-25 13:30:00,48.55,48.56,48.51,48.51,83300.0,25.7673,25.7726,25.7461,25.7461,83300.0
2014-08-25 14:00:00,48.52,48.53,48.51,48.53,71500.0,25.7514,25.7567,25.7461,25.7567,71500.0
2014-08-25 14:30:00,48.52,48.52,48.5,48.52,93100.0,25.7514,25.7514,25.7407,25.7514,93100.0
2014-08-25 15:00:00,48.52,48.56,48.52,48.55,142300.0,25.7514,25.7726,25.7514,25.7673,142300.0
2014-08-25 15:30:00,48.54,48.6,48.53,48.57,386000.0,25.762,25.7938,25.7567,25.7779,386000.0
2014-08-26 09:30:00,48.36,48.39,48.31,48.38,468200.0,25.6664,25.6824,25.6399,25.6771,468200.0
2014-08-26 10:00:00,48.38,48.38,48.3,48.34,182900.0,25.6771,25.6771,25.6346,25.6558,182900.0
2014-08-26 10:30:00,48.33,48.39,48.3,48.35,241600.0,25.6505,25.6824,25.6346,25.6611,241600.0
2014-08-26 11:00:00,48.35,48.36,48.32,48.36,148000.0,25.6611,25.6664,25.6452,25.6664,148000.0
2014-08-26 11:30:00,48.35,48.39,48.3,48.31,244000.0,25.6611,25.6824,25.6346,25.6399,244000.0
2014-08-26 12:00:00,48.3,48.32,48.27,48.31,107200.0,25.6346,25.6452,25.6187,25.6399,107200.0
2014-08-26 12:30:00,48.31,48.34,48.27,48.28,83400.0,25.6399,25.6558,25.6187,25.624,83400.0
2014-08-26 13:00:00,48.28,48.3,48.24,48.26,94200.0,25.624,25.6346,25.6028,25.6134,94200.0
2014-08-26 13:30:00,48.27,48.28,48.23,48.25,81100.0,25.6187,25.624,25.5974,25.6081,81100.0
2014-08-26 14:00:00,48.25,48.28,48.24,48.25,88500.0,25.6081,25.624,25.6028,25.6081,88500.0
2014-08-26 14:30:00,48.25,48.3,48.24,48.3,176500.0,25.6081,25.6346,25.6028,25.6346,176500.0
2014-08-26 15:00:00,48.3,48.3,48.22,48.22,143400.0,25.6346,25.6346,25.5921,25.5921,143400.0
2014-08-26 15:30:00,48.22,48.26,48.18,48.18,338500.0,25.5921,25.6134,25.5709,25.5709,338500.0
2014-08-27 09:30:00,48.35,48.39,48.23,48.35,345100.0,25.6611,25.6824,25.5974,25.6611,345100.0
2014-08-27 10:00:00,48.35,48.37,48.29,48.34,97100.0,25.6611,25.6717,25.6293,25.6558,97100.0
2014-08-27 10:30:00,48.34,48.47,48.34,48.42,142000.0,25.6558,25.7248,25.6558,25.6983,142000.0
2014-08-27 11:00:00,48.42,48.45,48.35,48.37,106400.0,25.6983,25.7142,25.6611,25.6717,106400.0
2014-08-27 11:30:00,48.36,48.39,48.32,48.37,121400.0,25.6664,25.6824,25.6452,25.6717,121400.0
2014-08-27 12:00:00,48.37,48.38,48.32,48.32,86100.0,25.6717,25.6771,25.6452,25.6452,86100.0
2014-08-27 12:30:00,48.32,48.38,48.31,48.38,51800.0,25.6452,25.6771,25.6399,25.6771,51800.0
2014-08-27 13:00:00,48.37,48.43,48.37,48.42,84800.0,25.6717,25.7036,25.6717,25.6983,84800.0
2014-08-27 13:30:00,48.41,48.42,48.4,48.41,62800.0,25.693,25.6983,25.6877,25.693,62800.0
2014-08-27 14:00:00,48.41,48.44,48.39,48.44,93100.0,25.693,25.7089,25.6824,25.7089,93100.0
2014-08-27 14:30:00,48.43,48.44,48.37,48.39,155900.0,25.7036,25.7089,25.6717,25.6824,155900.0
2014-08-27 15:00:00,48.39,48.39,48.33,48.35,147900.0,25.6824,25.6824,25.6505,25.6611,147900.0
2014-08-27 15:30:00,48.34,48.39,48.32,48.37,264800.0,25.6558,25.6824,25.6452,25.6717,264800.0
2014-08-28 09:30:00,48.16,48.2,47.88,47.92,1207600.0,25.5603,25.5815,25.4117,25.4329,1207600.0
2014-08-28 10:00:00,47.91,48.11,47.91,48.07,467300.0,25.4276,25.5338,25.4276,25.5125,467300.0
2014-08-28 10:30:00,48.08,48.08,47.97,48.0,198800.0,25.5178,25.5178,25.4595,25.4754,198800.0
2014-08-28 11:00:00,48.0,48.01,47.92,48.0,213100.0,25.4754,25.4807,25.4329,25.4754,213100.0
2014-08-28 11:30:00,48.0,48.04,47.93,47.94,301300.0,25.4754,25.4966,25.4382,25.4435,301300.0
2014-08-28 12:00:00,47.93,47.95,47.9,47.92,196200.0,25.4382,25.4488,25.4223,25.4329,196200.0
2014-08-28 12:30:00,47.92,47.92,47.86,47.86,208700.0,25.4329,25.4329,25.4011,25.4011,208700.0
2014-08-28 13:00:00,47.86,47.89,47.85,47.88,209400.0,25.4011,25.417,25.3958,25.4117,209400.0
2014-08-28 13:30:00,47.89,47.93,47.88,47.91,141900.0,25.417,25.4382,25.4117,25.4276,141900.0
2014-08-28 14:00:00,47.92,47.92,47.88,47.89,148700.0,25.4329,25.4329,25.4117,25.417,148700.0
2014-08-28 14:30:00,47.89,47.9,47.82,47.82,310000.0,25.417,25.4223,25.3798,25.3798,310000.0
2014-08-28 15:00:00,47.82,47.89,47.82,47.88,207500.0,25.3798,25.417,25.3798,25.4117,207500.0
2014-08-28 15:30:00,47.88,47.92,47.85,47.92,676900.0,25.4117,25.4329,25.3958,25.4329,676900.0
2014-08-29 09:30:00,47.98,48.03,47.83,47.87,456000.0,25.4648,25.4913,25.3852,25.4064,456000.0
2014-08-29 10:00:00,47.88,47.88,47.66,47.66,323900.0,25.4117,25.4117,25.2949,25.2949,323900.0
2014-08-29 10:30:00,47.67,47.74,47.64,47.73,221800.0,25.3002,25.3374,25.2843,25.3321,221800.0
2014-08-29 11:00:00,47.73,47.85,47.71,47.78,196000.0,25.3321,25.3958,25.3215,25.3586,196000.0
2014-08-29 11:30:00,47.79,47.97,47.78,47.87,340800.0,25.3639,25.4595,25.3586,25.4064,340800.0
2014-08-29 12:00:00,47.86,47.92,47.85,47.86,224500.0,25.4011,25.4329,25.3958,25.4011,224500.0
2014-08-29 12:30:00,47.86,47.88,47.83,47.85,136700.0,25.4011,25.4117,25.3852,25.3958,136700.0
2014-08-29 13:00:00,47.86,47.89,47.84,47.88,204800.0,25.4011,25.417,25.3905,25.4117,204800.0
2014-08-29 13:30:00,47.89,47.89,47.83,47.84,148900.0,25.417,25.417,25.3852,25.3905,148900.0
2014-08-29 14:00:00,47.84,47.87,47.84,47.86,150600.0,25.3905,25.4064,25.3905,25.4011,150600.0
2014-08-29 14:30:00,47.85,47.88,47.83,47.84,213700.0,25.3958,25.4117,25.3852,25.3905,213700.0
2014-08-29 15:00:00,47.84,47.89,47.83,47.85,332600.0,25.3905,25.417,25.3852,25.3958,332600.0
2014-08-29 15:30:00,47.84,47.86,47.83,47.85,957500.0,25.3905,25.4011,25.3852,25.3958,957500.0
2014-09-02 09:30:00,47.57,47.63,47.38,47.4,882300.0,25.2472,25.279,25.1463,25.1569,882300.0
2014-09-02 10:00:00,47.4,47.45,47.38,47.41,278400.0,25.1569,25.1835,25.1463,25.1622,278400.0
2014-09-02 10:30:00,47.41,47.44,47.32,47.35,509300.0,25.1622,25.1782,25.1145,25.1304,509300.0
2014-09-02 11:00:00,47.36,47.36,47.2,47.24,435000.0,25.1357,25.1357,25.0508,25.072,435000.0
2014-09-02 11:30:00,47.24,47.35,47.23,47.33,243600.0,25.072,25.1304,25.0667,25.1198,243600.0
2014-09-02 12:00:00,47.32,47.33,47.27,47.31,136600.0,25.1145,25.1198,25.0879,25.1092,136600.0
2014-09-02 12:30:00,47.3,47.3,47.21,47.21,203800.0,25.1039,25.1039,25.0561,25.0561,203800.0
2014-09-02 13:00:00,47.22,47.22,47.2,47.21,171400.0,25.0614,25.0614,25.0508,25.0561,171400.0
2014-09-02 13:30:00,47.21,47.22,47.19,47.2,258500.0,25.0561,25.0614,25.0455,25.0508,258500.0
2014-09-02 14:00:00,47.19,47.2,47.16,47.16,203900.0,25.0455,25.0508,25.0296,25.0296,203900.0
2014-09-02 14:30:00,47.17,47.2,47.12,47.2,233200.0,25.0349,25.0508,25.0083,25.0508,233200.0
2014-09-02 15:00:00,47.2,47.2,47.13,47.15,365100.0,25.0508,25.0508,25.0136,25.0243,365100.0
2014-09-02 15:30:00,47.15,47.2,47.1,47.2,952800.0,25.0243,25.0508,24.9977,25.0508,952800.0
2014-09-03 09:30:00,47.78,47.88,47.77,47.82,712800.0,25.3586,25.4117,25.3533,25.3798,712800.0
2014-09-03 10:00:00,47.81,47.93,47.81,47.9,473300.0,25.3745,25.4382,25.3745,25.4223,473300.0
2014-09-03 10:30:00,47.89,48.0,47.89,47.92,558400.0,25.417,25.4754,25.417,25.4329,558400.0
2014-09-03 11:00:00,47.92,47.94,47.8,47.81,353500.0,25.4329,25.4435,25.3692,25.3745,353500.0
2014-09-03 11:30:00,47.81,47.84,47.77,47.78,148100.0,25.3745,25.3905,25.3533,25.3586,148100.0
2014-09-03 12:00:00,47.78,47.88,47.78,47.88,108100.0,25.3586,25.4117,25.3586,25.4117,108100.0
2014-09-03 12:30:00,47.88,47.89,47.86,47.88,117100.0,25.4117,25.417,25.4011,25.4117,117100.0
2014-09-03 13:00:00,47.87,47.93,47.87,47.93,70100.0,25.4064,25.4382,25.4064,25.4382,70100.0
2014-09-03 13:30:00,47.93,47.96,47.92,47.93,189800.0,25.4382,25.4541,25.4329,25.4382,189800.0
2014-09-03 14:00:00,47.93,47.96,47.9,47.91,182200.0,25.4382,25.4541,25.4223,25.4276,182200.0
2014-09-03 14:30:00,47.91,47.91,47.8,47.81,171300.0,25.4276,25.4276,25.3692,25.3745,171300.0
2014-09-03 15:00:00,47.8,47.81,47.7,47.76,278500.0,25.3692,25.3745,25.3162,25.348,278500.0
2014-09-03 15:30:00,47.76,47.78,47.69,47.71,858000.0,25.348,25.3586,25.3108,25.3215,858000.0
2014-09-04 09:30:00,48.07,48.11,47.89,47.9,579400.0,25.5125,25.5338,25.417,25.4223,579400.0
2014-09-04 10:00:00,47.9,48.0,45.5,45.65,9539200.0,25.4223,25.4754,24.1485,24.2281,9539200.0
2014-09-04 10:30:00,45.61,45.96,45.22,45.31,8878800.0,24.2069,24.3927,23.9999,24.0477,8878800.0
2014-09-04 11:00:00,45.33,45.42,44.79,44.85,6940500.0,24.0583,24.1061,23.7717,23.8036,6940500.0
2014-09-04 11:30:00,44.84,45.57,44.65,45.56,4667100.0,23.7982,24.1857,23.6974,24.1804,4667100.0
2014-09-04 12:00:00,45.56,45.57,44.88,44.95,3164500.0,24.1804,24.1857,23.8195,23.8566,3164500.0
2014-09-04 12:30:00,44.95,45.28,44.92,45.21,1386900.0,23.8566,24.0318,23.8407,23.9946,1386900.0
2014-09-04 13:00:00,45.2,45.49,45.16,45.3,1564600.0,23.9893,24.1432,23.9681,24.0424,1564600.0
2014-09-04 13:30:00,45.3,45.48,45.28,45.33,1166600.0,24.0424,24.1379,24.0318,24.0583,1166600.0
2014-09-04 14:00:00,45.33,45.34,45.06,45.08,1406700.0,24.0583,24.0636,23.915,23.9256,1406700.0
2014-09-04 14:30:00,45.08,45.22,45.0,45.03,2063200.0,23.9256,23.9999,23.8832,23.8991,2063200.0
2014-09-04 15:00:00,45.03,45.05,44.77,44.77,2221800.0,23.8991,23.9097,23.7611,23.7611,2221800.0
2014-09-04 15:30:00,44.78,44.93,44.72,44.88,3731200.0,23.7664,23.846,23.7346,23.8195,3731200.0
2014-09-05 09:30:00,45.46,45.55,45.34,45.44,2636800.0,24.1273,24.1751,24.0636,24.1167,2636800.0
2014-09-05 10:00:00,45.43,45.65,45.43,45.6,1640200.0,24.1114,24.2281,24.1114,24.2016,1640200.0
2014-09-05 10:30:00,45.6,45.79,45.58,45.68,1039200.0,24.2016,24.3024,24.191,24.2441,1039200.0
2014-09-05 11:00:00,45.69,45.88,45.68,45.87,891200.0,24.2494,24.3502,24.2441,24.3449,891200.0
2014-09-05 11:30:00,45.86,46.0,45.84,45.9,1129900.0,24.3396,24.4139,24.329,24.3608,1129900.0
2014-09-05 12:00:00,45.9,45.96,45.88,45.91,899300.0,24.3608,24.3927,24.3502,24.3661,899300.0
2014-09-05 12:30:00,45.9,46.08,45.9,45.99,961600.0,24.3608,24.4564,24.3608,24.4086,961600.0
2014-09-05 13:00:00,45.99,46.0,45.9,45.96,771000.0,24.4086,24.4139,24.3608,24.3927,771000.0
2014-09-05 13:30:00,45.96,46.06,45.93,46.04,544400.0,24.3927,24.4457,24.3768,24.4351,544400.0
2014-09-05 14:00:00,46.04,46.13,46.03,46.12,634200.0,24.4351,24.4829,24.4298,24.4776,634200.0
2014-09-05 14:30:00,46.13,46.16,45.94,45.98,742500.0,24.4829,24.4988,24.3821,24.4033,742500.0
2014-09-05 15:00:00,45.98,46.03,45.9,45.92,503500.0,24.4033,24.4298,24.3608,24.3714,503500.0
2014-09-05 15:30:00,45.91,45.97,45.88,45.93,1158200.0,24.3661,24.398,24.3502,24.3768,1158200.0
2014-09-08 09:30:00,45.49,45.5,45.16,45.27,1211300.0,24.1432,24.1485,23.9681,24.0265,1211300.0
2014-09-08 10:00:00,45.28,45.41,45.28,45.39,716800.0,24.0318,24.1008,24.0318,24.0902,716800.0
2014-09-08 10:30:00,45.4,45.69,45.39,45.62,793100.0,24.0955,24.2494,24.0902,24.2122,793100.0
2014-09-08 11:00:00,45.61,45.65,45.37,45.49,613400.0,24.2069,24.2281,24.0795,24.1432,613400.0
2014-09-08 11:30:00,45.5,45.61,45.44,45.45,428600.0,24.1485,24.2069,24.1167,24.122,428600.0
2014-09-08 12:00:00,45.45,45.48,45.35,45.36,341700.0,24.122,24.1379,24.0689,24.0742,341700.0
2014-09-08 12:30:00,45.35,45.39,45.33,45.34,278200.0,24.0689,24.0902,24.0583,24.0636,278200.0
2014-09-08 13:00:00,45.33,45.4,45.26,45.27,459500.0,24.0583,24.0955,24.0212,24.0265,459500.0
2014-09-08 13:30:00,45.27,45.27,45.14,45.18,531100.0,24.0265,24.0265,23.9575,23.9787,531100.0
2014-09-08 14:00:00,45.19,45.26,45.18,45.2,310200.0,23.984,24.0212,23.9787,23.9893,310200.0
2014-09-08 14:30:00,45.2,45.36,45.19,45.3,397000.0,23.9893,24.0742,23.984,24.0424,397000.0
2014-09-08 15:00:00,45.3,45.36,45.28,45.33,433300.0,24.0424,24.0742,24.0318,24.0583,433300.0
2014-09-08 15:30:00,45.33,45.37,45.3,45.34,718500.0,24.0583,24.0795,24.0424,24.0636,718500.0
2014-09-09 09:30:00,45.16,45.19,45.06,45.16,600900.0,23.9681,23.984,23.915,23.9681,600900.0
2014-09-09 10:00:00,45.16,45.19,45.06,45.18,353900.0,23.9681,23.984,23.915,23.9787,353900.0
2014-09-09 10:30:00,45.18,45.31,45.16,45.31,437500.0,23.9787,24.0477,23.9681,24.0477,437500.0
2014-09-09 11:00:00,45.32,45.38,45.22,45.25,537100.0,24.053,24.0848,23.9999,24.0159,537100.0
2014-09-09 11:30:00,45.26,45.31,45.23,45.25,237500.0,24.0212,24.0477,24.0052,24.0159,237500.0
2014-09-09 12:00:00,45.24,45.31,45.2,45.27,179100.0,24.0105,24.0477,23.9893,24.0265,179100.0
2014-09-09 12:30:00,45.27,45.34,45.27,45.33,195000.0,24.0265,24.0636,24.0265,24.0583,195000.0
2014-09-09 13:00:00,45.33,45.34,45.26,45.26,145300.0,24.0583,24.0636,24.0212,24.0212,145300.0
2014-09-09 13:30:00,45.27,45.35,45.26,45.29,211900.0,24.0265,24.0689,24.0212,24.0371,211900.0
2014-09-09 14:00:00,45.29,45.3,45.14,45.14,263800.0,24.0371,24.0424,23.9575,23.9575,263800.0
2014-09-09 14:30:00,45.15,45.18,45.11,45.14,221900.0,23.9628,23.9787,23.9415,23.9575,221900.0
2014-09-09 15:00:00,45.14,45.18,45.05,45.11,504000.0,23.9575,23.9787,23.9097,23.9415,504000.0
2014-09-09 15:30:00,45.11,45.17,45.08,45.16,540500.0,23.9415,23.9734,23.9256,23.9681,540500.0
2014-09-10 09:30:00,46.0,46.1,45.85,45.94,2100000.0,24.4139,24.467,24.3343,24.3821,2100000.0
2014-09-10 10:00:00,45.93,46.0,45.86,45.97,824800.0,24.3768,24.4139,24.3396,24.398,824800.0
2014-09-10 10:30:00,45.96,45.97,45.8,45.84,880700.0,24.3927,24.398,24.3078,24.329,880700.0
2014-09-10 11:00:00,45.83,45.89,45.78,45.88,1167700.0,24.3237,24.3555,24.2971,24.3502,1167700.0
2014-09-10 11:30:00,45.87,46.08,45.86,46.06,833900.0,24.3449,24.4564,24.3396,24.4457,833900.0
2014-09-10 12:00:00,46.05,46.15,45.95,46.06,659800.0,24.4404,24.4935,24.3874,24.4457,659800.0
2014-09-10 12:30:00,46.06,46.12,46.0,46.08,494300.0,24.4457,24.4776,24.4139,24.4564,494300.0
2014-09-10 13:00:00,46.08,46.2,46.06,46.18,484600.0,24.4564,24.5201,24.4457,24.5094,484600.0
2014-09-10 13:30:00,46.18,46.46,46.17,46.42,925300.0,24.5094,24.658,24.5041,24.6368,925300.0
2014-09-10 14:00:00,46.42,46.46,46.38,46.42,556800.0,24.6368,24.658,24.6156,24.6368,556800.0
2014-09-10 14:30:00,46.42,46.49,46.37,46.46,682100.0,24.6368,24.674,24.6103,24.658,682100.0
2014-09-10 15:00:00,46.46,46.52,46.41,46.51,1723200.0,24.658,24.6899,24.6315,24.6846,1723200.0
2014-09-10 15:30:00,46.5,46.61,46.46,46.5,2425100.0,24.6793,24.7377,24.658,24.6793,2425100.0
2014-09-11 09:30:00,46.23,46.24,45.99,46.07,857100.0,24.536,24.5413,24.4086,24.4511,857100.0
2014-09-11 10:00:00,46.07,46.15,46.01,46.13,638100.0,24.4511,24.4935,24.4192,24.4829,638100.0
2014-09-11 10:30:00,46.13,46.14,45.97,46.12,895000.0,24.4829,24.4882,24.398,24.4776,895000.0
2014-09-11 11:00:00,46.11,46.18,46.01,46.08,937200.0,24.4723,24.5094,24.4192,24.4564,937200.0
2014-09-11 11:30:00,46.08,46.29,46.07,46.27,516800.0,24.4564,24.5678,24.4511,24.5572,516800.0
2014-09-11 12:00:00,46.27,46.39,46.21,46.31,445100.0,24.5572,24.6209,24.5254,24.5784,445100.0
2014-09-11 12:30:00,46.32,46.33,46.24,46.27,227000.0,24.5837,24.589,24.5413,24.5572,227000.0
2014-09-11 13:00:00,46.26,46.37,46.25,46.28,310700.0,24.5519,24.6103,24.5466,24.5625,310700.0
2014-09-11 13:30:00,46.29,46.35,46.25,46.34,298200.0,24.5678,24.5997,24.5466,24.5944,298200.0
2014-09-11 14:00:00,46.35,46.46,46.34,46.45,322200.0,24.5997,24.658,24.5944,24.6527,322200.0
2014-09-11 14:30:00,46.45,46.48,46.39,46.47,429800.0,24.6527,24.6687,24.6209,24.6633,429800.0
2014-09-11 15:00:00,46.47,46.48,46.24,46.27,436200.0,24.6633,24.6687,24.5413,24.5572,436200.0
2014-09-11 15:30:00,46.27,46.27,46.19,46.25,852300.0,24.5572,24.5572,24.5147,24.5466,852300.0
2014-09-12 09:30:00,46.05,46.07,45.83,45.87,526500.0,24.4404,24.4511,24.3237,24.3449,526500.0
2014-09-12 10:00:00,45.86,46.03,45.85,46.02,322500.0,24.3396,24.4298,24.3343,24.4245,322500.0
2014-09-12 10:30:00,46.01,46.04,45.96,46.0,245100.0,24.4192,24.4351,24.3927,24.4139,245100.0
2014-09-12 11:00:00,46.0,46.03,45.9,45.97,370500.0,24.4139,24.4298,24.3608,24.398,370500.0
2014-09-12 11:30:00,45.97,46.0,45.91,45.94,262700.0,24.398,24.4139,24.3661,24.3821,262700.0
2014-09-12 12:00:00,45.93,45.98,45.88,45.9,294400.0,24.3768,24.4033,24.3502,24.3608,294400.0
2014-09-12 12:30:00,45.9,45.91,45.81,45.85,279800.0,24.3608,24.3661,24.3131,24.3343,279800.0
2014-09-12 13:00:00,45.85,45.93,45.84,45.88,240800.0,24.3343,24.3768,24.329,24.3502,240800.0
2014-09-12 13:30:00,45.88,45.94,45.85,45.89,163900.0,24.3502,24.3821,24.3343,24.3555,163900.0
2014-09-12 14:00:00,45.89,45.91,45.81,45.83,187900.0,24.3555,24.3661,24.3131,24.3237,187900.0
2014-09-12 14:30:00,45.83,45.89,45.8,45.83,216400.0,24.3237,24.3555,24.3078,24.3237,216400.0
2014-09-12 15:00:00,45.82,45.95,45.8,45.92,323200.0,24.3184,24.3874,24.3078,24.3714,323200.0
2014-09-12 15:30:00,45.92,45.98,45.86,45.92,637000.0,24.3714,24.4033,24.3396,24.3714,637000.0
2014-09-15 09:30:00,45.59,45.64,45.5,45.63,560100.0,24.1963,24.2228,24.1485,24.2175,560100.0
2014-09-15 10:00:00,45.64,45.7,45.58,45.63,636300.0,24.2228,24.2547,24.191,24.2175,636300.0
2014-09-15 10:30:00,45.64,45.7,45.55,45.69,267000.0,24.2228,24.2547,24.1751,24.2494,267000.0
2014-09-15 11:00:00,45.68,45.75,45.64,45.73,241500.0,24.2441,24.2812,24.2228,24.2706,241500.0
2014-09-15 11:30:00,45.73,45.8,45.68,45.77,415500.0,24.2706,24.3078,24.2441,24.2918,415500.0
2014-09-15 12:00:00,45.78,45.84,45.73,45.8,235000.0,24.2971,24.329,24.2706,24.3078,235000.0
2014-09-15 12:30:00,45.81,45.9,45.79,45.84,250100.0,24.3131,24.3608,24.3024,24.329,250100.0
2014-09-15 13:00:00,45.84,45.92,45.83,45.89,141200.0,24.329,24.3714,24.3237,24.3555,141200.0
2014-09-15 13:30:00,45.89,45.99,45.89,45.94,198600.0,24.3555,24.4086,24.3555,24.3821,198600.0
2014-09-15 14:00:00,45.95,46.06,45.93,46.06,144700.0,24.3874,24.4457,24.3768,24.4457,144700.0
2014-09-15 14:30:00,46.07,46.07,45.95,45.97,146900.0,24.4511,24.4511,24.3874,24.398,146900.0
2014-09-15 15:00:00,45.97,46.0,45.92,45.99,183500.0,24.398,24.4139,24.3714,24.4086,183500.0
2014-09-15 15:30:00,46.0,46.0,45.89,45.9,429700.0,24.4139,24.4139,24.3555,24.3608,429700.0
2014-09-16 09:30:00,45.67,45.91,45.66,45.82,641800.0,24.2388,24.3661,24.2335,24.3184,641800.0
2014-09-16 10:00:00,45.82,45.91,45.79,45.87,185500.0,24.3184,24.3661,24.3024,24.3449,185500.0
2014-09-16 10:30:00,45.87,46.0,45.86,45.94,187300.0,24.3449,24.4139,24.3396,24.3821,187300.0
2014-09-16 11:00:00,45.95,46.13,45.82,46.11,255700.0,24.3874,24.4829,24.3184,24.4723,255700.0
2014-09-16 11:30:00,46.11,46.4,46.09,46.31,492800.0,24.4723,24.6262,24.4617,24.5784,492800.0
2014-09-16 12:00:00,46.3,46.44,46.26,46.42,284500.0,24.5731,24.6474,24.5519,24.6368,284500.0
2014-09-16 12:30:00,46.43,46.43,46.34,46.35,264700.0,24.6421,24.6421,24.5944,24.5997,264700.0
2014-09-16 13:00:00,46.36,46.4,46.32,46.35,127700.0,24.605,24.6262,24.5837,24.5997,127700.0
2014-09-16 13:30:00,46.36,46.37,46.31,46.33,165100.0,24.605,24.6103,24.5784,24.589,165100.0
2014-09-16 14:00:00,46.34,46.34,46.27,46.3,144000.0,24.5944,24.5944,24.5572,24.5731,144000.0
2014-09-16 14:30:00,46.3,46.38,46.27,46.28,249800.0,24.5731,24.6156,24.5572,24.5625,249800.0
2014-09-16 15:00:00,46.29,46.29,46.24,46.25,263100.0,24.5678,24.5678,24.5413,24.5466,263100.0
2014-09-16 15:30:00,46.24,46.28,46.21,46.25,507400.0,24.5413,24.5625,24.5254,24.5466,507400.0
2014-09-17 09:30:00,46.36,46.39,46.26,46.32,395600.0,24.605,24.6209,24.5519,24.5837,395600.0
2014-09-17 10:00:00,46.33,46.34,46.24,46.25,229700.0,24.589,24.5944,24.5413,24.5466,229700.0
2014-09-17 10:30:00,46.25,46.3,46.15,46.2,183500.0,24.5466,24.5731,24.4935,24.5201,183500.0
2014-09-17 11:00:00,46.19,46.3,46.19,46.28,201200.0,24.5147,24.5731,24.5147,24.5625,201200.0
2014-09-17 11:30:00,46.28,46.38,46.27,46.37,312900.0,24.5625,24.6156,24.5572,24.6103,312900.0
2014-09-17 12:00:00,46.36,46.37,46.3,46.32,148200.0,24.605,24.6103,24.5731,24.5837,148200.0
2014-09-17 12:30:00,46.32,46.37,46.3,46.32,107500.0,24.5837,24.6103,24.5731,24.5837,107500.0
2014-09-17 13:00:00,46.33,46.34,46.3,46.3,81000.0,24.589,24.5944,24.5731,24.5731,81000.0
2014-09-17 13:30:00,46.31,46.45,46.31,46.41,128700.0,24.5784,24.6527,24.5784,24.6315,128700.0
2014-09-17 14:00:00,46.41,46.48,46.17,46.47,257000.0,24.6315,24.6687,24.5041,24.6633,257000.0
2014-09-17 14:30:00,46.47,46.49,46.33,46.42,205400.0,24.6633,24.674,24.589,24.6368,205400.0
2014-09-17 15:00:00,46.42,46.48,46.25,46.31,244800.0,24.6368,24.6687,24.5466,24.5784,244800.0
2014-09-17 15:30:00,46.3,46.31,46.15,46.25,451300.0,24.5731,24.5784,24.4935,24.5466,451300.0
2014-09-18 09:30:00,46.57,46.68,46.46,46.68,520100.0,24.7164,24.7748,24.658,24.7748,520100.0
2014-09-18 10:00:00,46.67,46.71,46.47,46.49,359600.0,24.7695,24.7907,24.6633,24.674,359600.0
2014-09-18 10:30:00,46.49,46.59,46.45,46.45,216400.0,24.674,24.727,24.6527,24.6527,216400.0
2014-09-18 11:00:00,46.44,46.48,46.36,46.36,204500.0,24.6474,24.6687,24.605,24.605,204500.0
2014-09-18 11:30:00,46.35,46.42,46.33,46.39,206000.0,24.5997,24.6368,24.589,24.6209,206000.0
2014-09-18 12:00:00,46.4,46.45,46.38,46.4,89100.0,24.6262,24.6527,24.6156,24.6262,89100.0
2014-09-18 12:30:00,46.4,46.45,46.37,46.38,111600.0,24.6262,24.6527,24.6103,24.6156,111600.0
2014-09-18 13:00:00,46.38,46.4,46.33,46.33,78800.0,24.6156,24.6262,24.589,24.589,78800.0
2014-09-18 13:30:00,46.33,46.39,46.33,46.34,103400.0,24.589,24.6209,24.589,24.5944,103400.0
2014-09-18 14:00:00,46.34,46.35,46.25,46.27,210200.0,24.5944,24.5997,24.5466,24.5572,210200.0
2014-09-18 14:30:00,46.28,46.33,46.27,46.31,115600.0,24.5625,24.589,24.5572,24.5784,115600.0
2014-09-18 15:00:00,46.31,46.37,46.3,46.37,143800.0,24.5784,24.6103,24.5731,24.6103,143800.0
2014-09-18 15:30:00,46.37,46.45,46.36,46.41,501400.0,24.6103,24.6527,24.605,24.6315,501400.0
2014-09-19 09:30:00,46.89,46.91,46.65,46.65,965800.0,24.8863,24.8969,24.7589,24.7589,965800.0
2014-09-19 10:00:00,46.65,46.7,46.45,46.51,411400.0,24.7589,24.7854,24.6527,24.6846,411400.0
2014-09-19 10:30:00,46.51,46.65,46.5,46.59,418000.0,24.6846,24.7589,24.6793,24.727,418000.0
2014-09-19 11:00:00,46.6,46.64,46.48,46.49,466700.0,24.7323,24.7536,24.6687,24.674,466700.0
2014-09-19 11:30:00,46.5,46.53,46.42,46.5,341000.0,24.6793,24.6952,24.6368,24.6793,341000.0
2014-09-19 12:00:00,46.5,46.51,46.44,46.51,174100.0,24.6793,24.6846,24.6474,24.6846,174100.0
2014-09-19 12:30:00,46.5,46.51,46.43,46.44,173000.0,24.6793,24.6846,24.6421,24.6474,173000.0
2014-09-19 13:00:00,46.44,46.47,46.41,46.45,204200.0,24.6474,24.6633,24.6315,24.6527,204200.0
2014-09-19 13:30:00,46.45,46.46,46.42,46.43,182800.0,24.6527,24.658,24.6368,24.6421,182800.0
2014-09-19 14:00:00,46.44,46.46,46.43,46.45,123600.0,24.6474,24.658,24.6421,24.6527,123600.0
2014-09-19 14:30:00,46.45,46.52,46.42,46.5,245600.0,24.6527,24.6899,24.6368,24.6793,245600.0
2014-09-19 15:00:00,46.51,46.53,46.44,46.47,201200.0,24.6846,24.6952,24.6474,24.6633,201200.0
2014-09-19 15:30:00,46.47,46.5,46.42,46.46,568700.0,24.6633,24.6793,24.6368,24.658,568700.0
2014-09-22 09:30:00,46.4,46.4,46.13,46.17,665000.0,24.6262,24.6262,24.4829,24.5041,665000.0
2014-09-22 10:00:00,46.17,46.2,46.12,46.13,559100.0,24.5041,24.5201,24.4776,24.4829,559100.0
2014-09-22 10:30:00,46.13,46.19,46.0,46.01,434200.0,24.4829,24.5147,24.4139,24.4192,434200.0
2014-09-22 11:00:00,46.0,46.14,45.98,46.13,735000.0,24.4139,24.4882,24.4033,24.4829,735000.0
2014-09-22 11:30:00,46.13,46.15,45.96,46.02,394500.0,24.4829,24.4935,24.3927,24.4245,394500.0
2014-09-22 12:00:00,46.02,46.08,45.99,46.02,175200.0,24.4245,24.4564,24.4086,24.4245,175200.0
2014-09-22 12:30:00,46.02,46.07,46.0,46.05,142800.0,24.4245,24.4511,24.4139,24.4404,142800.0
2014-09-22 13:00:00,46.05,46.14,46.01,46.13,133500.0,24.4404,24.4882,24.4192,24.4829,133500.0
2014-09-22 13:30:00,46.12,46.16,46.05,46.06,135700.0,24.4776,24.4988,24.4404,24.4457,135700.0
2014-09-22 14:00:00,46.06,46.12,46.04,46.05,176400.0,24.4457,24.4776,24.4351,24.4404,176400.0
2014-09-22 14:30:00,46.05,46.12,45.99,46.08,237800.0,24.4404,24.4776,24.4086,24.4564,237800.0
2014-09-22 15:00:00,46.07,46.11,46.03,46.07,199000.0,24.4511,24.4723,24.4298,24.4511,199000.0
2014-09-22 15:30:00,46.07,46.15,46.04,46.13,387200.0,24.4511,24.4935,24.4351,24.4829,387200.0
2014-09-23 09:30:00,45.89,46.03,45.88,46.03,334700.0,24.3555,24.4298,24.3502,24.4298,334700.0
2014-09-23 10:00:00,46.04,46.04,45.95,46.0,236300.0,24.4351,24.4351,24.3874,24.4139,236300.0
2014-09-23 10:30:00,46.0,46.0,45.86,45.87,220500.0,24.4139,24.4139,24.3396,24.3449,220500.0
2014-09-23 11:00:00,45.88,45.9,45.77,45.79,270900.0,24.3502,24.3608,24.2918,24.3024,270900.0
2014-09-23 11:30:00,45.79,45.91,45.78,45.86,277200.0,24.3024,24.3661,24.2971,24.3396,277200.0
2014-09-23 12:00:00,45.86,45.87,45.8,45.81,142600.0,24.3396,24.3449,24.3078,24.3131,142600.0
2014-09-23 12:30:00,45.81,45.83,45.77,45.78,150200.0,24.3131,24.3237,24.2918,24.2971,150200.0
2014-09-23 13:00:00,45.78,45.81,45.73,45.76,95100.0,24.2971,24.3131,24.2706,24.2865,95100.0
2014-09-23 13:30:00,45.77,45.83,45.74,45.76,128700.0,24.2918,24.3237,24.2759,24.2865,128700.0
2014-09-23 14:00:00,45.76,45.78,45.7,45.73,141700.0,24.2865,24.2971,24.2547,24.2706,141700.0
2014-09-23 14:30:00,45.72,45.77,45.71,45.76,175600.0,24.2653,24.2918,24.26,24.2865,175600.0
2014-09-23 15:00:00,45.76,45.81,45.73,45.79,166000.0,24.2865,24.3131,24.2706,24.3024,166000.0
2014-09-23 15:30:00,45.79,45.84,45.72,45.72,477500.0,24.3024,24.329,24.2653,24.2653,477500.0
2014-09-24 09:30:00,45.82,45.88,45.68,45.71,499300.0,24.3184,24.3502,24.2441,24.26,499300.0
2014-09-24 10:00:00,45.7,45.74,45.57,45.58,345100.0,24.2547,24.2759,24.1857,24.191,345100.0
2014-09-24 10:30:00,45.58,45.59,45.36,45.45,449800.0,24.191,24.1963,24.0742,24.122,449800.0
2014-09-24 11:00:00,45.45,45.66,45.43,45.62,324000.0,24.122,24.2335,24.1114,24.2122,324000.0
2014-09-24 11:30:00,45.62,45.75,45.59,45.72,285800.0,24.2122,24.2812,24.1963,24.2653,285800.0
2014-09-24 12:00:00,45.73,45.74,45.58,45.59,160700.0,24.2706,24.2759,24.191,24.1963,160700.0
2014-09-24 12:30:00,45.59,45.6,45.52,45.58,111700.0,24.1963,24.2016,24.1591,24.191,111700.0
2014-09-24 13:00:00,45.58,45.62,45.54,45.55,179600.0,24.191,24.2122,24.1698,24.1751,179600.0
2014-09-24 13:30:00,45.55,45.57,45.53,45.54,198400.0,24.1751,24.1857,24.1645,24.1698,198400.0
2014-09-24 14:00:00,45.55,45.64,45.54,45.59,317300.0,24.1751,24.2228,24.1698,24.1963,317300.0
2014-09-24 14:30:00,45.6,45.67,45.59,45.64,575700.0,24.2016,24.2388,24.1963,24.2228,575700.0
2014-09-24 15:00:00,45.64,45.65,45.6,45.6,597200.0,24.2228,24.2281,24.2016,24.2016,597200.0
2014-09-24 15:30:00,45.61,45.64,45.48,45.51,1006000.0,24.2069,24.2228,24.1379,24.1538,1006000.0
2014-09-25 09:30:00,44.96,44.99,44.44,44.44,2183800.0,23.8619,23.8779,23.586,23.586,2183800.0
2014-09-25 10:00:00,44.44,44.66,44.38,44.5,1115700.0,23.586,23.7027,23.5541,23.6178,1115700.0
2014-09-25 10:30:00,44.5,44.51,44.23,44.33,1035400.0,23.6178,23.6231,23.4745,23.5276,1035400.0
2014-09-25 11:00:00,44.32,44.32,44.11,44.23,753500.0,23.5223,23.5223,23.4108,23.4745,753500.0
2014-09-25 11:30:00,44.23,44.41,44.13,44.14,629700.0,23.4745,23.57,23.4214,23.4267,629700.0
2014-09-25 12:00:00,44.14,44.17,44.08,44.09,570900.0,23.4267,23.4427,23.3949,23.4002,570900.0
2014-09-25 12:30:00,44.09,44.12,44.08,44.09,380200.0,23.4002,23.4161,23.3949,23.4002,380200.0
2014-09-25 13:00:00,44.09,44.11,44.02,44.09,616700.0,23.4002,23.4108,23.363,23.4002,616700.0
2014-09-25 13:30:00,44.1,44.17,43.93,43.96,757800.0,23.4055,23.4427,23.3153,23.3312,757800.0
2014-09-25 14:00:00,43.96,43.99,43.89,43.99,1535500.0,23.3312,23.3471,23.294,23.3471,1535500.0
2014-09-25 14:30:00,43.99,44.06,43.97,44.04,546900.0,23.3471,23.3843,23.3365,23.3737,546900.0
2014-09-25 15:00:00,44.04,44.06,43.97,44.04,670500.0,23.3737,23.3843,23.3365,23.3737,670500.0
2014-09-25 15:30:00,44.04,44.15,44.04,44.05,1266900.0,23.3737,23.432,23.3737,23.379,1266900.0
2014-09-26 09:30:00,43.94,43.96,43.81,43.88,936800.0,23.3206,23.3312,23.2516,23.2887,936800.0
2014-09-26 10:00:00,43.88,44.03,43.88,43.92,529900.0,23.2887,23.3684,23.2887,23.31,529900.0
2014-09-26 10:30:00,43.93,44.09,43.87,44.08,678700.0,23.3153,23.4002,23.2834,23.3949,678700.0
2014-09-26 11:00:00,44.09,44.21,44.05,44.1,635400.0,23.4002,23.4639,23.379,23.4055,635400.0
2014-09-26 11:30:00,44.09,44.16,44.09,44.15,318000.0,23.4002,23.4373,23.4002,23.432,318000.0
2014-09-26 12:00:00,44.14,44.21,44.11,44.16,199600.0,23.4267,23.4639,23.4108,23.4373,199600.0
2014-09-26 12:30:00,44.16,44.28,44.16,44.27,204100.0,23.4373,23.501,23.4373,23.4957,204100.0
2014-09-26 13:00:00,44.27,44.34,44.27,44.33,192400.0,23.4957,23.5329,23.4957,23.5276,192400.0
2014-09-26 13:30:00,44.33,44.43,44.31,44.42,160700.0,23.5276,23.5806,23.517,23.5753,160700.0
2014-09-26 14:00:00,44.43,44.5,44.4,44.48,230500.0,23.5806,23.6178,23.5647,23.6072,230500.0
2014-09-26 14:30:00,44.47,44.55,44.43,44.46,207500.0,23.6019,23.6443,23.5806,23.5966,207500.0
2014-09-26 15:00:00,44.47,44.52,44.42,44.43,223800.0,23.6019,23.6284,23.5753,23.5806,223800.0
2014-09-26 15:30:00,44.43,44.46,44.35,44.37,580800.0,23.5806,23.5966,23.5382,23.5488,580800.0
2014-09-29 09:30:00,44.25,44.32,44.14,44.18,529300.0,23.4851,23.5223,23.4267,23.448,529300.0
2014-09-29 10:00:00,44.18,44.32,44.16,44.29,441900.0,23.448,23.5223,23.4373,23.5063,441900.0
2014-09-29 10:30:00,44.29,44.46,44.28,44.42,340200.0,23.5063,23.5966,23.501,23.5753,340200.0
2014-09-29 11:00:00,44.43,44.54,44.38,44.53,384500.0,23.5806,23.639,23.5541,23.6337,384500.0
2014-09-29 11:30:00,44.53,44.71,44.52,44.67,485000.0,23.6337,23.7293,23.6284,23.708,485000.0
2014-09-29 12:00:00,44.67,44.67,44.54,44.55,216800.0,23.708,23.708,23.639,23.6443,216800.0
2014-09-29 12:30:00,44.55,44.65,44.54,44.64,122100.0,23.6443,23.6974,23.639,23.6921,122100.0
2014-09-29 13:00:00,44.63,44.68,44.62,44.68,170700.0,23.6868,23.7133,23.6815,23.7133,170700.0
2014-09-29 13:30:00,44.67,44.72,44.62,44.64,127100.0,23.708,23.7346,23.6815,23.6921,127100.0
2014-09-29 14:00:00,44.64,44.68,44.46,44.49,148600.0,23.6921,23.7133,23.5966,23.6125,148600.0
2014-09-29 14:30:00,44.5,44.55,44.44,44.54,115000.0,23.6178,23.6443,23.586,23.639,115000.0
2014-09-29 15:00:00,44.53,44.67,44.52,44.63,151900.0,23.6337,23.708,23.6284,23.6868,151900.0
2014-09-29 15:30:00,44.63,44.65,44.53,44.56,391400.0,23.6868,23.6974,23.6337,23.6496,391400.0
2014-09-30 09:30:00,44.04,44.08,43.89,43.97,746500.0,23.3737,23.3949,23.294,23.3365,746500.0
2014-09-30 10:00:00,43.97,44.03,43.88,43.97,460300.0,23.3365,23.3684,23.2887,23.3365,460300.0
2014-09-30 10:30:00,43.98,44.17,43.97,44.1,343700.0,23.3418,23.4427,23.3365,23.4055,343700.0
2014-09-30 11:00:00,44.09,44.21,44.07,44.16,325600.0,23.4002,23.4639,23.3896,23.4373,325600.0
2014-09-30 11:30:00,44.17,44.22,43.87,43.93,431300.0,23.4427,23.4692,23.2834,23.3153,431300.0
2014-09-30 12:00:00,43.93,43.94,43.82,43.88,393600.0,23.3153,23.3206,23.2569,23.2887,393600.0
2014-09-30 12:30:00,43.88,43.97,43.83,43.9,204400.0,23.2887,23.3365,23.2622,23.2994,204400.0
2014-09-30 13:00:00,43.9,44.02,43.9,43.9,159300.0,23.2994,23.363,23.2994,23.2994,159300.0
2014-09-30 13:30:00,43.91,43.91,43.8,43.86,246100.0,23.3047,23.3047,23.2463,23.2781,246100.0
2014-09-30 14:00:00,43.87,43.92,43.83,43.89,273500.0,23.2834,23.31,23.2622,23.294,273500.0
2014-09-30 14:30:00,43.9,43.98,43.9,43.94,179800.0,23.2994,23.3418,23.2994,23.3206,179800.0
2014-09-30 15:00:00,43.94,44.01,43.89,43.96,250100.0,23.3206,23.3577,23.294,23.3312,250100.0
2014-09-30 15:30:00,43.97,44.03,43.95,43.95,549100.0,23.3365,23.3684,23.3259,23.3259,549100.0
2014-10-01 09:30:00,43.84,44.05,43.83,44.03,712700.0,23.2675,23.379,23.2622,23.3684,712700.0
2014-10-01 10:00:00,44.03,44.03,43.86,44.0,377200.0,23.3684,23.3684,23.2781,23.3524,377200.0
2014-10-01 10:30:00,44.0,44.07,43.93,44.05,243000.0,23.3524,23.3896,23.3153,23.379,243000.0
2014-10-01 11:00:00,44.06,44.14,44.04,44.08,275900.0,23.3843,23.4267,23.3737,23.3949,275900.0
2014-10-01 11:30:00,44.07,44.11,43.97,44.02,199600.0,23.3896,23.4108,23.3365,23.363,199600.0
2014-10-01 12:00:00,44.02,44.06,43.99,44.01,161500.0,23.363,23.3843,23.3471,23.3577,161500.0
2014-10-01 12:30:00,44.01,44.01,43.85,43.88,251400.0,23.3577,23.3577,23.2728,23.2887,251400.0
2014-10-01 13:00:00,43.88,43.92,43.85,43.88,115500.0,23.2887,23.31,23.2728,23.2887,115500.0
2014-10-01 13:30:00,43.89,43.89,43.73,43.74,302900.0,23.294,23.294,23.2091,23.2144,302900.0
2014-10-01 14:00:00,43.73,43.81,43.71,43.74,276800.0,23.2091,23.2516,23.1985,23.2144,276800.0
2014-10-01 14:30:00,43.73,43.75,43.63,43.64,256100.0,23.2091,23.2197,23.1561,23.1614,256100.0
2014-10-01 15:00:00,43.63,43.72,43.57,43.71,292800.0,23.1561,23.2038,23.1242,23.1985,292800.0
2014-10-01 15:30:00,43.7,43.79,43.68,43.71,497900.0,23.1932,23.241,23.1826,23.1985,497900.0
2014-10-02 09:30:00,43.41,43.43,43.06,43.06,827300.0,23.0393,23.0499,22.8535,22.8535,827300.0
2014-10-02 10:00:00,43.07,43.19,42.94,43.16,764000.0,22.8588,22.9225,22.7898,22.9066,764000.0
2014-10-02 10:30:00,43.16,43.16,42.91,42.91,546800.0,22.9066,22.9066,22.7739,22.7739,546800.0
2014-10-02 11:00:00,42.91,42.91,42.62,42.64,666200.0,22.7739,22.7739,22.62,22.6306,666200.0
2014-10-02 11:30:00,42.65,42.75,42.59,42.72,686600.0,22.6359,22.689,22.6041,22.6731,686600.0
2014-10-02 12:00:00,42.72,42.82,42.72,42.78,327100.0,22.6731,22.7262,22.6731,22.7049,327100.0
2014-10-02 12:30:00,42.79,43.05,42.76,43.04,781200.0,22.7102,22.8482,22.6943,22.8429,781200.0
2014-10-02 13:00:00,43.03,43.15,42.98,43.14,345900.0,22.8376,22.9013,22.8111,22.896,345900.0
2014-10-02 13:30:00,43.14,43.17,43.03,43.12,361500.0,22.896,22.9119,22.8376,22.8854,361500.0
2014-10-02 14:00:00,43.13,43.34,43.13,43.33,387200.0,22.8907,23.0021,22.8907,22.9968,387200.0
2014-10-02 14:30:00,43.34,43.44,43.26,43.39,352200.0,23.0021,23.0552,22.9597,23.0287,352200.0
2014-10-02 15:00:00,43.39,43.4,43.25,43.25,392300.0,23.0287,23.034,22.9544,22.9544,392300.0
2014-10-02 15:30:00,43.25,43.25,43.16,43.16,648500.0,22.9544,22.9544,22.9066,22.9066,648500.0
2014-10-03 09:30:00,42.96,43.04,42.82,42.97,872400.0,22.8005,22.8429,22.7262,22.8058,872400.0
2014-10-03 10:00:00,42.98,43.02,42.73,42.74,414400.0,22.8111,22.8323,22.6784,22.6837,414400.0
2014-10-03 10:30:00,42.74,42.75,42.65,42.71,301200.0,22.6837,22.689,22.6359,22.6678,301200.0
2014-10-03 11:00:00,42.7,42.78,42.7,42.75,565100.0,22.6625,22.7049,22.6625,22.689,565100.0
2014-10-03 11:30:00,42.76,42.78,42.7,42.76,345700.0,22.6943,22.7049,22.6625,22.6943,345700.0
2014-10-03 12:00:00,42.76,42.81,42.72,42.8,254200.0,22.6943,22.7209,22.6731,22.7155,254200.0
2014-10-03 12:30:00,42.8,42.87,42.75,42.81,430800.0,22.7155,22.7527,22.689,22.7209,430800.0
2014-10-03 13:00:00,42.8,42.82,42.76,42.81,302600.0,22.7155,22.7262,22.6943,22.7209,302600.0
2014-10-03 13:30:00,42.81,42.82,42.71,42.73,282400.0,22.7209,22.7262,22.6678,22.6784,282400.0
2014-10-03 14:00:00,42.74,42.79,42.68,42.76,537400.0,22.6837,22.7102,22.6519,22.6943,537400.0
2014-10-03 14:30:00,42.75,42.76,42.69,42.72,288900.0,22.689,22.6943,22.6572,22.6731,288900.0
2014-10-03 15:00:00,42.72,42.75,42.69,42.71,379000.0,22.6731,22.689,22.6572,22.6678,379000.0
2014-10-03 15:30:00,42.71,42.75,42.68,42.7,1135500.0,22.6678,22.689,22.6519,22.6625,1135500.0
2014-10-06 09:30:00,42.76,43.13,42.73,43.12,907200.0,22.6943,22.8907,22.6784,22.8854,907200.0
2014-10-06 10:00:00,43.12,43.21,42.96,43.0,465500.0,22.8854,22.9331,22.8005,22.8217,465500.0
2014-10-06 10:30:00,43.01,43.09,42.88,42.92,436200.0,22.827,22.8695,22.758,22.7792,436200.0
2014-10-06 11:00:00,42.92,43.01,42.89,42.95,371200.0,22.7792,22.827,22.7633,22.7952,371200.0
2014-10-06 11:30:00,42.96,43.04,42.89,43.0,256000.0,22.8005,22.8429,22.7633,22.8217,256000.0
2014-10-06 12:00:00,42.99,43.06,42.9,43.02,201800.0,22.8164,22.8535,22.7686,22.8323,201800.0
2014-10-06 12:30:00,43.03,43.06,42.93,42.99,162900.0,22.8376,22.8535,22.7845,22.8164,162900.0
2014-10-06 13:00:00,42.98,43.11,42.95,43.1,261700.0,22.8111,22.8801,22.7952,22.8748,261700.0
2014-10-06 13:30:00,43.11,43.15,43.08,43.14,133900.0,22.8801,22.9013,22.8642,22.896,133900.0
2014-10-06 14:00:00,43.13,43.2,43.06,43.18,161900.0,22.8907,22.9278,22.8535,22.9172,161900.0
2014-10-06 14:30:00,43.19,43.2,43.01,43.06,309000.0,22.9225,22.9278,22.827,22.8535,309000.0
2014-10-06 15:00:00,43.06,43.07,42.91,43.03,305000.0,22.8535,22.8588,22.7739,22.8376,305000.0
2014-10-06 15:30:00,43.02,43.14,43.01,43.06,483500.0,22.8323,22.896,22.827,22.8535,483500.0
2014-10-07 09:30:00,42.94,42.96,42.75,42.88,462300.0,22.7898,22.8005,22.689,22.758,462300.0
2014-10-07 10:00:00,42.89,42.93,42.83,42.87,297200.0,22.7633,22.7845,22.7315,22.7527,297200.0
2014-10-07 10:30:00,42.87,43.05,42.87,42.89,275900.0,22.7527,22.8482,22.7527,22.7633,275900.0
2014-10-07 11:00:00,42.88,42.95,42.82,42.84,291100.0,22.758,22.7952,22.7262,22.7368,291100.0
2014-10-07 11:30:00,42.85,42.91,42.75,42.81,353300.0,22.7421,22.7739,22.689,22.7209,353300.0
2014-10-07 12:00:00,42.82,42.94,42.8,42.92,239100.0,22.7262,22.7898,22.7155,22.7792,239100.0
2014-10-07 12:30:00,42.93,42.97,42.85,42.88,188800.0,22.7845,22.8058,22.7421,22.758,188800.0
2014-10-07 13:00:00,42.88,42.99,42.85,42.98,150700.0,22.758,22.8164,22.7421,22.8111,150700.0
2014-10-07 13:30:00,42.98,42.98,42.85,42.86,157600.0,22.8111,22.8111,22.7421,22.7474,157600.0
2014-10-07 14:00:00,42.87,42.9,42.77,42.79,193600.0,22.7527,22.7686,22.6996,22.7102,193600.0
2014-10-07 14:30:00,42.79,42.8,42.75,42.77,202300.0,22.7102,22.7155,22.689,22.6996,202300.0
2014-10-07 15:00:00,42.77,42.79,42.66,42.69,307900.0,22.6996,22.7102,22.6412,22.6572,307900.0
2014-10-07 15:30:00,42.7,42.78,42.54,42.54,770500.0,22.6625,22.7049,22.5776,22.5776,770500.0
2014-10-08 09:30:00,42.81,42.83,42.62,42.66,455500.0,22.7209,22.7315,22.62,22.6412,455500.0
2014-10-08 10:00:00,42.66,42.75,42.57,42.65,376100.0,22.6412,22.689,22.5935,22.6359,376100.0
2014-10-08 10:30:00,42.65,42.66,42.48,42.52,423800.0,22.6359,22.6412,22.5457,22.5669,423800.0
2014-10-08 11:00:00,42.51,42.62,42.39,42.61,558400.0,22.5616,22.62,22.4979,22.6147,558400.0
2014-10-08 11:30:00,42.6,42.65,42.4,42.58,371900.0,22.6094,22.6359,22.5032,22.5988,371900.0
2014-10-08 12:00:00,42.58,42.64,42.49,42.51,218900.0,22.5988,22.6306,22.551,22.5616,218900.0
2014-10-08 12:30:00,42.5,42.52,42.45,42.51,251300.0,22.5563,22.5669,22.5298,22.5616,251300.0
2014-10-08 13:00:00,42.51,42.58,42.48,42.54,164400.0,22.5616,22.5988,22.5457,22.5776,164400.0
2014-10-08 13:30:00,42.54,42.66,42.5,42.62,177100.0,22.5776,22.6412,22.5563,22.62,177100.0
2014-10-08 14:00:00,42.63,43.04,42.63,43.0,310800.0,22.6253,22.8429,22.6253,22.8217,310800.0
2014-10-08 14:30:00,43.01,43.23,42.91,42.96,663200.0,22.827,22.9438,22.7739,22.8005,663200.0
2014-10-08 15:00:00,42.96,43.08,42.95,43.07,2174100.0,22.8005,22.8642,22.7952,22.8588,2174100.0
2014-10-08 15:30:00,43.07,43.15,43.04,43.15,2056600.0,22.8588,22.9013,22.8429,22.9013,2056600.0
2014-10-09 09:30:00,42.64,42.73,42.4,42.44,644300.0,22.6306,22.6784,22.5032,22.5245,644300.0
2014-10-09 10:00:00,42.45,42.62,42.45,42.55,287800.0,22.5298,22.62,22.5298,22.5829,287800.0
2014-10-09 10:30:00,42.55,42.55,42.39,42.43,413300.0,22.5829,22.5829,22.4979,22.5192,413300.0
2014-10-09 11:00:00,42.43,42.46,42.2,42.26,480500.0,22.5192,22.5351,22.3971,22.4289,480500.0
2014-10-09 11:30:00,42.26,42.27,42.07,42.13,548500.0,22.4289,22.4343,22.3281,22.36,548500.0
2014-10-09 12:00:00,42.14,42.18,42.02,42.04,300500.0,22.3653,22.3865,22.3016,22.3122,300500.0
2014-10-09 12:30:00,42.03,42.19,41.95,42.18,571100.0,22.3069,22.3918,22.2644,22.3865,571100.0
2014-10-09 13:00:00,42.18,42.19,42.02,42.08,371000.0,22.3865,22.3918,22.3016,22.3334,371000.0
2014-10-09 13:30:00,42.08,42.26,42.07,42.2,294700.0,22.3334,22.4289,22.3281,22.3971,294700.0
2014-10-09 14:00:00,42.19,42.2,42.08,42.09,251900.0,22.3918,22.3971,22.3334,22.3387,251900.0
2014-10-09 14:30:00,42.08,42.17,42.02,42.04,350900.0,22.3334,22.3812,22.3016,22.3122,350900.0
2014-10-09 15:00:00,42.04,42.15,42.02,42.12,564700.0,22.3122,22.3706,22.3016,22.3546,564700.0
2014-10-09 15:30:00,42.12,42.18,41.96,41.98,1107700.0,22.3546,22.3865,22.2697,22.2803,1107700.0
2014-10-10 09:30:00,41.62,41.72,41.43,41.55,996600.0,22.0893,22.1423,21.9884,22.0521,996600.0
2014-10-10 10:00:00,41.55,41.6,41.37,41.39,752600.0,22.0521,22.0787,21.9566,21.9672,752600.0
2014-10-10 10:30:00,41.39,41.48,41.29,41.38,566100.0,21.9672,22.015,21.9141,21.9619,566100.0
2014-10-10 11:00:00,41.39,41.49,41.3,41.34,492100.0,21.9672,22.0203,21.9194,21.9407,492100.0
2014-10-10 11:30:00,41.34,41.61,41.27,41.54,652400.0,21.9407,22.084,21.9035,22.0468,652400.0
2014-10-10 12:00:00,41.54,41.89,41.54,41.84,458100.0,22.0468,22.2326,22.0468,22.206,458100.0
2014-10-10 12:30:00,41.84,41.98,41.81,41.89,432500.0,22.206,22.2803,22.1901,22.2326,432500.0
2014-10-10 13:00:00,41.89,41.93,41.65,41.67,237500.0,22.2326,22.2538,22.1052,22.1158,237500.0
2014-10-10 13:30:00,41.68,41.85,41.62,41.79,247600.0,22.1211,22.2113,22.0893,22.1795,247600.0
2014-10-10 14:00:00,41.8,41.87,41.76,41.85,207600.0,22.1848,22.222,22.1636,22.2113,207600.0
2014-10-10 14:30:00,41.85,41.87,41.72,41.76,347100.0,22.2113,22.222,22.1423,22.1636,347100.0
2014-10-10 15:00:00,41.76,41.78,41.58,41.64,310900.0,22.1636,22.1742,22.068,22.0999,310900.0
2014-10-10 15:30:00,41.64,41.69,41.53,41.54,932900.0,22.0999,22.1264,22.0415,22.0468,932900.0
2014-10-13 09:30:00,41.92,42.1,41.67,41.75,796800.0,22.2485,22.344,22.1158,22.1583,796800.0
2014-10-13 10:00:00,41.75,41.86,41.65,41.67,396700.0,22.1583,22.2167,22.1052,22.1158,396700.0
2014-10-13 10:30:00,41.66,41.75,41.55,41.65,481100.0,22.1105,22.1583,22.0521,22.1052,481100.0
2014-10-13 11:00:00,41.65,41.76,41.62,41.69,423600.0,22.1052,22.1636,22.0893,22.1264,423600.0
2014-10-13 11:30:00,41.69,41.78,41.61,41.63,254200.0,22.1264,22.1742,22.084,22.0946,254200.0
2014-10-13 12:00:00,41.63,41.79,41.6,41.78,192900.0,22.0946,22.1795,22.0787,22.1742,192900.0
2014-10-13 12:30:00,41.79,41.87,41.69,41.73,171500.0,22.1795,22.222,22.1264,22.1477,171500.0
2014-10-13 13:00:00,41.74,41.85,41.62,41.83,183400.0,22.153,22.2113,22.0893,22.2007,183400.0
2014-10-13 13:30:00,41.82,41.86,41.64,41.69,189300.0,22.1954,22.2167,22.0999,22.1264,189300.0
2014-10-13 14:00:00,41.69,41.79,41.62,41.77,154400.0,22.1264,22.1795,22.0893,22.1689,154400.0
2014-10-13 14:30:00,41.77,41.77,41.6,41.63,203400.0,22.1689,22.1689,22.0787,22.0946,203400.0
2014-10-13 15:00:00,41.63,41.65,41.46,41.48,320200.0,22.0946,22.1052,22.0044,22.015,320200.0
2014-10-13 15:30:00,41.48,41.49,41.17,41.22,971500.0,22.015,22.0203,21.8504,21.877,971500.0
2014-10-14 09:30:00,41.1,41.1,40.7,40.74,1066600.0,21.8133,21.8133,21.601,21.6222,1066600.0
2014-10-14 10:00:00,40.74,40.85,40.58,40.62,532600.0,21.6222,21.6806,21.5373,21.5585,532600.0
2014-10-14 10:30:00,40.64,40.84,40.6,40.76,631800.0,21.5692,21.6753,21.5479,21.6328,631800.0
2014-10-14 11:00:00,40.77,40.96,40.73,40.95,543900.0,21.6381,21.739,21.6169,21.7337,543900.0
2014-10-14 11:30:00,40.94,41.26,40.91,41.23,723700.0,21.7284,21.8982,21.7125,21.8823,723700.0
2014-10-14 12:00:00,41.23,41.27,41.0,41.02,254700.0,21.8823,21.9035,21.7602,21.7708,254700.0
2014-10-14 12:30:00,41.02,41.05,40.9,40.96,293800.0,21.7708,21.7868,21.7071,21.739,293800.0
2014-10-14 13:00:00,40.97,41.08,40.94,40.98,642600.0,21.7443,21.8027,21.7284,21.7496,642600.0
2014-10-14 13:30:00,40.97,41.01,40.75,40.87,401500.0,21.7443,21.7655,21.6275,21.6912,401500.0
2014-10-14 14:00:00,40.86,40.88,40.7,40.71,239200.0,21.6859,21.6965,21.601,21.6063,239200.0
2014-10-14 14:30:00,40.71,40.87,40.62,40.66,464400.0,21.6063,21.6912,21.5585,21.5798,464400.0
2014-10-14 15:00:00,40.67,40.74,40.48,40.61,616500.0,21.5851,21.6222,21.4842,21.5532,616500.0
2014-10-14 15:30:00,40.61,40.69,40.52,40.61,820800.0,21.5532,21.5957,21.5055,21.5532,820800.0
2014-10-15 09:30:00,40.48,40.64,40.22,40.5,1438800.0,21.4842,21.5692,21.3462,21.4948,1438800.0
2014-10-15 10:00:00,40.51,40.69,40.39,40.41,723100.0,21.5002,21.5957,21.4365,21.4471,723100.0
2014-10-15 10:30:00,40.41,40.44,40.12,40.17,865800.0,21.4471,21.463,21.2932,21.3197,865800.0
2014-10-15 11:00:00,40.16,40.29,40.02,40.02,532900.0,21.3144,21.3834,21.2401,21.2401,532900.0
2014-10-15 11:30:00,40.03,40.16,39.93,40.09,1013600.0,21.2454,21.3144,21.1923,21.2772,1013600.0
2014-10-15 12:00:00,40.07,40.08,39.9,39.95,309000.0,21.2666,21.2719,21.1764,21.2029,309000.0
2014-10-15 12:30:00,39.95,39.99,39.77,39.84,558300.0,21.2029,21.2242,21.1074,21.1446,558300.0
2014-10-15 13:00:00,39.83,39.93,39.6,39.65,541400.0,21.1393,21.1923,21.0172,21.0437,541400.0
2014-10-15 13:30:00,39.64,39.94,39.56,39.84,601200.0,21.0384,21.1976,20.996,21.1446,601200.0
2014-10-15 14:00:00,39.84,40.1,39.78,40.08,717300.0,21.1446,21.2826,21.1127,21.2719,717300.0
2014-10-15 14:30:00,40.08,40.29,40.02,40.25,596200.0,21.2719,21.3834,21.2401,21.3622,596200.0
2014-10-15 15:00:00,40.26,40.48,40.19,40.45,703200.0,21.3675,21.4842,21.3303,21.4683,703200.0
2014-10-15 15:30:00,40.44,40.68,40.39,40.64,1101800.0,21.463,21.5904,21.4365,21.5692,1101800.0
2014-10-16 09:30:00,39.64,40.26,39.45,40.07,1273700.0,21.0384,21.3675,20.9376,21.2666,1273700.0
2014-10-16 10:00:00,40.07,40.33,39.81,40.11,1023300.0,21.2666,21.4046,21.1286,21.2879,1023300.0
2014-10-16 10:30:00,40.1,40.44,40.08,40.27,685900.0,21.2826,21.463,21.2719,21.3728,685900.0
2014-10-16 11:00:00,40.28,40.72,40.16,40.69,953300.0,21.3781,21.6116,21.3144,21.5957,953300.0
2014-10-16 11:30:00,40.69,40.75,40.33,40.38,720100.0,21.5957,21.6275,21.4046,21.4312,720100.0
2014-10-16 12:00:00,40.38,40.57,40.19,40.42,463800.0,21.4312,21.532,21.3303,21.4524,463800.0
2014-10-16 12:30:00,40.44,40.81,40.39,40.8,479700.0,21.463,21.6594,21.4365,21.6541,479700.0
2014-10-16 13:00:00,40.8,40.98,40.71,40.84,620100.0,21.6541,21.7496,21.6063,21.6753,620100.0
2014-10-16 13:30:00,40.85,40.98,40.66,40.69,386500.0,21.6806,21.7496,21.5798,21.5957,386500.0
2014-10-16 14:00:00,40.69,40.89,40.59,40.74,432500.0,21.5957,21.7018,21.5426,21.6222,432500.0
2014-10-16 14:30:00,40.75,40.82,40.58,40.65,338500.0,21.6275,21.6647,21.5373,21.5745,338500.0
2014-10-16 15:00:00,40.66,40.82,40.56,40.72,416800.0,21.5798,21.6647,21.5267,21.6116,416800.0
2014-10-16 15:30:00,40.73,40.81,40.61,40.73,806400.0,21.6169,21.6594,21.5532,21.6169,806400.0
2014-10-17 09:30:00,41.34,41.63,41.34,41.62,1052600.0,21.9407,22.0946,21.9407,22.0893,1052600.0
2014-10-17 10:00:00,41.61,41.7,41.53,41.58,1435000.0,22.084,22.1317,22.0415,22.068,1435000.0
2014-10-17 10:30:00,41.58,41.6,41.43,41.49,1278900.0,22.068,22.0787,21.9884,22.0203,1278900.0
2014-10-17 11:00:00,41.5,41.59,41.34,41.5,740400.0,22.0256,22.0734,21.9407,22.0256,740400.0
2014-10-17 11:30:00,41.5,41.6,41.47,41.51,398900.0,22.0256,22.0787,22.0097,22.0309,398900.0
2014-10-17 12:00:00,41.5,41.68,41.45,41.55,510200.0,22.0256,22.1211,21.999,22.0521,510200.0
2014-10-17 12:30:00,41.55,41.55,41.43,41.48,520400.0,22.0521,22.0521,21.9884,22.015,520400.0
2014-10-17 13:00:00,41.48,41.52,41.37,41.5,510500.0,22.015,22.0362,21.9566,22.0256,510500.0
2014-10-17 13:30:00,41.49,41.53,41.42,41.46,308400.0,22.0203,22.0415,21.9831,22.0044,308400.0
2014-10-17 14:00:00,41.45,41.47,41.28,41.42,524800.0,21.999,22.0097,21.9088,21.9831,524800.0
2014-10-17 14:30:00,41.42,41.47,41.3,41.34,286800.0,21.9831,22.0097,21.9194,21.9407,286800.0
2014-10-17 15:00:00,41.35,41.4,41.23,41.33,300600.0,21.946,21.9725,21.8823,21.9354,300600.0
2014-10-17 15:30:00,41.34,41.5,41.32,41.43,658900.0,21.9407,22.0256,21.9301,21.9884,658900.0
2014-10-20 09:30:00,41.1,41.28,41.04,41.16,630600.0,21.8133,21.9088,21.7814,21.8451,630600.0
2014-10-20 10:00:00,41.17,41.22,40.9,41.03,592600.0,21.8504,21.877,21.7071,21.7761,592600.0
2014-10-20 10:30:00,41.03,41.04,40.88,40.91,391700.0,21.7761,21.7814,21.6965,21.7125,391700.0
2014-10-20 11:00:00,40.9,41.0,40.83,40.93,487200.0,21.7071,21.7602,21.67,21.7231,487200.0
2014-10-20 11:30:00,40.94,41.02,40.92,40.97,307300.0,21.7284,21.7708,21.7178,21.7443,307300.0
2014-10-20 12:00:00,40.97,40.97,40.79,40.87,485100.0,21.7443,21.7443,21.6488,21.6912,485100.0
2014-10-20 12:30:00,40.88,40.95,40.81,40.87,206000.0,21.6965,21.7337,21.6594,21.6912,206000.0
2014-10-20 13:00:00,40.88,40.98,40.87,40.96,167300.0,21.6965,21.7496,21.6912,21.739,167300.0
2014-10-20 13:30:00,40.95,41.0,40.92,40.98,168000.0,21.7337,21.7602,21.7178,21.7496,168000.0
2014-10-20 14:00:00,40.98,41.06,40.95,40.98,235000.0,21.7496,21.7921,21.7337,21.7496,235000.0
2014-10-20 14:30:00,40.98,41.06,40.96,41.06,243100.0,21.7496,21.7921,21.739,21.7921,243100.0
2014-10-20 15:00:00,41.05,41.13,41.05,41.12,205600.0,21.7868,21.8292,21.7868,21.8239,205600.0
2014-10-20 15:30:00,41.12,41.18,41.1,41.15,495600.0,21.8239,21.8558,21.8133,21.8398,495600.0
2014-10-21 09:30:00,41.91,42.1,41.82,42.05,824400.0,22.2432,22.344,22.1954,22.3175,824400.0
2014-10-21 10:00:00,42.06,42.08,41.9,41.93,501300.0,22.3228,22.3334,22.2379,22.2538,501300.0
2014-10-21 10:30:00,41.93,41.95,41.67,41.85,482500.0,22.2538,22.2644,22.1158,22.2113,482500.0
2014-10-21 11:00:00,41.86,42.11,41.86,42.11,468500.0,22.2167,22.3493,22.2167,22.3493,468500.0
2014-10-21 11:30:00,42.11,42.21,42.06,42.18,479700.0,22.3493,22.4024,22.3228,22.3865,479700.0
2014-10-21 12:00:00,42.18,42.2,42.06,42.08,260100.0,22.3865,22.3971,22.3228,22.3334,260100.0
2014-10-21 12:30:00,42.09,42.14,42.0,42.09,249500.0,22.3387,22.3653,22.291,22.3387,249500.0
2014-10-21 13:00:00,42.1,42.13,41.96,42.06,194400.0,22.344,22.36,22.2697,22.3228,194400.0
2014-10-21 13:30:00,42.06,42.13,42.05,42.1,225400.0,22.3228,22.36,22.3175,22.344,225400.0
2014-10-21 14:00:00,42.1,42.17,42.02,42.16,194900.0,22.344,22.3812,22.3016,22.3759,194900.0
2014-10-21 14:30:00,42.16,42.19,42.13,42.17,205800.0,22.3759,22.3918,22.36,22.3812,205800.0
2014-10-21 15:00:00,42.16,42.39,42.14,42.34,374700.0,22.3759,22.4979,22.3653,22.4714,374700.0
2014-10-21 15:30:00,42.35,42.35,42.22,42.26,498800.0,22.4767,22.4767,22.4077,22.4289,498800.0
2014-10-22 09:30:00,41.97,42.07,41.86,42.07,692600.0,22.275,22.3281,22.2167,22.3281,692600.0
2014-10-22 10:00:00,42.07,42.12,41.88,41.95,364500.0,22.3281,22.3546,22.2273,22.2644,364500.0
2014-10-22 10:30:00,41.94,41.96,41.83,41.96,399400.0,22.2591,22.2697,22.2007,22.2697,399400.0
2014-10-22 11:00:00,41.95,42.16,41.93,42.06,402600.0,22.2644,22.3759,22.2538,22.3228,402600.0
2014-10-22 11:30:00,42.07,42.15,41.96,42.12,490500.0,22.3281,22.3706,22.2697,22.3546,490500.0
2014-10-22 12:00:00,42.11,42.12,41.94,41.98,240800.0,22.3493,22.3546,22.2591,22.2803,240800.0
2014-10-22 12:30:00,41.99,41.99,41.8,41.9,162500.0,22.2856,22.2856,22.1848,22.2379,162500.0
2014-10-22 13:00:00,41.9,41.95,41.76,41.78,155200.0,22.2379,22.2644,22.1636,22.1742,155200.0
2014-10-22 13:30:00,41.77,41.86,41.72,41.73,240500.0,22.1689,22.2167,22.1423,22.1477,240500.0
2014-10-22 14:00:00,41.73,41.82,41.65,41.67,228700.0,22.1477,22.1954,22.1052,22.1158,228700.0
2014-10-22 14:30:00,41.67,41.82,41.62,41.82,213300.0,22.1158,22.1954,22.0893,22.1954,213300.0
2014-10-22 15:00:00,41.83,41.84,41.68,41.7,235800.0,22.2007,22.206,22.1211,22.1317,235800.0
2014-10-22 15:30:00,41.7,41.72,41.55,41.57,605500.0,22.1317,22.1423,22.0521,22.0627,605500.0
2014-10-23 09:30:00,41.97,42.04,41.79,41.88,567800.0,22.275,22.3122,22.1795,22.2273,567800.0
2014-10-23 10:00:00,41.88,42.15,41.87,42.14,448900.0,22.2273,22.3706,22.222,22.3653,448900.0
2014-10-23 10:30:00,42.14,42.29,42.11,42.29,376600.0,22.3653,22.4449,22.3493,22.4449,376600.0
2014-10-23 11:00:00,42.28,42.42,42.24,42.35,610800.0,22.4396,22.5139,22.4183,22.4767,610800.0
2014-10-23 11:30:00,42.34,42.38,42.15,42.21,419400.0,22.4714,22.4926,22.3706,22.4024,419400.0
2014-10-23 12:00:00,42.2,42.33,42.18,42.24,191600.0,22.3971,22.4661,22.3865,22.4183,191600.0
2014-10-23 12:30:00,42.24,42.24,42.07,42.17,196900.0,22.4183,22.4183,22.3281,22.3812,196900.0
2014-10-23 13:00:00,42.16,42.28,42.13,42.2,154100.0,22.3759,22.4396,22.36,22.3971,154100.0
2014-10-23 13:30:00,42.19,42.25,42.16,42.23,183200.0,22.3918,22.4236,22.3759,22.413,183200.0
2014-10-23 14:00:00,42.24,42.39,42.24,42.35,191900.0,22.4183,22.4979,22.4183,22.4767,191900.0
2014-10-23 14:30:00,42.36,42.36,42.11,42.21,274900.0,22.482,22.482,22.3493,22.4024,274900.0
2014-10-23 15:00:00,42.21,42.29,42.11,42.26,334100.0,22.4024,22.4449,22.3493,22.4289,334100.0
2014-10-23 15:30:00,42.26,42.37,42.14,42.17,566400.0,22.4289,22.4873,22.3653,22.3812,566400.0
2014-10-24 09:30:00,42.06,42.09,41.84,41.97,494100.0,22.3228,22.3387,22.206,22.275,494100.0
2014-10-24 10:00:00,41.97,42.02,41.79,41.87,279900.0,22.275,22.3016,22.1795,22.222,279900.0
2014-10-24 10:30:00,41.88,41.97,41.83,41.94,386500.0,22.2273,22.275,22.2007,22.2591,386500.0
2014-10-24 11:00:00,41.95,41.97,41.84,41.9,546900.0,22.2644,22.275,22.206,22.2379,546900.0
2014-10-24 11:30:00,41.9,42.09,41.87,42.03,369900.0,22.2379,22.3387,22.222,22.3069,369900.0
2014-10-24 12:00:00,42.04,42.21,41.98,42.11,167900.0,22.3122,22.4024,22.2803,22.3493,167900.0
2014-10-24 12:30:00,42.11,42.16,42.05,42.09,199800.0,22.3493,22.3759,22.3175,22.3387,199800.0
2014-10-24 13:00:00,42.09,42.12,41.95,42.03,168400.0,22.3387,22.3546,22.2644,22.3069,168400.0
2014-10-24 13:30:00,42.03,42.1,41.99,42.09,123400.0,22.3069,22.344,22.2856,22.3387,123400.0
2014-10-24 14:00:00,42.08,42.11,42.04,42.06,173300.0,22.3334,22.3493,22.3122,22.3228,173300.0
2014-10-24 14:30:00,42.07,42.11,42.05,42.11,206400.0,22.3281,22.3493,22.3175,22.3493,206400.0
2014-10-24 15:00:00,42.11,42.15,42.1,42.12,197800.0,22.3493,22.3706,22.344,22.3546,197800.0
2014-10-24 15:30:00,42.13,42.2,42.13,42.16,656100.0,22.36,22.3971,22.36,22.3759,656100.0
2014-10-27 09:30:00,41.8,41.8,41.53,41.6,957100.0,22.1848,22.1848,22.0415,22.0787,957100.0
2014-10-27 10:00:00,41.61,41.69,41.54,41.65,651200.0,22.084,22.1264,22.0468,22.1052,651200.0
2014-10-27 10:30:00,41.64,41.83,41.62,41.83,560600.0,22.0999,22.2007,22.0893,22.2007,560600.0
2014-10-27 11:00:00,41.83,42.01,41.8,41.91,494200.0,22.2007,22.2963,22.1848,22.2432,494200.0
2014-10-27 11:30:00,41.91,41.95,41.73,41.79,341100.0,22.2432,22.2644,22.1477,22.1795,341100.0
2014-10-27 12:00:00,41.78,41.91,41.74,41.74,233200.0,22.1742,22.2432,22.153,22.153,233200.0
2014-10-27 12:30:00,41.74,41.86,41.7,41.83,230800.0,22.153,22.2167,22.1317,22.2007,230800.0
2014-10-27 13:00:00,41.84,41.9,41.83,41.86,381500.0,22.206,22.2379,22.2007,22.2167,381500.0
2014-10-27 13:30:00,41.86,41.91,41.85,41.89,286800.0,22.2167,22.2432,22.2113,22.2326,286800.0
2014-10-27 14:00:00,41.89,41.92,41.87,41.9,240400.0,22.2326,22.2485,22.222,22.2379,240400.0
2014-10-27 14:30:00,41.89,41.94,41.87,41.9,315300.0,22.2326,22.2591,22.222,22.2379,315300.0
2014-10-27 15:00:00,41.9,41.94,41.87,41.91,414600.0,22.2379,22.2591,22.222,22.2432,414600.0
2014-10-27 15:30:00,41.91,41.98,41.89,41.95,932300.0,22.2432,22.2803,22.2326,22.2644,932300.0
2014-10-28 09:30:00,42.31,42.4,42.16,42.34,898000.0,22.4555,22.5032,22.3759,22.4714,898000.0
2014-10-28 10:00:00,42.34,42.36,42.13,42.32,755600.0,22.4714,22.482,22.36,22.4608,755600.0
2014-10-28 10:30:00,42.33,42.36,42.26,42.3,472000.0,22.4661,22.482,22.4289,22.4502,472000.0
2014-10-28 11:00:00,42.29,42.45,42.29,42.43,467900.0,22.4449,22.5298,22.4449,22.5192,467900.0
2014-10-28 11:30:00,42.43,42.46,42.33,42.46,296800.0,22.5192,22.5351,22.4661,22.5351,296800.0
2014-10-28 12:00:00,42.45,42.58,42.43,42.57,281800.0,22.5298,22.5988,22.5192,22.5935,281800.0
2014-10-28 12:30:00,42.57,42.59,42.52,42.59,367700.0,22.5935,22.6041,22.5669,22.6041,367700.0
2014-10-28 13:00:00,42.58,42.63,42.57,42.57,189400.0,22.5988,22.6253,22.5935,22.5935,189400.0
2014-10-28 13:30:00,42.57,42.6,42.56,42.6,188000.0,22.5935,22.6094,22.5882,22.6094,188000.0
2014-10-28 14:00:00,42.6,42.7,42.58,42.69,391200.0,22.6094,22.6625,22.5988,22.6572,391200.0
2014-10-28 14:30:00,42.68,42.74,42.68,42.73,314800.0,22.6519,22.6837,22.6519,22.6784,314800.0
2014-10-28 15:00:00,42.73,42.85,42.71,42.83,520200.0,22.6784,22.7421,22.6678,22.7315,520200.0
2014-10-28 15:30:00,42.83,42.86,42.76,42.85,899100.0,22.7315,22.7474,22.6943,22.7421,899100.0
2014-10-29 09:30:00,43.0,43.5,42.99,43.5,1124900.0,22.8217,23.0871,22.8164,23.0871,1124900.0
2014-10-29 10:00:00,43.5,43.5,43.19,43.29,685100.0,23.0871,23.0871,22.9225,22.9756,685100.0
2014-10-29 10:30:00,43.29,43.37,43.18,43.24,552400.0,22.9756,23.0181,22.9172,22.9491,552400.0
2014-10-29 11:00:00,43.24,43.36,43.16,43.33,527000.0,22.9491,23.0128,22.9066,22.9968,527000.0
2014-10-29 11:30:00,43.33,43.33,43.18,43.2,453500.0,22.9968,22.9968,22.9172,22.9278,453500.0
2014-10-29 12:00:00,43.2,43.31,43.07,43.26,424500.0,22.9278,22.9862,22.8588,22.9597,424500.0
2014-10-29 12:30:00,43.26,43.33,43.18,43.19,299100.0,22.9597,22.9968,22.9172,22.9225,299100.0
2014-10-29 13:00:00,43.19,43.2,43.11,43.16,199800.0,22.9225,22.9278,22.8801,22.9066,199800.0
2014-10-29 13:30:00,43.15,43.18,43.1,43.1,393200.0,22.9013,22.9172,22.8748,22.8748,393200.0
2014-10-29 14:00:00,43.1,43.13,42.7,42.9,492100.0,22.8748,22.8907,22.6625,22.7686,492100.0
2014-10-29 14:30:00,42.89,42.92,42.69,42.8,294200.0,22.7633,22.7792,22.6572,22.7155,294200.0
2014-10-29 15:00:00,42.81,42.81,42.62,42.74,308900.0,22.7209,22.7209,22.62,22.6837,308900.0
2014-10-29 15:30:00,42.74,42.96,42.74,42.89,518300.0,22.6837,22.8005,22.6837,22.7633,518300.0
2014-10-30 09:30:00,42.67,42.79,42.46,42.48,841200.0,22.6465,22.7102,22.5351,22.5457,841200.0
2014-10-30 10:00:00,42.49,42.71,42.44,42.66,316700.0,22.551,22.6678,22.5245,22.6412,316700.0
2014-10-30 10:30:00,42.66,42.72,42.56,42.72,205300.0,22.6412,22.6731,22.5882,22.6731,205300.0
2014-10-30 11:00:00,42.72,42.74,42.58,42.64,210700.0,22.6731,22.6837,22.5988,22.6306,210700.0
2014-10-30 11:30:00,42.64,42.74,42.57,42.69,255000.0,22.6306,22.6837,22.5935,22.6572,255000.0
2014-10-30 12:00:00,42.7,42.82,42.68,42.81,176000.0,22.6625,22.7262,22.6519,22.7209,176000.0
2014-10-30 12:30:00,42.8,42.91,42.8,42.91,203600.0,22.7155,22.7739,22.7155,22.7739,203600.0
2014-10-30 13:00:00,42.91,43.13,42.91,43.1,172500.0,22.7739,22.8907,22.7739,22.8748,172500.0
2014-10-30 13:30:00,43.1,43.27,43.06,43.25,350000.0,22.8748,22.965,22.8535,22.9544,350000.0
2014-10-30 14:00:00,43.25,43.27,43.07,43.07,339900.0,22.9544,22.965,22.8588,22.8588,339900.0
2014-10-30 14:30:00,43.07,43.18,43.02,43.03,255200.0,22.8588,22.9172,22.8323,22.8376,255200.0
2014-10-30 15:00:00,43.04,43.16,43.03,43.04,334200.0,22.8429,22.9066,22.8376,22.8429,334200.0
2014-10-30 15:30:00,43.03,43.12,43.03,43.12,1083400.0,22.8376,22.8854,22.8376,22.8854,1083400.0
2014-10-31 09:30:00,43.06,43.06,42.71,42.72,1126600.0,22.8535,22.8535,22.6678,22.6731,1126600.0
2014-10-31 10:00:00,42.71,42.99,42.69,42.95,748900.0,22.6678,22.8164,22.6572,22.7952,748900.0
2014-10-31 10:30:00,42.95,43.07,42.9,43.06,541100.0,22.7952,22.8588,22.7686,22.8535,541100.0
2014-10-31 11:00:00,43.06,43.2,43.01,43.18,600600.0,22.8535,22.9278,22.827,22.9172,600600.0
2014-10-31 11:30:00,43.18,43.22,43.09,43.2,375900.0,22.9172,22.9385,22.8695,22.9278,375900.0
2014-10-31 12:00:00,43.2,43.25,43.03,43.06,289200.0,22.9278,22.9544,22.8376,22.8535,289200.0
2014-10-31 12:30:00,43.07,43.27,43.07,43.26,237900.0,22.8588,22.965,22.8588,22.9597,237900.0
2014-10-31 13:00:00,43.25,43.3,43.23,43.26,295500.0,22.9544,22.9809,22.9438,22.9597,295500.0
2014-10-31 13:30:00,43.26,43.27,43.17,43.22,165600.0,22.9597,22.965,22.9119,22.9385,165600.0
2014-10-31 14:00:00,43.22,43.34,43.19,43.33,243900.0,22.9385,23.0021,22.9225,22.9968,243900.0
2014-10-31 14:30:00,43.33,43.35,43.3,43.34,200300.0,22.9968,23.0074,22.9809,23.0021,200300.0
2014-10-31 15:00:00,43.34,43.37,43.3,43.34,211300.0,23.0021,23.0181,22.9809,23.0021,211300.0
2014-10-31 15:30:00,43.34,43.47,43.32,43.46,556000.0,23.0021,23.0711,22.9915,23.0658,556000.0
2014-11-03 09:30:00,42.94,43.08,42.77,42.79,982500.0,22.7898,22.8642,22.6996,22.7102,982500.0
2014-11-03 10:00:00,42.79,42.8,42.63,42.71,594000.0,22.7102,22.7155,22.6253,22.6678,594000.0
2014-11-03 10:30:00,42.7,42.77,42.63,42.73,484100.0,22.6625,22.6996,22.6253,22.6784,484100.0
2014-11-03 11:00:00,42.74,42.75,42.55,42.63,436900.0,22.6837,22.689,22.5829,22.6253,436900.0
2014-11-03 11:30:00,42.64,42.74,42.6,42.72,273500.0,22.6306,22.6837,22.6094,22.6731,273500.0
2014-11-03 12:00:00,42.72,42.76,42.67,42.71,216200.0,22.6731,22.6943,22.6465,22.6678,216200.0
2014-11-03 12:30:00,42.71,43.05,42.69,43.04,365900.0,22.6678,22.8482,22.6572,22.8429,365900.0
2014-11-03 13:00:00,43.05,43.05,42.77,42.83,259800.0,22.8482,22.8482,22.6996,22.7315,259800.0
2014-11-03 13:30:00,42.83,42.85,42.76,42.77,265600.0,22.7315,22.7421,22.6943,22.6996,265600.0
2014-11-03 14:00:00,42.76,42.81,42.61,42.62,302800.0,22.6943,22.7209,22.6147,22.62,302800.0
2014-11-03 14:30:00,42.62,42.62,42.44,42.46,518200.0,22.62,22.62,22.5245,22.5351,518200.0
2014-11-03 15:00:00,42.46,42.57,42.46,42.47,420400.0,22.5351,22.5935,22.5351,22.5404,420400.0
2014-11-03 15:30:00,42.46,42.51,42.43,42.45,802500.0,22.5351,22.5616,22.5192,22.5298,802500.0
2014-11-04 09:30:00,41.98,42.02,41.71,41.73,950800.0,22.2803,22.3016,22.137,22.1477,950800.0
2014-11-04 10:00:00,41.74,41.78,41.68,41.72,460300.0,22.153,22.1742,22.1211,22.1423,460300.0
2014-11-04 10:30:00,41.73,41.74,41.58,41.6,441100.0,22.1477,22.153,22.068,22.0787,441100.0
2014-11-04 11:00:00,41.59,41.62,41.41,41.42,734800.0,22.0734,22.0893,21.9778,21.9831,734800.0
2014-11-04 11:30:00,41.41,41.56,41.4,41.55,388000.0,21.9778,22.0574,21.9725,22.0521,388000.0
2014-11-04 12:00:00,41.54,41.64,41.54,41.62,467500.0,22.0468,22.0999,22.0468,22.0893,467500.0
2014-11-04 12:30:00,41.61,41.69,41.53,41.68,308800.0,22.084,22.1264,22.0415,22.1211,308800.0
2014-11-04 13:00:00,41.68,41.7,41.62,41.68,280000.0,22.1211,22.1317,22.0893,22.1211,280000.0
2014-11-04 13:30:00,41.68,41.85,41.65,41.82,393100.0,22.1211,22.2113,22.1052,22.1954,393100.0
2014-11-04 14:00:00,41.83,41.91,41.7,41.77,397800.0,22.2007,22.2432,22.1317,22.1689,397800.0
2014-11-04 14:30:00,41.77,41.88,41.72,41.77,473100.0,22.1689,22.2273,22.1423,22.1689,473100.0
2014-11-04 15:00:00,41.77,41.8,41.7,41.73,378900.0,22.1689,22.1848,22.1317,22.1477,378900.0
2014-11-04 15:30:00,41.73,41.74,41.6,41.66,970600.0,22.1477,22.153,22.0787,22.1105,970600.0
2014-11-05 09:30:00,41.48,41.5,41.25,41.35,727800.0,22.3312,22.342,22.2074,22.2612,727800.0
2014-11-05 10:00:00,41.35,41.43,41.29,41.42,438600.0,22.2612,22.3043,22.2289,22.2989,438600.0
2014-11-05 10:30:00,41.42,41.78,41.42,41.75,643800.0,22.2989,22.4927,22.2989,22.4766,643800.0
2014-11-05 11:00:00,41.76,41.81,41.58,41.65,617300.0,22.4819,22.5089,22.385,22.4227,617300.0
2014-11-05 11:30:00,41.65,41.92,41.62,41.91,423800.0,22.4227,22.5681,22.4066,22.5627,423800.0
2014-11-05 12:00:00,41.92,41.92,41.8,41.83,184300.0,22.5681,22.5681,22.5035,22.5196,184300.0
2014-11-05 12:30:00,41.82,41.87,41.78,41.82,159200.0,22.5142,22.5412,22.4927,22.5142,159200.0
2014-11-05 13:00:00,41.82,41.87,41.79,41.82,196200.0,22.5142,22.5412,22.4981,22.5142,196200.0
2014-11-05 13:30:00,41.82,41.83,41.77,41.79,186400.0,22.5142,22.5196,22.4873,22.4981,186400.0
2014-11-05 14:00:00,41.8,41.81,41.7,41.8,235100.0,22.5035,22.5089,22.4496,22.5035,235100.0
2014-11-05 14:30:00,41.79,41.85,41.78,41.84,140300.0,22.4981,22.5304,22.4927,22.525,140300.0
2014-11-05 15:00:00,41.84,41.88,41.79,41.8,188700.0,22.525,22.5465,22.4981,22.5035,188700.0
2014-11-05 15:30:00,41.8,41.81,41.72,41.78,673100.0,22.5035,22.5089,22.4604,22.4927,673100.0
2014-11-06 09:30:00,42.02,42.11,41.8,41.85,610100.0,22.6219,22.6704,22.5035,22.5304,610100.0
2014-11-06 10:00:00,41.85,41.89,41.6,41.71,456400.0,22.5304,22.5519,22.3958,22.455,456400.0
2014-11-06 10:30:00,41.69,41.86,41.64,41.82,221200.0,22.4443,22.5358,22.4173,22.5142,221200.0
2014-11-06 11:00:00,41.81,41.85,41.62,41.62,256500.0,22.5089,22.5304,22.4066,22.4066,256500.0
2014-11-06 11:30:00,41.62,41.67,41.54,41.63,400500.0,22.4066,22.4335,22.3635,22.412,400500.0
2014-11-06 12:00:00,41.63,41.78,41.6,41.77,168200.0,22.412,22.4927,22.3958,22.4873,168200.0
2014-11-06 12:30:00,41.77,41.79,41.69,41.77,128300.0,22.4873,22.4981,22.4443,22.4873,128300.0
2014-11-06 13:00:00,41.79,41.89,41.77,41.88,171800.0,22.4981,22.5519,22.4873,22.5465,171800.0
2014-11-06 13:30:00,41.88,41.92,41.81,41.85,160300.0,22.5465,22.5681,22.5089,22.5304,160300.0
2014-11-06 14:00:00,41.85,41.9,41.82,41.9,406900.0,22.5304,22.5573,22.5142,22.5573,406900.0
2014-11-06 14:30:00,41.9,41.92,41.85,41.89,181500.0,22.5573,22.5681,22.5304,22.5519,181500.0
2014-11-06 15:00:00,41.89,41.91,41.85,41.88,219100.0,22.5519,22.5627,22.5304,22.5465,219100.0
2014-11-06 15:30:00,41.87,41.89,41.82,41.89,463300.0,22.5412,22.5519,22.5142,22.5519,463300.0
2014-11-07 09:30:00,41.99,42.3,41.97,42.2,880100.0,22.6058,22.7727,22.595,22.7188,880100.0
2014-11-07 10:00:00,42.2,42.34,42.19,42.21,495500.0,22.7188,22.7942,22.7134,22.7242,495500.0
2014-11-07 10:30:00,42.2,42.23,42.1,42.19,261400.0,22.7188,22.735,22.665,22.7134,261400.0
2014-11-07 11:00:00,42.19,42.22,42.11,42.13,389800.0,22.7134,22.7296,22.6704,22.6811,389800.0
2014-11-07 11:30:00,42.14,42.15,42.01,42.01,523900.0,22.6865,22.6919,22.6165,22.6165,523900.0
2014-11-07 12:00:00,42.02,42.07,41.95,42.04,365100.0,22.6219,22.6488,22.5842,22.6327,365100.0
2014-11-07 12:30:00,42.04,42.06,42.02,42.05,218100.0,22.6327,22.6435,22.6219,22.6381,218100.0
2014-11-07 13:00:00,42.05,42.1,41.98,42.08,185300.0,22.6381,22.665,22.6004,22.6542,185300.0
2014-11-07 13:30:00,42.07,42.11,42.01,42.01,218100.0,22.6488,22.6704,22.6165,22.6165,218100.0
2014-11-07 14:00:00,42.01,42.04,41.97,41.99,324000.0,22.6165,22.6327,22.595,22.6058,324000.0
2014-11-07 14:30:00,41.99,42.02,41.94,41.97,217800.0,22.6058,22.6219,22.5788,22.595,217800.0
2014-11-07 15:00:00,41.97,42.04,41.96,41.97,222500.0,22.595,22.6327,22.5896,22.595,222500.0
2014-11-07 15:30:00,41.97,42.08,41.97,42.06,626200.0,22.595,22.6542,22.595,22.6435,626200.0
2014-11-10 09:30:00,42.07,42.25,41.94,41.95,839700.0,22.6488,22.7457,22.5788,22.5842,839700.0
2014-11-10 10:00:00,41.96,41.96,41.77,41.84,388200.0,22.5896,22.5896,22.4873,22.525,388200.0
2014-11-10 10:30:00,41.84,42.02,41.83,41.97,409800.0,22.525,22.6219,22.5196,22.595,409800.0
2014-11-10 11:00:00,41.98,41.99,41.81,41.94,329400.0,22.6004,22.6058,22.5089,22.5788,329400.0
2014-11-10 11:30:00,41.93,42.01,41.91,41.97,313700.0,22.5735,22.6165,22.5627,22.595,313700.0
2014-11-10 12:00:00,41.97,41.99,41.84,41.93,355000.0,22.595,22.6058,22.525,22.5735,355000.0
2014-11-10 12:30:00,41.93,42.09,41.93,42.07,248200.0,22.5735,22.6596,22.5735,22.6488,248200.0
2014-11-10 13:00:00,42.06,42.08,41.97,42.06,180200.0,22.6435,22.6542,22.595,22.6435,180200.0
2014-11-10 13:30:00,42.07,42.08,41.97,41.97,168300.0,22.6488,22.6542,22.595,22.595,168300.0
2014-11-10 14:00:00,41.97,41.98,41.9,41.93,216000.0,22.595,22.6004,22.5573,22.5735,216000.0
2014-11-10 14:30:00,41.93,41.95,41.87,41.91,156600.0,22.5735,22.5842,22.5412,22.5627,156600.0
2014-11-10 15:00:00,41.92,41.94,41.87,41.87,215600.0,22.5681,22.5788,22.5412,22.5412,215600.0
2014-11-10 15:30:00,41.87,41.9,41.82,41.86,468100.0,22.5412,22.5573,22.5142,22.5358,468100.0
2014-11-11 09:30:00,41.43,41.46,41.31,41.41,1060900.0,22.3043,22.3204,22.2397,22.2935,1060900.0
2014-11-11 10:00:00,41.41,41.5,41.36,41.46,706800.0,22.2935,22.342,22.2666,22.3204,706800.0
2014-11-11 10:30:00,41.47,41.5,41.36,41.43,382700.0,22.3258,22.342,22.2666,22.3043,382700.0
2014-11-11 11:00:00,41.43,41.46,41.36,41.41,256900.0,22.3043,22.3204,22.2666,22.2935,256900.0
2014-11-11 11:30:00,41.42,41.53,41.34,41.53,414400.0,22.2989,22.3581,22.2558,22.3581,414400.0
2014-11-11 12:00:00,41.53,41.64,41.52,41.62,229600.0,22.3581,22.4173,22.3527,22.4066,229600.0
2014-11-11 12:30:00,41.62,41.7,41.59,41.67,240600.0,22.4066,22.4496,22.3904,22.4335,240600.0
2014-11-11 13:00:00,41.68,41.75,41.65,41.73,175800.0,22.4389,22.4766,22.4227,22.4658,175800.0
2014-11-11 13:30:00,41.73,41.8,41.72,41.79,203600.0,22.4658,22.5035,22.4604,22.4981,203600.0
2014-11-11 14:00:00,41.78,41.92,41.78,41.89,271300.0,22.4927,22.5681,22.4927,22.5519,271300.0
2014-11-11 14:30:00,41.89,41.9,41.77,41.8,128400.0,22.5519,22.5573,22.4873,22.5035,128400.0
2014-11-11 15:00:00,41.81,41.81,41.75,41.77,226900.0,22.5089,22.5089,22.4766,22.4873,226900.0
2014-11-11 15:30:00,41.77,41.79,41.71,41.76,406000.0,22.4873,22.4981,22.455,22.4819,406000.0
2014-11-12 09:30:00,41.21,41.35,41.17,41.3,897300.0,22.1858,22.2612,22.1643,22.2343,897300.0
2014-11-12 10:00:00,41.31,41.56,41.31,41.49,719500.0,22.2397,22.3743,22.2397,22.3366,719500.0
2014-11-12 10:30:00,41.49,41.49,41.34,41.34,326000.0,22.3366,22.3366,22.2558,22.2558,326000.0
2014-11-12 11:00:00,41.34,41.34,41.25,41.27,592100.0,22.2558,22.2558,22.2074,22.2181,592100.0
2014-11-12 11:30:00,41.28,41.41,41.27,41.37,333600.0,22.2235,22.2935,22.2181,22.272,333600.0
2014-11-12 12:00:00,41.37,41.38,41.21,41.27,276800.0,22.272,22.2774,22.1858,22.2181,276800.0
2014-11-12 12:30:00,41.27,41.33,41.22,41.27,174700.0,22.2181,22.2504,22.1912,22.2181,174700.0
2014-11-12 13:00:00,41.27,41.32,41.23,41.27,186800.0,22.2181,22.2451,22.1966,22.2181,186800.0
2014-11-12 13:30:00,41.28,41.28,41.2,41.21,188700.0,22.2235,22.2235,22.1805,22.1858,188700.0
2014-11-12 14:00:00,41.21,41.25,41.17,41.21,315000.0,22.1858,22.2074,22.1643,22.1858,315000.0
2014-11-12 14:30:00,41.21,41.22,41.12,41.14,287300.0,22.1858,22.1912,22.1374,22.1482,287300.0
2014-11-12 15:00:00,41.14,41.18,41.12,41.16,318100.0,22.1482,22.1697,22.1374,22.1589,318100.0
2014-11-12 15:30:00,41.16,41.2,41.15,41.18,621400.0,22.1589,22.1805,22.1535,22.1697,621400.0
2014-11-13 09:30:00,40.76,40.85,40.71,40.77,1028800.0,21.9436,21.992,21.9167,21.949,1028800.0
2014-11-13 10:00:00,40.76,40.78,40.68,40.73,517600.0,21.9436,21.9544,21.9005,21.9274,517600.0
2014-11-13 10:30:00,40.73,40.86,40.73,40.8,568200.0,21.9274,21.9974,21.9274,21.9651,568200.0
2014-11-13 11:00:00,40.8,40.83,40.63,40.71,503100.0,21.9651,21.9813,21.8736,21.9167,503100.0
2014-11-13 11:30:00,40.71,40.78,40.67,40.76,316000.0,21.9167,21.9544,21.8951,21.9436,316000.0
2014-11-13 12:00:00,40.76,40.77,40.6,40.61,367000.0,21.9436,21.949,21.8574,21.8628,367000.0
2014-11-13 12:30:00,40.61,40.66,40.6,40.63,294100.0,21.8628,21.8897,21.8574,21.8736,294100.0
2014-11-13 13:00:00,40.64,40.68,40.61,40.65,325600.0,21.879,21.9005,21.8628,21.8844,325600.0
2014-11-13 13:30:00,40.66,40.66,40.52,40.56,348700.0,21.8897,21.8897,21.8144,21.8359,348700.0
2014-11-13 14:00:00,40.56,40.6,40.46,40.47,679100.0,21.8359,21.8574,21.7821,21.7875,679100.0
2014-11-13 14:30:00,40.48,40.58,40.47,40.54,304600.0,21.7928,21.8467,21.7875,21.8251,304600.0
2014-11-13 15:00:00,40.53,40.63,40.52,40.6,312100.0,21.8198,21.8736,21.8144,21.8574,312100.0
2014-11-13 15:30:00,40.61,40.82,40.57,40.68,1032500.0,21.8628,21.9759,21.8413,21.9005,1032500.0
2014-11-14 09:30:00,40.4,40.65,40.39,40.63,948800.0,21.7498,21.8844,21.7444,21.8736,948800.0
2014-11-14 10:00:00,40.64,40.9,40.64,40.8,332600.0,21.879,22.019,21.879,21.9651,332600.0
2014-11-14 10:30:00,40.81,40.85,40.61,40.61,409500.0,21.9705,21.992,21.8628,21.8628,409500.0
2014-11-14 11:00:00,40.61,40.63,40.51,40.56,422300.0,21.8628,21.8736,21.809,21.8359,422300.0
2014-11-14 11:30:00,40.57,40.81,40.56,40.81,233400.0,21.8413,21.9705,21.8359,21.9705,233400.0
2014-11-14 12:00:00,40.81,40.9,40.8,40.87,317200.0,21.9705,22.019,21.9651,22.0028,317200.0
2014-11-14 12:30:00,40.88,40.93,40.83,40.89,194100.0,22.0082,22.0351,21.9813,22.0136,194100.0
2014-11-14 13:00:00,40.89,40.98,40.89,40.97,178700.0,22.0136,22.062,22.0136,22.0566,178700.0
2014-11-14 13:30:00,40.96,40.97,40.9,40.92,235300.0,22.0513,22.0566,22.019,22.0297,235300.0
2014-11-14 14:00:00,40.91,41.02,40.89,41.01,219800.0,22.0243,22.0836,22.0136,22.0782,219800.0
2014-11-14 14:30:00,41.0,41.03,40.95,40.98,138500.0,22.0728,22.0889,22.0459,22.062,138500.0
2014-11-14 15:00:00,40.97,41.03,40.97,40.99,207000.0,22.0566,22.0889,22.0566,22.0674,207000.0
2014-11-14 15:30:00,40.98,40.99,40.9,40.94,623700.0,22.062,22.0674,22.019,22.0405,623700.0
2014-11-17 09:30:00,40.7,40.74,40.51,40.53,615200.0,21.9113,21.9328,21.809,21.8198,615200.0
2014-11-17 10:00:00,40.54,40.83,40.51,40.83,382300.0,21.8251,21.9813,21.809,21.9813,382300.0
2014-11-17 10:30:00,40.83,40.83,40.66,40.81,329200.0,21.9813,21.9813,21.8897,21.9705,329200.0
2014-11-17 11:00:00,40.8,40.82,40.71,40.75,343300.0,21.9651,21.9759,21.9167,21.9382,343300.0
2014-11-17 11:30:00,40.74,40.79,40.68,40.72,250400.0,21.9328,21.9597,21.9005,21.922,250400.0
2014-11-17 12:00:00,40.72,40.82,40.71,40.79,144000.0,21.922,21.9759,21.9167,21.9597,144000.0
2014-11-17 12:30:00,40.79,40.82,40.78,40.8,130200.0,21.9597,21.9759,21.9544,21.9651,130200.0
2014-11-17 13:00:00,40.8,40.93,40.79,40.92,190700.0,21.9651,22.0351,21.9597,22.0297,190700.0
2014-11-17 13:30:00,40.91,40.96,40.88,40.94,226500.0,22.0243,22.0513,22.0082,22.0405,226500.0
2014-11-17 14:00:00,40.95,41.0,40.94,40.97,267900.0,22.0459,22.0728,22.0405,22.0566,267900.0
2014-11-17 14:30:00,40.97,41.04,40.96,40.97,272100.0,22.0566,22.0943,22.0513,22.0566,272100.0
2014-11-17 15:00:00,40.97,41.03,40.96,40.99,385700.0,22.0566,22.0889,22.0513,22.0674,385700.0
2014-11-17 15:30:00,40.98,40.99,40.88,40.91,503700.0,22.062,22.0674,22.0082,22.0243,503700.0
2014-11-18 09:30:00,41.27,41.38,41.12,41.14,676500.0,22.2181,22.2774,22.1374,22.1482,676500.0
2014-11-18 10:00:00,41.13,41.21,41.09,41.11,203300.0,22.1428,22.1858,22.1212,22.132,203300.0
2014-11-18 10:30:00,41.1,41.2,40.97,41.17,367900.0,22.1266,22.1805,22.0566,22.1643,367900.0
2014-11-18 11:00:00,41.18,41.28,41.16,41.21,283200.0,22.1697,22.2235,22.1589,22.1858,283200.0
2014-11-18 11:30:00,41.2,41.26,41.15,41.23,216500.0,22.1805,22.2128,22.1535,22.1966,216500.0
2014-11-18 12:00:00,41.24,41.29,41.19,41.27,198200.0,22.202,22.2289,22.1751,22.2181,198200.0
2014-11-18 12:30:00,41.28,41.35,41.26,41.33,171400.0,22.2235,22.2612,22.2128,22.2504,171400.0
2014-11-18 13:00:00,41.34,41.34,41.27,41.3,144000.0,22.2558,22.2558,22.2181,22.2343,144000.0
2014-11-18 13:30:00,41.3,41.33,41.27,41.32,214000.0,22.2343,22.2504,22.2181,22.2451,214000.0
2014-11-18 14:00:00,41.32,41.4,41.29,41.39,219500.0,22.2451,22.2881,22.2289,22.2828,219500.0
2014-11-18 14:30:00,41.39,41.4,41.32,41.34,259000.0,22.2828,22.2881,22.2451,22.2558,259000.0
2014-11-18 15:00:00,41.34,41.35,41.29,41.3,256300.0,22.2558,22.2612,22.2289,22.2343,256300.0
2014-11-18 15:30:00,41.3,41.3,41.18,41.19,517200.0,22.2343,22.2343,22.1697,22.1751,517200.0
2014-11-19 09:30:00,41.45,41.46,41.31,41.36,449200.0,22.3151,22.3204,22.2397,22.2666,449200.0
2014-11-19 10:00:00,41.36,41.36,41.23,41.25,264000.0,22.2666,22.2666,22.1966,22.2074,264000.0
2014-11-19 10:30:00,41.25,41.37,41.16,41.35,322400.0,22.2074,22.272,22.1589,22.2612,322400.0
2014-11-19 11:00:00,41.35,41.49,41.32,41.49,381000.0,22.2612,22.3366,22.2451,22.3366,381000.0
2014-11-19 11:30:00,41.48,41.57,41.47,41.55,356800.0,22.3312,22.3797,22.3258,22.3689,356800.0
2014-11-19 12:00:00,41.55,41.57,41.5,41.51,183400.0,22.3689,22.3797,22.342,22.3474,183400.0
2014-11-19 12:30:00,41.51,41.54,41.45,41.54,153800.0,22.3474,22.3635,22.3151,22.3635,153800.0
2014-11-19 13:00:00,41.54,41.61,41.52,41.61,195600.0,22.3635,22.4012,22.3527,22.4012,195600.0
2014-11-19 13:30:00,41.61,41.67,41.58,41.63,181700.0,22.4012,22.4335,22.385,22.412,181700.0
2014-11-19 14:00:00,41.63,41.72,41.58,41.58,382700.0,22.412,22.4604,22.385,22.385,382700.0
2014-11-19 14:30:00,41.58,41.64,41.53,41.62,238200.0,22.385,22.4173,22.3581,22.4066,238200.0
2014-11-19 15:00:00,41.62,41.62,41.52,41.58,284500.0,22.4066,22.4066,22.3527,22.385,284500.0
2014-11-19 15:30:00,41.58,41.61,41.54,41.55,502700.0,22.385,22.4012,22.3635,22.3689,502700.0
2014-11-20 09:30:00,41.49,41.75,41.46,41.72,770600.0,22.3366,22.4766,22.3204,22.4604,770600.0
2014-11-20 10:00:00,41.73,41.81,41.64,41.76,285500.0,22.4658,22.5089,22.4173,22.4819,285500.0
2014-11-20 10:30:00,41.76,41.89,41.67,41.69,338200.0,22.4819,22.5519,22.4335,22.4443,338200.0
2014-11-20 11:00:00,41.68,41.76,41.65,41.69,227800.0,22.4389,22.4819,22.4227,22.4443,227800.0
2014-11-20 11:30:00,41.69,41.71,41.6,41.64,390800.0,22.4443,22.455,22.3958,22.4173,390800.0
2014-11-20 12:00:00,41.64,41.69,41.63,41.67,133500.0,22.4173,22.4443,22.412,22.4335,133500.0
2014-11-20 12:30:00,41.67,41.74,41.63,41.68,137800.0,22.4335,22.4712,22.412,22.4389,137800.0
2014-11-20 13:00:00,41.67,41.71,41.63,41.7,148600.0,22.4335,22.455,22.412,22.4496,148600.0
2014-11-20 13:30:00,41.7,41.73,41.69,41.71,81300.0,22.4496,22.4658,22.4443,22.455,81300.0
2014-11-20 14:00:00,41.7,41.82,41.7,41.81,261000.0,22.4496,22.5142,22.4496,22.5089,261000.0
2014-11-20 14:30:00,41.81,41.82,41.76,41.78,137400.0,22.5089,22.5142,22.4819,22.4927,137400.0
2014-11-20 15:00:00,41.77,41.78,41.74,41.74,162900.0,22.4873,22.4927,22.4712,22.4712,162900.0
2014-11-20 15:30:00,41.75,41.81,41.74,41.78,459500.0,22.4766,22.5089,22.4712,22.4927,459500.0
2014-11-21 09:30:00,42.28,42.44,42.21,42.44,982900.0,22.7619,22.848,22.7242,22.848,982900.0
2014-11-21 10:00:00,42.43,42.51,42.28,42.38,499400.0,22.8426,22.8857,22.7619,22.8157,499400.0
2014-11-21 10:30:00,42.37,42.41,42.32,42.38,264700.0,22.8103,22.8319,22.7834,22.8157,264700.0
2014-11-21 11:00:00,42.37,42.41,42.3,42.37,236300.0,22.8103,22.8319,22.7727,22.8103,236300.0
2014-11-21 11:30:00,42.37,42.39,42.1,42.22,403900.0,22.8103,22.8211,22.665,22.7296,403900.0
2014-11-21 12:00:00,42.22,42.29,42.16,42.25,320500.0,22.7296,22.7673,22.6973,22.7457,320500.0
2014-11-21 12:30:00,42.24,42.34,42.24,42.25,206700.0,22.7404,22.7942,22.7404,22.7457,206700.0
2014-11-21 13:00:00,42.25,42.26,42.17,42.2,208100.0,22.7457,22.7511,22.7027,22.7188,208100.0
2014-11-21 13:30:00,42.19,42.25,42.17,42.23,168300.0,22.7134,22.7457,22.7027,22.735,168300.0
2014-11-21 14:00:00,42.23,42.34,42.22,42.34,252200.0,22.735,22.7942,22.7296,22.7942,252200.0
2014-11-21 14:30:00,42.33,42.39,42.31,42.38,320500.0,22.7888,22.8211,22.778,22.8157,320500.0
2014-11-21 15:00:00,42.37,42.39,42.31,42.34,351600.0,22.8103,22.8211,22.778,22.7942,351600.0
2014-11-21 15:30:00,42.34,42.46,42.32,42.43,973600.0,22.7942,22.8588,22.7834,22.8426,973600.0
2014-11-24 09:30:00,42.41,42.47,42.06,42.07,813200.0,22.8319,22.8642,22.6435,22.6488,813200.0
2014-11-24 10:00:00,42.06,42.23,42.01,42.22,509800.0,22.6435,22.735,22.6165,22.7296,509800.0
2014-11-24 10:30:00,42.23,42.29,42.15,42.17,298700.0,22.735,22.7673,22.6919,22.7027,298700.0
2014-11-24 11:00:00,42.18,42.27,42.14,42.26,246500.0,22.7081,22.7565,22.6865,22.7511,246500.0
2014-11-24 11:30:00,42.26,42.33,42.07,42.08,345900.0,22.7511,22.7888,22.6488,22.6542,345900.0
2014-11-24 12:00:00,42.08,42.14,42.05,42.1,231000.0,22.6542,22.6865,22.6381,22.665,231000.0
2014-11-24 12:30:00,42.1,42.12,41.98,41.98,298900.0,22.665,22.6758,22.6004,22.6004,298900.0
2014-11-24 13:00:00,41.98,42.07,41.97,41.98,211800.0,22.6004,22.6488,22.595,22.6004,211800.0
2014-11-24 13:30:00,41.99,42.0,41.94,41.95,230100.0,22.6058,22.6112,22.5788,22.5842,230100.0
2014-11-24 14:00:00,41.94,42.0,41.92,41.95,203800.0,22.5788,22.6112,22.5681,22.5842,203800.0
2014-11-24 14:30:00,41.96,41.98,41.91,41.91,278200.0,22.5896,22.6004,22.5627,22.5627,278200.0
2014-11-24 15:00:00,41.92,42.09,41.91,42.07,496200.0,22.5681,22.6596,22.5627,22.6488,496200.0
2014-11-24 15:30:00,42.07,42.09,42.02,42.05,643500.0,22.6488,22.6596,22.6219,22.6381,643500.0
2014-11-25 09:30:00,41.99,42.06,41.91,42.0,712000.0,22.6058,22.6435,22.5627,22.6112,712000.0
2014-11-25 10:00:00,42.01,42.05,41.91,41.97,271900.0,22.6165,22.6381,22.5627,22.595,271900.0
2014-11-25 10:30:00,41.96,41.97,41.73,41.78,601800.0,22.5896,22.595,22.4658,22.4927,601800.0
2014-11-25 11:00:00,41.77,41.83,41.63,41.65,348000.0,22.4873,22.5196,22.412,22.4227,348000.0
2014-11-25 11:30:00,41.65,41.84,41.65,41.79,505800.0,22.4227,22.525,22.4227,22.4981,505800.0
2014-11-25 12:00:00,41.79,41.82,41.7,41.75,241300.0,22.4981,22.5142,22.4496,22.4766,241300.0
2014-11-25 12:30:00,41.76,41.9,41.67,41.67,517500.0,22.4819,22.5573,22.4335,22.4335,517500.0
2014-11-25 13:00:00,41.67,41.77,41.66,41.74,288500.0,22.4335,22.4873,22.4281,22.4712,288500.0
2014-11-25 13:30:00,41.74,41.75,41.68,41.7,176100.0,22.4712,22.4766,22.4389,22.4496,176100.0
2014-11-25 14:00:00,41.7,41.72,41.62,41.65,259200.0,22.4496,22.4604,22.4066,22.4227,259200.0
2014-11-25 14:30:00,41.65,41.65,41.52,41.55,532900.0,22.4227,22.4227,22.3527,22.3689,532900.0
2014-11-25 15:00:00,41.55,41.59,41.53,41.54,345700.0,22.3689,22.3904,22.3581,22.3635,345700.0
2014-11-25 15:30:00,41.55,41.59,41.53,41.56,562000.0,22.3689,22.3904,22.3581,22.3743,562000.0
2014-11-26 09:30:00,41.61,41.64,41.4,41.58,548500.0,22.4012,22.4173,22.2881,22.385,548500.0
2014-11-26 10:00:00,41.57,41.71,41.54,41.67,296400.0,22.3797,22.455,22.3635,22.4335,296400.0
2014-11-26 10:30:00,41.68,41.73,41.63,41.72,456500.0,22.4389,22.4658,22.412,22.4604,456500.0
2014-11-26 11:00:00,41.72,41.73,41.63,41.64,212500.0,22.4604,22.4658,22.412,22.4173,212500.0
2014-11-26 11:30:00,41.64,41.67,41.55,41.62,178200.0,22.4173,22.4335,22.3689,22.4066,178200.0
2014-11-26 12:00:00,41.62,41.65,41.55,41.59,130800.0,22.4066,22.4227,22.3689,22.3904,130800.0
2014-11-26 12:30:00,41.59,41.61,41.55,41.59,112000.0,22.3904,22.4012,22.3689,22.3904,112000.0
2014-11-26 13:00:00,41.59,41.61,41.51,41.55,146000.0,22.3904,22.4012,22.3474,22.3689,146000.0
2014-11-26 13:30:00,41.55,41.57,41.52,41.53,123900.0,22.3689,22.3797,22.3527,22.3581,123900.0
2014-11-26 14:00:00,41.54,41.57,41.52,41.55,136600.0,22.3635,22.3797,22.3527,22.3689,136600.0
2014-11-26 14:30:00,41.55,41.62,41.53,41.59,168000.0,22.3689,22.4066,22.3581,22.3904,168000.0
2014-11-26 15:00:00,41.6,41.62,41.55,41.56,149300.0,22.3958,22.4066,22.3689,22.3743,149300.0
2014-11-26 15:30:00,41.57,41.61,41.51,41.59,443000.0,22.3797,22.4012,22.3474,22.3904,443000.0
2014-11-28 09:30:00,39.83,39.93,39.47,39.74,3260600.0,21.4429,21.4967,21.2491,21.3945,3260600.0
2014-11-28 10:00:00,39.73,39.84,39.49,39.54,1849900.0,21.3891,21.4483,21.2599,21.2868,1849900.0
2014-11-28 10:30:00,39.54,39.6,39.36,39.5,1600000.0,21.2868,21.3191,21.1899,21.2652,1600000.0
2014-11-28 11:00:00,39.49,39.78,39.46,39.67,1321200.0,21.2599,21.416,21.2437,21.3568,1321200.0
2014-11-28 11:30:00,39.66,39.69,39.54,39.55,761800.0,21.3514,21.3675,21.2868,21.2922,761800.0
2014-11-28 12:00:00,39.55,39.56,39.34,39.34,1290000.0,21.2922,21.2976,21.1791,21.1791,1290000.0
2014-11-28 12:30:00,39.34,39.41,39.19,39.34,2194800.0,21.1791,21.2168,21.0984,21.1791,2194800.0
2014-12-01 09:30:00,39.62,39.9,39.35,39.57,2049000.0,21.3299,21.4806,21.1845,21.3029,2049000.0
2014-12-01 10:00:00,39.58,39.62,39.24,39.29,1605600.0,21.3083,21.3299,21.1253,21.1522,1605600.0
2014-12-01 10:30:00,39.29,39.3,38.92,38.96,1637500.0,21.1522,21.1576,20.953,20.9745,1637500.0
2014-12-01 11:00:00,38.96,39.19,38.87,39.16,1207100.0,20.9745,21.0984,20.9261,21.0822,1207100.0
2014-12-01 11:30:00,39.16,39.21,39.08,39.08,726000.0,21.0822,21.1091,21.0391,21.0391,726000.0
2014-12-01 12:00:00,39.09,39.31,39.08,39.25,391700.0,21.0445,21.163,21.0391,21.1307,391700.0
2014-12-01 12:30:00,39.25,39.46,39.22,39.45,488400.0,21.1307,21.2437,21.1145,21.2383,488400.0
2014-12-01 13:00:00,39.44,39.64,39.41,39.63,487300.0,21.2329,21.3406,21.2168,21.3352,487300.0
2014-12-01 13:30:00,39.63,39.67,39.51,39.54,453800.0,21.3352,21.3568,21.2706,21.2868,453800.0
2014-12-01 14:00:00,39.54,39.55,39.42,39.53,382100.0,21.2868,21.2922,21.2222,21.2814,382100.0
2014-12-01 14:30:00,39.53,39.61,39.52,39.55,326100.0,21.2814,21.3245,21.276,21.2922,326100.0
2014-12-01 15:00:00,39.55,39.7,39.55,39.7,437600.0,21.2922,21.3729,21.2922,21.3729,437600.0
2014-12-01 15:30:00,39.69,39.84,39.69,39.82,1152000.0,21.3675,21.4483,21.3675,21.4375,1152000.0
2014-12-02 09:30:00,39.96,40.42,39.8,40.27,3016000.0,21.5129,21.7605,21.4268,21.6798,3016000.0
2014-12-02 10:00:00,40.26,40.57,40.2,40.42,1197200.0,21.6744,21.8413,21.6421,21.7605,1197200.0
2014-12-02 10:30:00,40.43,40.95,40.3,40.93,979200.0,21.7659,22.0459,21.6959,22.0351,979200.0
2014-12-02 11:00:00,40.93,41.2,40.67,40.92,1411900.0,22.0351,22.1805,21.8951,22.0297,1411900.0
2014-12-02 11:30:00,40.91,40.94,40.65,40.85,701800.0,22.0243,22.0405,21.8844,21.992,701800.0
2014-12-02 12:00:00,40.85,41.04,40.78,40.92,374400.0,21.992,22.0943,21.9544,22.0297,374400.0
2014-12-02 12:30:00,40.92,40.92,40.69,40.74,321300.0,22.0297,22.0297,21.9059,21.9328,321300.0
2014-12-02 13:00:00,40.74,41.15,40.67,40.93,813200.0,21.9328,22.1535,21.8951,22.0351,813200.0
2014-12-02 13:30:00,40.93,41.07,40.89,41.04,469400.0,22.0351,22.1105,22.0136,22.0943,469400.0
2014-12-02 14:00:00,41.03,41.07,40.78,40.85,647900.0,22.0889,22.1105,21.9544,21.992,647900.0
2014-12-02 14:30:00,40.86,40.95,40.82,40.9,485900.0,21.9974,22.0459,21.9759,22.019,485900.0
2014-12-02 15:00:00,40.89,40.94,40.75,40.76,399700.0,22.0136,22.0405,21.9382,21.9436,399700.0
2014-12-02 15:30:00,40.76,40.81,40.71,40.74,1095200.0,21.9436,21.9705,21.9167,21.9328,1095200.0
2014-12-03 09:30:00,40.94,41.35,40.75,41.29,1085300.0,22.0405,22.2612,21.9382,22.2289,1085300.0
2014-12-03 10:00:00,41.28,41.44,41.17,41.44,697400.0,22.2235,22.3097,22.1643,22.3097,697400.0
2014-12-03 10:30:00,41.45,41.55,41.28,41.55,597800.0,22.3151,22.3689,22.2235,22.3689,597800.0
2014-12-03 11:00:00,41.55,41.59,41.18,41.31,669600.0,22.3689,22.3904,22.1697,22.2397,669600.0
2014-12-03 11:30:00,41.3,41.55,41.27,41.3,604700.0,22.2343,22.3689,22.2181,22.2343,604700.0
2014-12-03 12:00:00,41.31,41.45,41.3,41.43,331300.0,22.2397,22.3151,22.2343,22.3043,331300.0
2014-12-03 12:30:00,41.42,41.45,41.3,41.33,280400.0,22.2989,22.3151,22.2343,22.2504,280400.0
2014-12-03 13:00:00,41.34,41.41,41.25,41.26,356900.0,22.2558,22.2935,22.2074,22.2128,356900.0
2014-12-03 13:30:00,41.27,41.27,41.16,41.21,257800.0,22.2181,22.2181,22.1589,22.1858,257800.0
2014-12-03 14:00:00,41.2,41.35,41.17,41.3,383300.0,22.1805,22.2612,22.1643,22.2343,383300.0
2014-12-03 14:30:00,41.3,41.35,41.26,41.3,284400.0,22.2343,22.2612,22.2128,22.2343,284400.0
2014-12-03 15:00:00,41.31,41.38,41.28,41.38,373100.0,22.2397,22.2774,22.2235,22.2774,373100.0
2014-12-03 15:30:00,41.38,41.4,41.32,41.32,685500.0,22.2774,22.2881,22.2451,22.2451,685500.0
2014-12-04 09:30:00,40.39,40.42,40.04,40.07,1744700.0,21.7444,21.7605,21.556,21.5721,1744700.0
2014-12-04 10:00:00,40.06,40.38,40.06,40.23,806700.0,21.5667,21.739,21.5667,21.6583,806700.0
2014-12-04 10:30:00,40.24,40.32,40.18,40.24,485700.0,21.6636,21.7067,21.6313,21.6636,485700.0
2014-12-04 11:00:00,40.24,40.4,40.2,40.32,319500.0,21.6636,21.7498,21.6421,21.7067,319500.0
2014-12-04 11:30:00,40.32,40.43,40.27,40.39,511200.0,21.7067,21.7659,21.6798,21.7444,511200.0
2014-12-04 12:00:00,40.39,40.41,40.29,40.35,324000.0,21.7444,21.7552,21.6906,21.7229,324000.0
2014-12-04 12:30:00,40.36,40.56,40.35,40.48,587900.0,21.7282,21.8359,21.7229,21.7928,587900.0
2014-12-04 13:00:00,40.48,40.62,40.44,40.57,295100.0,21.7928,21.8682,21.7713,21.8413,295100.0
2014-12-04 13:30:00,40.57,40.57,40.46,40.52,278000.0,21.8413,21.8413,21.7821,21.8144,278000.0
2014-12-04 14:00:00,40.51,40.51,40.41,40.42,257300.0,21.809,21.809,21.7552,21.7605,257300.0
2014-12-04 14:30:00,40.41,40.51,40.38,40.43,443500.0,21.7552,21.809,21.739,21.7659,443500.0
2014-12-04 15:00:00,40.44,40.47,40.33,40.35,338100.0,21.7713,21.7875,21.7121,21.7229,338100.0
2014-12-04 15:30:00,40.36,40.41,40.34,40.4,660600.0,21.7282,21.7552,21.7175,21.7498,660600.0
2014-12-05 09:30:00,40.15,40.17,39.81,39.92,1247900.0,21.6152,21.626,21.4321,21.4914,1247900.0
2014-12-05 10:00:00,39.93,40.15,39.88,40.05,534200.0,21.4967,21.6152,21.4698,21.5613,534200.0
2014-12-05 10:30:00,40.05,40.17,40.01,40.03,512900.0,21.5613,21.626,21.5398,21.5506,512900.0
2014-12-05 11:00:00,40.03,40.03,39.85,39.93,602100.0,21.5506,21.5506,21.4537,21.4967,602100.0
2014-12-05 11:30:00,39.94,40.11,39.87,40.08,545600.0,21.5021,21.5936,21.4644,21.5775,545600.0
2014-12-05 12:00:00,40.08,40.15,40.0,40.14,309400.0,21.5775,21.6152,21.5344,21.6098,309400.0
2014-12-05 12:30:00,40.13,40.24,40.12,40.2,262800.0,21.6044,21.6636,21.599,21.6421,262800.0
2014-12-05 13:00:00,40.21,40.23,40.15,40.15,266800.0,21.6475,21.6583,21.6152,21.6152,266800.0
2014-12-05 13:30:00,40.16,40.21,40.1,40.11,185500.0,21.6206,21.6475,21.5883,21.5936,185500.0
2014-12-05 14:00:00,40.11,40.13,40.03,40.04,277300.0,21.5936,21.6044,21.5506,21.556,277300.0
2014-12-05 14:30:00,40.05,40.06,39.99,40.01,448700.0,21.5613,21.5667,21.529,21.5398,448700.0
2014-12-05 15:00:00,40.0,40.03,39.99,40.01,359200.0,21.5344,21.5506,21.529,21.5398,359200.0
2014-12-05 15:30:00,40.01,40.02,39.92,39.97,653000.0,21.5398,21.5452,21.4914,21.5183,653000.0
2014-12-08 09:30:00,39.55,39.58,39.12,39.28,1513400.0,21.2922,21.3083,21.0607,21.1468,1513400.0
2014-12-08 10:00:00,39.28,39.43,39.1,39.42,667300.0,21.1468,21.2276,21.0499,21.2222,667300.0
2014-12-08 10:30:00,39.43,39.43,39.19,39.26,701500.0,21.2276,21.2276,21.0984,21.136,701500.0
2014-12-08 11:00:00,39.27,39.35,39.24,39.25,570300.0,21.1414,21.1845,21.1253,21.1307,570300.0
2014-12-08 11:30:00,39.26,39.33,39.1,39.13,614500.0,21.136,21.1737,21.0499,21.0661,614500.0
2014-12-08 12:00:00,39.13,39.27,39.02,39.03,579100.0,21.0661,21.1414,21.0068,21.0122,579100.0
2014-12-08 12:30:00,39.03,39.11,39.01,39.04,423300.0,21.0122,21.0553,21.0015,21.0176,423300.0
2014-12-08 13:00:00,39.04,39.05,38.91,38.92,860900.0,21.0176,21.023,20.9476,20.953,860900.0
2014-12-08 13:30:00,38.92,38.93,38.83,38.85,717400.0,20.953,20.9584,20.9045,20.9153,717400.0
2014-12-08 14:00:00,38.86,38.9,38.77,38.89,611100.0,20.9207,20.9422,20.8722,20.9368,611100.0
2014-12-08 14:30:00,38.89,39.07,38.88,38.89,763800.0,20.9368,21.0338,20.9315,20.9368,763800.0
2014-12-08 15:00:00,38.89,38.95,38.82,38.91,555800.0,20.9368,20.9692,20.8992,20.9476,555800.0
2014-12-08 15:30:00,38.91,38.94,38.84,38.88,1048400.0,20.9476,20.9638,20.9099,20.9315,1048400.0
2014-12-09 09:30:00,38.53,38.98,38.49,38.97,1466800.0,20.743,20.9853,20.7215,20.9799,1466800.0
2014-12-09 10:00:00,38.97,39.13,38.63,38.63,998600.0,20.9799,21.0661,20.7969,20.7969,998600.0
2014-12-09 10:30:00,38.63,38.76,38.5,38.6,933700.0,20.7969,20.8669,20.7269,20.7807,933700.0
2014-12-09 11:00:00,38.6,38.65,38.5,38.56,770100.0,20.7807,20.8076,20.7269,20.7592,770100.0
2014-12-09 11:30:00,38.56,38.57,38.3,38.32,1364700.0,20.7592,20.7646,20.6192,20.63,1364700.0
2014-12-09 12:00:00,38.32,38.38,38.11,38.12,809200.0,20.63,20.6623,20.5169,20.5223,809200.0
2014-12-09 12:30:00,38.13,38.28,38.08,38.25,560400.0,20.5277,20.6084,20.5008,20.5923,560400.0
2014-12-09 13:00:00,38.25,38.35,38.19,38.23,574500.0,20.5923,20.6461,20.56,20.5815,574500.0
2014-12-09 13:30:00,38.24,38.28,38.2,38.26,487200.0,20.5869,20.6084,20.5654,20.5977,487200.0
2014-12-09 14:00:00,38.27,38.47,38.25,38.47,651700.0,20.6031,20.7107,20.5923,20.7107,651700.0
2014-12-09 14:30:00,38.45,38.47,38.35,38.38,506200.0,20.7,20.7107,20.6461,20.6623,506200.0
2014-12-09 15:00:00,38.38,38.43,38.37,38.4,492800.0,20.6623,20.6892,20.6569,20.6731,492800.0
2014-12-09 15:30:00,38.41,38.52,38.39,38.52,694100.0,20.6784,20.7377,20.6677,20.7377,694100.0
2014-12-10 09:30:00,38.23,38.26,37.7,37.88,1846300.0,20.5815,20.5977,20.2962,20.3931,1846300.0
2014-12-10 10:00:00,37.88,37.95,37.66,37.84,1086800.0,20.3931,20.4308,20.2747,20.3716,1086800.0
2014-12-10 10:30:00,37.83,37.89,37.63,37.8,741300.0,20.3662,20.3985,20.2585,20.35,741300.0
2014-12-10 11:00:00,37.8,37.87,37.73,37.78,662000.0,20.35,20.3877,20.3124,20.3393,662000.0
2014-12-10 11:30:00,37.77,37.81,37.7,37.73,541200.0,20.3339,20.3554,20.2962,20.3124,541200.0
2014-12-10 12:00:00,37.72,37.75,37.63,37.66,466900.0,20.307,20.3231,20.2585,20.2747,466900.0
2014-12-10 12:30:00,37.65,37.82,37.64,37.72,395100.0,20.2693,20.3608,20.2639,20.307,395100.0
2014-12-10 13:00:00,37.73,37.74,37.64,37.65,464900.0,20.3124,20.3177,20.2639,20.2693,464900.0
2014-12-10 13:30:00,37.64,37.66,37.52,37.54,659700.0,20.2639,20.2747,20.1993,20.2101,659700.0
2014-12-10 14:00:00,37.53,37.69,37.5,37.68,630300.0,20.2047,20.2908,20.1885,20.2854,630300.0
2014-12-10 14:30:00,37.68,37.7,37.57,37.6,487800.0,20.2854,20.2962,20.2262,20.2424,487800.0
2014-12-10 15:00:00,37.6,37.78,37.56,37.77,555100.0,20.2424,20.3393,20.2208,20.3339,555100.0
2014-12-10 15:30:00,37.78,37.83,37.72,37.74,1100700.0,20.3393,20.3662,20.307,20.3177,1100700.0
2014-12-11 09:30:00,37.69,37.98,37.62,37.71,1059100.0,20.2908,20.4469,20.2531,20.3016,1059100.0
2014-12-11 10:00:00,37.71,37.85,37.57,37.81,732200.0,20.3016,20.377,20.2262,20.3554,732200.0
2014-12-11 10:30:00,37.8,37.9,37.76,37.81,950300.0,20.35,20.4039,20.3285,20.3554,950300.0
2014-12-11 11:00:00,37.8,37.9,37.72,37.82,573500.0,20.35,20.4039,20.307,20.3608,573500.0
2014-12-11 11:30:00,37.82,37.89,37.71,37.86,519600.0,20.3608,20.3985,20.3016,20.3823,519600.0
2014-12-11 12:00:00,37.86,37.88,37.76,37.83,279900.0,20.3823,20.3931,20.3285,20.3662,279900.0
2014-12-11 12:30:00,37.84,37.84,37.75,37.77,486300.0,20.3716,20.3716,20.3231,20.3339,486300.0
2014-12-11 13:00:00,37.78,37.81,37.71,37.71,317400.0,20.3393,20.3554,20.3016,20.3016,317400.0
2014-12-11 13:30:00,37.71,37.73,37.5,37.5,513600.0,20.3016,20.3124,20.1885,20.1885,513600.0
2014-12-11 14:00:00,37.5,37.55,37.4,37.45,857500.0,20.1885,20.2154,20.1347,20.1616,857500.0
2014-12-11 14:30:00,37.44,37.46,37.3,37.33,537400.0,20.1562,20.167,20.0809,20.097,537400.0
2014-12-11 15:00:00,37.33,37.46,37.31,37.43,580700.0,20.097,20.167,20.0862,20.1508,580700.0
2014-12-11 15:30:00,37.43,37.47,37.33,37.33,1251500.0,20.1508,20.1724,20.097,20.097,1251500.0
2014-12-12 09:30:00,36.97,37.01,36.8,36.89,1329700.0,19.9032,19.9247,19.8117,19.8601,1329700.0
2014-12-12 10:00:00,36.9,37.03,36.8,36.96,1250900.0,19.8655,19.9355,19.8117,19.8978,1250900.0
2014-12-12 10:30:00,36.95,37.11,36.7,36.72,1020800.0,19.8924,19.9786,19.7578,19.7686,1020800.0
2014-12-12 11:00:00,36.73,36.77,36.53,36.55,1006800.0,19.774,19.7955,19.6663,19.6771,1006800.0
2014-12-12 11:30:00,36.56,36.63,36.33,36.35,1363500.0,19.6825,19.7202,19.5586,19.5694,1363500.0
2014-12-12 12:00:00,36.36,36.75,36.36,36.74,789100.0,19.5748,19.7848,19.5748,19.7794,789100.0
2014-12-12 12:30:00,36.75,36.77,36.58,36.59,600300.0,19.7848,19.7955,19.6932,19.6986,600300.0
2014-12-12 13:00:00,36.6,36.65,36.51,36.57,622400.0,19.704,19.7309,19.6556,19.6879,622400.0
2014-12-12 13:30:00,36.58,36.63,36.5,36.62,530000.0,19.6932,19.7202,19.6502,19.7148,530000.0
2014-12-12 14:00:00,36.62,36.68,36.57,36.6,603200.0,19.7148,19.7471,19.6879,19.704,603200.0
2014-12-12 14:30:00,36.6,36.61,36.46,36.5,526400.0,19.704,19.7094,19.6286,19.6502,526400.0
2014-12-12 15:00:00,36.5,36.53,36.41,36.46,624200.0,19.6502,19.6663,19.6017,19.6286,624200.0
2014-12-12 15:30:00,36.46,36.47,36.25,36.25,993100.0,19.6286,19.634,19.5156,19.5156,993100.0
2014-12-15 09:30:00,36.07,36.34,35.92,35.97,2087800.0,19.4187,19.564,19.3379,19.3648,2087800.0
2014-12-15 10:00:00,35.97,35.97,35.57,35.66,1215400.0,19.3648,19.3648,19.1495,19.1979,1215400.0
2014-12-15 10:30:00,35.66,35.67,35.41,35.43,1298800.0,19.1979,19.2033,19.0634,19.0741,1298800.0
2014-12-15 11:00:00,35.43,35.46,35.13,35.18,1406200.0,19.0741,19.0903,18.9126,18.9395,1406200.0
2014-12-15 11:30:00,35.18,35.22,35.01,35.06,1213200.0,18.9395,18.9611,18.848,18.8749,1213200.0
2014-12-15 12:00:00,35.06,35.38,35.05,35.38,968200.0,18.8749,19.0472,18.8695,19.0472,968200.0
2014-12-15 12:30:00,35.38,35.46,35.25,35.4,891700.0,19.0472,19.0903,18.9772,19.058,891700.0
2014-12-15 13:00:00,35.4,35.43,35.23,35.26,724900.0,19.058,19.0741,18.9664,18.9826,724900.0
2014-12-15 13:30:00,35.27,35.29,35.13,35.16,443000.0,18.988,18.9988,18.9126,18.9288,443000.0
2014-12-15 14:00:00,35.15,35.2,35.02,35.16,630500.0,18.9234,18.9503,18.8534,18.9288,630500.0
2014-12-15 14:30:00,35.16,35.21,35.01,35.05,774900.0,18.9288,18.9557,18.848,18.8695,774900.0
2014-12-15 15:00:00,35.04,35.07,34.92,34.93,1261800.0,18.8642,18.8803,18.7996,18.8049,1261800.0
2014-12-15 15:30:00,34.92,35.0,34.88,34.94,1350800.0,18.7996,18.8426,18.778,18.8103,1350800.0
2014-12-16 09:30:00,35.15,35.31,34.9,35.15,1897400.0,18.9234,19.0095,18.7888,18.9234,1897400.0
2014-12-16 10:00:00,35.16,35.55,35.13,35.48,1391800.0,18.9288,19.1387,18.9126,19.101,1391800.0
2014-12-16 10:30:00,35.48,35.59,35.32,35.59,1337500.0,19.101,19.1603,19.0149,19.1603,1337500.0
2014-12-16 11:00:00,35.59,36.3,35.57,36.2,1397400.0,19.1603,19.5425,19.1495,19.4887,1397400.0
2014-12-16 11:30:00,36.2,36.37,36.11,36.16,1160500.0,19.4887,19.5802,19.4402,19.4671,1160500.0
2014-12-16 12:00:00,36.17,36.42,36.14,36.42,651500.0,19.4725,19.6071,19.4564,19.6071,651500.0
2014-12-16 12:30:00,36.42,36.55,36.23,36.24,781900.0,19.6071,19.6771,19.5048,19.5102,781900.0
2014-12-16 13:00:00,36.23,36.29,36.0,36.03,548700.0,19.5048,19.5371,19.381,19.3971,548700.0
2014-12-16 13:30:00,36.02,36.13,35.91,36.07,383800.0,19.3918,19.451,19.3325,19.4187,383800.0
2014-12-16 14:00:00,36.07,36.28,36.04,36.09,483500.0,19.4187,19.5317,19.4025,19.4294,483500.0
2014-12-16 14:30:00,36.1,36.17,35.95,36.02,455000.0,19.4348,19.4725,19.3541,19.3918,455000.0
2014-12-16 15:00:00,36.02,36.06,35.91,35.91,598200.0,19.3918,19.4133,19.3325,19.3325,598200.0
2014-12-16 15:30:00,35.91,36.01,35.76,35.77,864300.0,19.3325,19.3864,19.2518,19.2572,864300.0
2014-12-17 09:30:00,35.93,36.35,35.87,36.32,1176600.0,19.3433,19.5694,19.311,19.5533,1176600.0
2014-12-17 10:00:00,36.33,36.8,36.33,36.57,1273600.0,19.5586,19.8117,19.5586,19.6879,1273600.0
2014-12-17 10:30:00,36.56,37.07,36.49,37.0,1211400.0,19.6825,19.957,19.6448,19.9193,1211400.0
2014-12-17 11:00:00,37.01,37.47,36.99,37.44,1161000.0,19.9247,20.1724,19.914,20.1562,1161000.0
2014-12-17 11:30:00,37.43,37.75,37.34,37.7,1502700.0,20.1508,20.3231,20.1024,20.2962,1502700.0
2014-12-17 12:00:00,37.7,37.72,37.47,37.49,593700.0,20.2962,20.307,20.1724,20.1831,593700.0
2014-12-17 12:30:00,37.49,37.58,37.32,37.53,509500.0,20.1831,20.2316,20.0916,20.2047,509500.0
2014-12-17 13:00:00,37.54,37.63,37.4,37.45,477200.0,20.2101,20.2585,20.1347,20.1616,477200.0
2014-12-17 13:30:00,37.45,37.5,37.23,37.39,514400.0,20.1616,20.1885,20.0432,20.1293,514400.0
2014-12-17 14:00:00,37.39,37.73,37.37,37.55,802000.0,20.1293,20.3124,20.1185,20.2154,802000.0
2014-12-17 14:30:00,37.55,37.55,37.19,37.29,1261300.0,20.2154,20.2154,20.0216,20.0755,1261300.0
2014-12-17 15:00:00,37.29,37.67,37.18,37.66,1268300.0,20.0755,20.28,20.0163,20.2747,1268300.0
2014-12-17 15:30:00,37.66,37.7,37.54,37.68,1765800.0,20.2747,20.2962,20.2101,20.2854,1765800.0
2014-12-18 09:30:00,38.13,38.35,38.01,38.14,1592200.0,20.5277,20.6461,20.4631,20.5331,1592200.0
2014-12-18 10:00:00,38.13,38.25,37.93,37.97,970300.0,20.5277,20.5923,20.42,20.4416,970300.0
2014-12-18 10:30:00,37.97,37.99,37.75,37.79,942600.0,20.4416,20.4523,20.3231,20.3447,942600.0
2014-12-18 11:00:00,37.78,37.94,37.66,37.89,815300.0,20.3393,20.4254,20.2747,20.3985,815300.0
2014-12-18 11:30:00,37.9,38.02,37.87,37.95,749100.0,20.4039,20.4685,20.3877,20.4308,749100.0
2014-12-18 12:00:00,37.94,38.04,37.86,38.02,586100.0,20.4254,20.4792,20.3823,20.4685,586100.0
2014-12-18 12:30:00,38.01,38.1,37.94,38.0,533300.0,20.4631,20.5115,20.4254,20.4577,533300.0
2014-12-18 13:00:00,38.0,38.02,37.91,37.99,514900.0,20.4577,20.4685,20.4093,20.4523,514900.0
2014-12-18 13:30:00,37.99,38.02,37.87,37.92,573800.0,20.4523,20.4685,20.3877,20.4146,573800.0
2014-12-18 14:00:00,37.93,37.95,37.78,37.8,669800.0,20.42,20.4308,20.3393,20.35,669800.0
2014-12-18 14:30:00,37.8,38.06,37.79,38.06,697100.0,20.35,20.49,20.3447,20.49,697100.0
2014-12-18 15:00:00,38.06,38.2,38.03,38.17,768700.0,20.49,20.5654,20.4739,20.5492,768700.0
2014-12-18 15:30:00,38.18,38.34,38.14,38.33,1305400.0,20.5546,20.6408,20.5331,20.6354,1305400.0
2014-12-19 09:30:00,38.8,38.92,38.59,38.85,1199100.0,20.8884,20.953,20.7753,20.9153,1199100.0
2014-12-19 10:00:00,38.84,38.86,38.58,38.86,994400.0,20.9099,20.9207,20.77,20.9207,994400.0
2014-12-19 10:30:00,38.86,39.09,38.81,39.08,911800.0,20.9207,21.0445,20.8938,21.0391,911800.0
2014-12-19 11:00:00,39.08,39.11,38.91,38.97,622200.0,21.0391,21.0553,20.9476,20.9799,622200.0
2014-12-19 11:30:00,38.95,39.05,38.82,39.01,622100.0,20.9692,21.023,20.8992,21.0015,622100.0
2014-12-19 12:00:00,39.01,39.14,38.97,39.02,433500.0,21.0015,21.0714,20.9799,21.0068,433500.0
2014-12-19 12:30:00,39.01,39.1,38.99,39.03,402000.0,21.0015,21.0499,20.9907,21.0122,402000.0
2014-12-19 13:00:00,39.04,39.2,39.03,39.19,505000.0,21.0176,21.1037,21.0122,21.0984,505000.0
2014-12-19 13:30:00,39.2,39.24,39.16,39.23,367300.0,21.1037,21.1253,21.0822,21.1199,367300.0
2014-12-19 14:00:00,39.23,39.25,39.06,39.18,590100.0,21.1199,21.1307,21.0284,21.093,590100.0
2014-12-19 14:30:00,39.17,39.3,39.16,39.3,377400.0,21.0876,21.1576,21.0822,21.1576,377400.0
2014-12-19 15:00:00,39.29,39.33,39.22,39.33,534300.0,21.1522,21.1737,21.1145,21.1737,534300.0
2014-12-19 15:30:00,39.33,39.42,39.3,39.39,1076800.0,21.1737,21.2222,21.1576,21.206,1076800.0
2014-12-22 09:30:00,39.22,39.28,38.71,38.78,1267400.0,21.1145,21.1468,20.8399,20.8776,1267400.0
2014-12-22 10:00:00,38.77,38.86,38.6,38.79,1168000.0,20.8722,20.9207,20.7807,20.883,1168000.0
2014-12-22 10:30:00,38.8,38.98,38.75,38.97,1038000.0,20.8884,20.9853,20.8615,20.9799,1038000.0
2014-12-22 11:00:00,38.96,38.98,38.77,38.87,786400.0,20.9745,20.9853,20.8722,20.9261,786400.0
2014-12-22 11:30:00,38.85,38.96,38.84,38.92,461900.0,20.9153,20.9745,20.9099,20.953,461900.0
2014-12-22 12:00:00,38.91,38.91,38.76,38.82,380300.0,20.9476,20.9476,20.8669,20.8992,380300.0
2014-12-22 12:30:00,38.82,38.91,38.77,38.87,254300.0,20.8992,20.9476,20.8722,20.9261,254300.0
2014-12-22 13:00:00,38.87,39.0,38.86,38.95,261300.0,20.9261,20.9961,20.9207,20.9692,261300.0
2014-12-22 13:30:00,38.94,39.1,38.88,39.1,324200.0,20.9638,21.0499,20.9315,21.0499,324200.0
2014-12-22 14:00:00,39.09,39.22,39.07,39.18,350100.0,21.0445,21.1145,21.0338,21.093,350100.0
2014-12-22 14:30:00,39.19,39.21,39.09,39.15,344200.0,21.0984,21.1091,21.0445,21.0768,344200.0
2014-12-22 15:00:00,39.15,39.16,39.04,39.09,334000.0,21.0768,21.0822,21.0176,21.0445,334000.0
2014-12-22 15:30:00,39.09,39.13,39.05,39.09,528200.0,21.0445,21.0661,21.023,21.0445,528200.0
2014-12-23 09:30:00,38.76,39.01,38.61,38.8,1258700.0,20.8669,21.0015,20.7861,20.8884,1258700.0
2014-12-23 10:00:00,38.79,38.92,38.78,38.9,728900.0,20.883,20.953,20.8776,20.9422,728900.0
2014-12-23 10:30:00,38.9,39.0,38.83,39.0,686400.0,20.9422,20.9961,20.9045,20.9961,686400.0
2014-12-23 11:00:00,39.0,39.0,38.72,38.76,716100.0,20.9961,20.9961,20.8453,20.8669,716100.0
2014-12-23 11:30:00,38.76,38.92,38.75,38.89,450100.0,20.8669,20.953,20.8615,20.9368,450100.0
2014-12-23 12:00:00,38.89,39.07,38.88,38.96,452800.0,20.9368,21.0338,20.9315,20.9745,452800.0
2014-12-23 12:30:00,38.96,39.05,38.9,39.03,382000.0,20.9745,21.023,20.9422,21.0122,382000.0
2014-12-23 13:00:00,39.04,39.14,38.99,39.13,430400.0,21.0176,21.0714,20.9907,21.0661,430400.0
2014-12-23 13:30:00,39.13,39.17,39.04,39.11,338700.0,21.0661,21.0876,21.0176,21.0553,338700.0
2014-12-23 14:00:00,39.11,39.21,39.07,39.16,330000.0,21.0553,21.1091,21.0338,21.0822,330000.0
2014-12-23 14:30:00,39.16,39.28,39.15,39.21,411600.0,21.0822,21.1468,21.0768,21.1091,411600.0
2014-12-23 15:00:00,39.21,39.25,39.16,39.18,344600.0,21.1091,21.1307,21.0822,21.093,344600.0
2014-12-23 15:30:00,39.18,39.18,39.1,39.11,513300.0,21.093,21.093,21.0499,21.0553,513300.0
2014-12-24 09:30:00,39.21,39.27,38.81,38.94,667100.0,21.1091,21.1414,20.8938,20.9638,667100.0
2014-12-24 10:00:00,38.97,39.23,38.92,38.97,435900.0,20.9799,21.1199,20.953,20.9799,435900.0
2014-12-24 10:30:00,38.97,38.97,38.78,38.87,373700.0,20.9799,20.9799,20.8776,20.9261,373700.0
2014-12-24 11:00:00,38.88,39.03,38.87,38.96,492400.0,20.9315,21.0122,20.9261,20.9745,492400.0
2014-12-24 11:30:00,38.95,39.0,38.88,38.95,325900.0,20.9692,20.9961,20.9315,20.9692,325900.0
2014-12-24 12:00:00,38.94,38.99,38.85,38.98,288000.0,20.9638,20.9907,20.9153,20.9853,288000.0
2014-12-24 12:30:00,38.98,39.03,38.94,38.94,556400.0,20.9853,21.0122,20.9638,20.9638,556400.0
2014-12-26 09:30:00,39.06,39.15,38.79,38.87,802400.0,21.0284,21.0768,20.883,20.9261,802400.0
2014-12-26 10:00:00,38.87,39.0,38.78,38.97,851200.0,20.9261,20.9961,20.8776,20.9799,851200.0
2014-12-26 10:30:00,38.97,39.04,38.89,38.91,1063500.0,20.9799,21.0176,20.9368,20.9476,1063500.0
2014-12-26 11:00:00,38.91,39.08,38.89,39.0,386300.0,20.9476,21.0391,20.9368,20.9961,386300.0
2014-12-26 11:30:00,39.0,39.1,38.95,39.09,316300.0,20.9961,21.0499,20.9692,21.0445,316300.0
2014-12-26 12:00:00,39.1,39.1,38.97,39.0,252700.0,21.0499,21.0499,20.9799,20.9961,252700.0
2014-12-26 12:30:00,39.01,39.1,38.98,39.08,235200.0,21.0015,21.0499,20.9853,21.0391,235200.0
2014-12-26 13:00:00,39.07,39.09,39.0,39.05,180800.0,21.0338,21.0445,20.9961,21.023,180800.0
2014-12-26 13:30:00,39.06,39.06,38.94,38.97,305400.0,21.0284,21.0284,20.9638,20.9799,305400.0
2014-12-26 14:00:00,38.97,38.99,38.91,38.93,188300.0,20.9799,20.9907,20.9476,20.9584,188300.0
2014-12-26 14:30:00,38.92,39.09,38.92,39.09,310300.0,20.953,21.0445,20.953,21.0445,310300.0
2014-12-26 15:00:00,39.08,39.09,38.99,38.99,247600.0,21.0391,21.0445,20.9907,20.9907,247600.0
2014-12-26 15:30:00,38.99,39.01,38.94,38.97,455400.0,20.9907,21.0015,20.9638,20.9799,455400.0
2014-12-29 09:30:00,38.94,39.09,38.78,38.94,975300.0,20.9638,21.0445,20.8776,20.9638,975300.0
2014-12-29 10:00:00,38.93,39.04,38.9,39.01,618100.0,20.9584,21.0176,20.9422,21.0015,618100.0
2014-12-29 10:30:00,39.01,39.1,39.0,39.05,472200.0,21.0015,21.0499,20.9961,21.023,472200.0
2014-12-29 11:00:00,39.06,39.1,38.99,39.05,563600.0,21.0284,21.0499,20.9907,21.023,563600.0
2014-12-29 11:30:00,39.05,39.1,39.02,39.04,404200.0,21.023,21.0499,21.0068,21.0176,404200.0
2014-12-29 12:00:00,39.03,39.07,38.95,38.99,659200.0,21.0122,21.0338,20.9692,20.9907,659200.0
2014-12-29 12:30:00,38.99,39.08,38.99,39.03,555600.0,20.9907,21.0391,20.9907,21.0122,555600.0
2014-12-29 13:00:00,39.03,39.06,38.99,39.04,451900.0,21.0122,21.0284,20.9907,21.0176,451900.0
2014-12-29 13:30:00,39.04,39.14,38.97,39.01,405200.0,21.0176,21.0714,20.9799,21.0015,405200.0
2014-12-29 14:00:00,39.0,39.07,38.99,39.04,309500.0,20.9961,21.0338,20.9907,21.0176,309500.0
2014-12-29 14:30:00,39.04,39.06,38.99,39.04,329500.0,21.0176,21.0284,20.9907,21.0176,329500.0
2014-12-29 15:00:00,39.04,39.07,39.03,39.04,436100.0,21.0176,21.0338,21.0122,21.0176,436100.0
2014-12-29 15:30:00,39.04,39.06,39.01,39.05,810500.0,21.0176,21.0284,21.0015,21.023,810500.0
2014-12-30 09:30:00,38.73,38.79,38.5,38.52,1282000.0,20.8507,20.883,20.7269,20.7377,1282000.0
2014-12-30 10:00:00,38.53,38.54,38.26,38.26,757400.0,20.743,20.7484,20.5977,20.5977,757400.0
2014-12-30 10:30:00,38.26,38.45,38.25,38.41,492400.0,20.5977,20.7,20.5923,20.6784,492400.0
2014-12-30 11:00:00,38.41,38.46,38.27,38.43,527000.0,20.6784,20.7054,20.6031,20.6892,527000.0
2014-12-30 11:30:00,38.42,38.51,38.35,38.46,438400.0,20.6838,20.7323,20.6461,20.7054,438400.0
2014-12-30 12:00:00,38.46,38.48,38.38,38.43,247800.0,20.7054,20.7161,20.6623,20.6892,247800.0
2014-12-30 12:30:00,38.42,38.52,38.4,38.45,270300.0,20.6838,20.7377,20.6731,20.7,270300.0
2014-12-30 13:00:00,38.44,38.53,38.42,38.46,222000.0,20.6946,20.743,20.6838,20.7054,222000.0
2014-12-30 13:30:00,38.46,38.54,38.41,38.47,353500.0,20.7054,20.7484,20.6784,20.7107,353500.0
2014-12-30 14:00:00,38.47,38.51,38.44,38.47,330900.0,20.7107,20.7323,20.6946,20.7107,330900.0
2014-12-30 14:30:00,38.47,38.49,38.38,38.39,348200.0,20.7107,20.7215,20.6623,20.6677,348200.0
2014-12-30 15:00:00,38.4,38.44,38.38,38.44,351900.0,20.6731,20.6946,20.6623,20.6946,351900.0
2014-12-30 15:30:00,38.43,38.45,38.38,38.39,576900.0,20.6892,20.7,20.6623,20.6677,576900.0
2014-12-31 09:30:00,38.29,38.33,38.18,38.22,608500.0,20.6138,20.6354,20.5546,20.5761,608500.0
2014-12-31 10:00:00,38.23,38.32,38.14,38.18,924600.0,20.5815,20.63,20.5331,20.5546,924600.0
2014-12-31 10:30:00,38.18,38.27,38.08,38.1,545900.0,20.5546,20.6031,20.5008,20.5115,545900.0
2014-12-31 11:00:00,38.09,38.25,38.08,38.2,504900.0,20.5062,20.5923,20.5008,20.5654,504900.0
2014-12-31 11:30:00,38.2,38.27,38.16,38.16,521800.0,20.5654,20.6031,20.5438,20.5438,521800.0
2014-12-31 12:00:00,38.16,38.17,38.01,38.08,478400.0,20.5438,20.5492,20.4631,20.5008,478400.0
2014-12-31 12:30:00,38.08,38.17,38.01,38.12,375900.0,20.5008,20.5492,20.4631,20.5223,375900.0
2014-12-31 13:00:00,38.13,38.24,38.1,38.24,310300.0,20.5277,20.5869,20.5115,20.5869,310300.0
2014-12-31 13:30:00,38.25,38.34,38.23,38.23,366200.0,20.5923,20.6408,20.5815,20.5815,366200.0
2014-12-31 14:00:00,38.23,38.24,38.05,38.23,393500.0,20.5815,20.5869,20.4846,20.5815,393500.0
2014-12-31 14:30:00,38.23,38.26,38.12,38.15,303100.0,20.5815,20.5977,20.5223,20.5385,303100.0
2014-12-31 15:00:00,38.15,38.26,38.12,38.21,365400.0,20.5385,20.5977,20.5223,20.5708,365400.0
2014-12-31 15:30:00,38.22,38.24,38.1,38.1,597600.0,20.5761,20.5869,20.5115,20.5115,597600.0
2015-01-02 09:30:00,38.21,38.37,37.9,37.93,772200.0,20.5708,20.6569,20.4039,20.42,772200.0
2015-01-02 10:00:00,37.94,37.98,37.8,37.91,450500.0,20.4254,20.4469,20.35,20.4093,450500.0
2015-01-02 10:30:00,37.91,37.96,37.73,37.84,742700.0,20.4093,20.4362,20.3124,20.3716,742700.0
2015-01-02 11:00:00,37.84,38.07,37.79,37.97,779000.0,20.3716,20.4954,20.3447,20.4416,779000.0
2015-01-02 11:30:00,37.97,38.1,37.95,38.07,394300.0,20.4416,20.5115,20.4308,20.4954,394300.0
2015-01-02 12:00:00,38.08,38.17,38.05,38.1,288400.0,20.5008,20.5492,20.4846,20.5115,288400.0
2015-01-02 12:30:00,38.1,38.21,38.09,38.13,375100.0,20.5115,20.5708,20.5062,20.5277,375100.0
2015-01-02 13:00:00,38.13,38.24,38.09,38.15,294000.0,20.5277,20.5869,20.5062,20.5385,294000.0
2015-01-02 13:30:00,38.14,38.16,38.03,38.04,200800.0,20.5331,20.5438,20.4739,20.4792,200800.0
2015-01-02 14:00:00,38.03,38.15,38.0,38.08,390600.0,20.4739,20.5385,20.4577,20.5008,390600.0
2015-01-02 14:30:00,38.07,38.13,38.0,38.05,398900.0,20.4954,20.5277,20.4577,20.4846,398900.0
2015-01-02 15:00:00,38.05,38.1,37.99,38.09,274600.0,20.4846,20.5115,20.4523,20.5062,274600.0
2015-01-02 15:30:00,38.1,38.2,38.09,38.12,476800.0,20.5115,20.5654,20.5062,20.5223,476800.0
2015-01-05 09:30:00,36.59,36.66,36.06,36.2,2250100.0,19.6986,19.7363,19.4133,19.4887,2250100.0
2015-01-05 10:00:00,36.18,36.22,36.06,36.08,1058800.0,19.4779,19.4994,19.4133,19.4241,1058800.0
2015-01-05 10:30:00,36.07,36.17,35.97,35.97,1221500.0,19.4187,19.4725,19.3648,19.3648,1221500.0
2015-01-05 11:00:00,35.96,35.96,35.63,35.65,1557800.0,19.3595,19.3595,19.1818,19.1926,1557800.0
2015-01-05 11:30:00,35.64,35.96,35.64,35.94,770400.0,19.1872,19.3595,19.1872,19.3487,770400.0
2015-01-05 12:00:00,35.94,36.02,35.89,35.93,1073500.0,19.3487,19.3918,19.3218,19.3433,1073500.0
2015-01-05 12:30:00,35.94,36.11,35.91,36.04,631600.0,19.3487,19.4402,19.3325,19.4025,631600.0
2015-01-05 13:00:00,36.05,36.22,36.03,36.21,502100.0,19.4079,19.4994,19.3971,19.494,502100.0
2015-01-05 13:30:00,36.21,36.29,36.17,36.2,579900.0,19.494,19.5371,19.4725,19.4887,579900.0
2015-01-05 14:00:00,36.2,36.28,36.18,36.22,512500.0,19.4887,19.5317,19.4779,19.4994,512500.0
2015-01-05 14:30:00,36.22,36.26,36.15,36.16,530600.0,19.4994,19.521,19.4617,19.4671,530600.0
2015-01-05 15:00:00,36.16,36.22,36.12,36.21,468000.0,19.4671,19.4994,19.4456,19.494,468000.0
2015-01-05 15:30:00,36.22,36.23,36.1,36.1,1349300.0,19.4994,19.5048,19.4348,19.4348,1349300.0
2015-01-06 09:30:00,36.01,36.43,35.93,36.21,1683100.0,19.3864,19.6125,19.3433,19.494,1683100.0
2015-01-06 10:00:00,36.2,36.5,36.11,36.46,882700.0,19.4887,19.6502,19.4402,19.6286,882700.0
2015-01-06 10:30:00,36.46,36.5,36.14,36.14,889000.0,19.6286,19.6502,19.4564,19.4564,889000.0
2015-01-06 11:00:00,36.14,36.14,35.78,35.82,1109100.0,19.4564,19.4564,19.2625,19.2841,1109100.0
2015-01-06 11:30:00,35.82,35.83,35.69,35.73,737300.0,19.2841,19.2895,19.2141,19.2356,737300.0
2015-01-06 12:00:00,35.73,35.79,35.65,35.78,499700.0,19.2356,19.2679,19.1926,19.2625,499700.0
2015-01-06 12:30:00,35.78,35.89,35.75,35.82,501800.0,19.2625,19.3218,19.2464,19.2841,501800.0
2015-01-06 13:00:00,35.82,35.84,35.67,35.75,409600.0,19.2841,19.2948,19.2033,19.2464,409600.0
2015-01-06 13:30:00,35.75,35.79,35.67,35.78,411100.0,19.2464,19.2679,19.2033,19.2625,411100.0
2015-01-06 14:00:00,35.79,35.9,35.76,35.89,422000.0,19.2679,19.3272,19.2518,19.3218,422000.0
2015-01-06 14:30:00,35.9,36.0,35.84,35.9,490300.0,19.3272,19.381,19.2948,19.3272,490300.0
2015-01-06 15:00:00,35.91,36.07,35.88,36.06,643600.0,19.3325,19.4187,19.3164,19.4133,643600.0
2015-01-06 15:30:00,36.05,36.09,35.83,35.83,942000.0,19.4079,19.4294,19.2895,19.2895,942000.0
2015-01-07 09:30:00,36.0,36.34,35.97,36.3,1123600.0,19.381,19.564,19.3648,19.5425,1123600.0
2015-01-07 10:00:00,36.3,36.35,35.97,36.05,1099200.0,19.5425,19.5694,19.3648,19.4079,1099200.0
2015-01-07 10:30:00,36.04,36.04,35.68,35.69,800800.0,19.4025,19.4025,19.2087,19.2141,800800.0
2015-01-07 11:00:00,35.69,35.79,35.66,35.72,997500.0,19.2141,19.2679,19.1979,19.2302,997500.0
2015-01-07 11:30:00,35.73,35.99,35.67,35.96,561300.0,19.2356,19.3756,19.2033,19.3595,561300.0
2015-01-07 12:00:00,35.97,36.03,35.92,36.03,318900.0,19.3648,19.3971,19.3379,19.3971,318900.0
2015-01-07 12:30:00,36.03,36.05,35.93,35.96,289400.0,19.3971,19.4079,19.3433,19.3595,289400.0
2015-01-07 13:00:00,35.95,35.96,35.82,35.86,357700.0,19.3541,19.3595,19.2841,19.3056,357700.0
2015-01-07 13:30:00,35.87,35.96,35.83,35.92,346300.0,19.311,19.3595,19.2895,19.3379,346300.0
2015-01-07 14:00:00,35.93,36.02,35.87,36.01,542500.0,19.3433,19.3918,19.311,19.3864,542500.0
2015-01-07 14:30:00,36.01,36.17,35.95,35.98,619900.0,19.3864,19.4725,19.3541,19.3702,619900.0
2015-01-07 15:00:00,35.98,36.0,35.89,35.93,379200.0,19.3702,19.381,19.3218,19.3433,379200.0
2015-01-07 15:30:00,35.93,35.97,35.87,35.94,794000.0,19.3433,19.3648,19.311,19.3487,794000.0
2015-01-08 09:30:00,36.43,36.57,36.25,36.54,1093300.0,19.6125,19.6879,19.5156,19.6717,1093300.0
2015-01-08 10:00:00,36.55,36.78,36.41,36.52,1046400.0,19.6771,19.8009,19.6017,19.6609,1046400.0
2015-01-08 10:30:00,36.52,36.62,36.48,36.5,777100.0,19.6609,19.7148,19.6394,19.6502,777100.0
2015-01-08 11:00:00,36.5,36.93,36.49,36.82,1127300.0,19.6502,19.8817,19.6448,19.8224,1127300.0
2015-01-08 11:30:00,36.81,36.89,36.71,36.8,726400.0,19.8171,19.8601,19.7632,19.8117,726400.0
2015-01-08 12:00:00,36.8,36.8,36.64,36.72,493200.0,19.8117,19.8117,19.7255,19.7686,493200.0
2015-01-08 12:30:00,36.72,36.74,36.66,36.69,426400.0,19.7686,19.7794,19.7363,19.7525,426400.0
2015-01-08 13:00:00,36.69,36.8,36.63,36.78,339100.0,19.7525,19.8117,19.7202,19.8009,339100.0
2015-01-08 13:30:00,36.78,36.79,36.54,36.58,490700.0,19.8009,19.8063,19.6717,19.6932,490700.0
2015-01-08 14:00:00,36.58,36.83,36.56,36.8,474100.0,19.6932,19.8278,19.6825,19.8117,474100.0
2015-01-08 14:30:00,36.8,36.87,36.75,36.77,522700.0,19.8117,19.8494,19.7848,19.7955,522700.0
2015-01-08 15:00:00,36.76,36.81,36.71,36.77,619800.0,19.7901,19.8171,19.7632,19.7955,619800.0
2015-01-08 15:30:00,36.77,36.77,36.7,36.76,1334500.0,19.7955,19.7955,19.7578,19.7901,1334500.0
2015-01-09 09:30:00,36.76,36.83,36.39,36.44,1187800.0,19.7901,19.8278,19.5909,19.6179,1187800.0
2015-01-09 10:00:00,36.45,36.76,36.39,36.47,515300.0,19.6232,19.7901,19.5909,19.634,515300.0
2015-01-09 10:30:00,36.47,36.55,36.37,36.43,445200.0,19.634,19.6771,19.5802,19.6125,445200.0
2015-01-09 11:00:00,36.43,36.43,36.14,36.27,574100.0,19.6125,19.6125,19.4564,19.5263,574100.0
2015-01-09 11:30:00,36.27,36.52,36.24,36.51,616000.0,19.5263,19.6609,19.5102,19.6556,616000.0
2015-01-09 12:00:00,36.51,36.68,36.47,36.6,311200.0,19.6556,19.7471,19.634,19.704,311200.0
2015-01-09 12:30:00,36.6,36.61,36.4,36.42,377200.0,19.704,19.7094,19.5963,19.6071,377200.0
2015-01-09 13:00:00,36.42,36.52,36.41,36.45,296700.0,19.6071,19.6609,19.6017,19.6232,296700.0
2015-01-09 13:30:00,36.46,36.69,36.46,36.58,431100.0,19.6286,19.7525,19.6286,19.6932,431100.0
2015-01-09 14:00:00,36.58,36.68,36.52,36.54,441600.0,19.6932,19.7471,19.6609,19.6717,441600.0
2015-01-09 14:30:00,36.54,36.58,36.5,36.51,400300.0,19.6717,19.6932,19.6502,19.6556,400300.0
2015-01-09 15:00:00,36.51,36.67,36.5,36.57,396700.0,19.6556,19.7417,19.6502,19.6879,396700.0
2015-01-09 15:30:00,36.57,36.69,36.55,36.56,717200.0,19.6879,19.7525,19.6771,19.6825,717200.0
2015-01-12 09:30:00,36.19,36.2,35.68,35.79,1426800.0,19.4833,19.4887,19.2087,19.2679,1426800.0
2015-01-12 10:00:00,35.78,36.04,35.71,35.96,764900.0,19.2625,19.4025,19.2249,19.3595,764900.0
2015-01-12 10:30:00,35.95,36.11,35.94,36.11,509100.0,19.3541,19.4402,19.3487,19.4402,509100.0
2015-01-12 11:00:00,36.11,36.25,36.05,36.19,545500.0,19.4402,19.5156,19.4079,19.4833,545500.0
2015-01-12 11:30:00,36.19,36.3,36.15,36.18,423000.0,19.4833,19.5425,19.4617,19.4779,423000.0
2015-01-12 12:00:00,36.18,36.25,36.13,36.2,328800.0,19.4779,19.5156,19.451,19.4887,328800.0
2015-01-12 12:30:00,36.2,36.29,36.18,36.18,316700.0,19.4887,19.5371,19.4779,19.4779,316700.0
2015-01-12 13:00:00,36.19,36.24,36.13,36.15,305100.0,19.4833,19.5102,19.451,19.4617,305100.0
2015-01-12 13:30:00,36.14,36.18,36.11,36.15,285200.0,19.4564,19.4779,19.4402,19.4617,285200.0
2015-01-12 14:00:00,36.16,36.21,36.08,36.1,478800.0,19.4671,19.494,19.4241,19.4348,478800.0
2015-01-12 14:30:00,36.1,36.1,36.03,36.08,319000.0,19.4348,19.4348,19.3971,19.4241,319000.0
2015-01-12 15:00:00,36.08,36.12,36.03,36.09,399400.0,19.4241,19.4456,19.3971,19.4294,399400.0
2015-01-12 15:30:00,36.09,36.14,36.03,36.05,772700.0,19.4294,19.4564,19.3971,19.4079,772700.0
2015-01-13 09:30:00,36.2,36.34,36.07,36.16,1432900.0,19.4887,19.564,19.4187,19.4671,1432900.0
2015-01-13 10:00:00,36.16,36.18,36.0,36.14,1081400.0,19.4671,19.4779,19.381,19.4564,1081400.0
2015-01-13 10:30:00,36.13,36.33,36.1,36.21,1010900.0,19.451,19.5586,19.4348,19.494,1010900.0
2015-01-13 11:00:00,36.21,36.25,36.08,36.17,557500.0,19.494,19.5156,19.4241,19.4725,557500.0
2015-01-13 11:30:00,36.17,36.24,36.15,36.21,469100.0,19.4725,19.5102,19.4617,19.494,469100.0
2015-01-13 12:00:00,36.21,36.25,36.17,36.18,532900.0,19.494,19.5156,19.4725,19.4779,532900.0
2015-01-13 12:30:00,36.18,36.29,36.11,36.25,513000.0,19.4779,19.5371,19.4402,19.5156,513000.0
2015-01-13 13:00:00,36.25,36.25,36.04,36.05,374500.0,19.5156,19.5156,19.4025,19.4079,374500.0
2015-01-13 13:30:00,36.04,36.04,35.83,35.92,555600.0,19.4025,19.4025,19.2895,19.3379,555600.0
2015-01-13 14:00:00,35.92,35.93,35.75,35.93,534500.0,19.3379,19.3433,19.2464,19.3433,534500.0
2015-01-13 14:30:00,35.92,35.95,35.77,35.78,378500.0,19.3379,19.3541,19.2572,19.2625,378500.0
2015-01-13 15:00:00,35.77,35.98,35.76,35.91,557400.0,19.2572,19.3702,19.2518,19.3325,557400.0
2015-01-13 15:30:00,35.91,36.1,35.91,35.97,1042100.0,19.3325,19.4348,19.3325,19.3648,1042100.0
2015-01-14 09:30:00,35.16,35.37,35.13,35.18,1507700.0,18.9288,19.0418,18.9126,18.9395,1507700.0
2015-01-14 10:00:00,35.17,35.38,35.11,35.33,986700.0,18.9341,19.0472,18.9018,19.0203,986700.0
2015-01-14 10:30:00,35.34,35.34,35.13,35.25,735800.0,19.0257,19.0257,18.9126,18.9772,735800.0
2015-01-14 11:00:00,35.24,35.27,35.07,35.12,761400.0,18.9718,18.988,18.8803,18.9072,761400.0
2015-01-14 11:30:00,35.12,35.16,35.01,35.02,734800.0,18.9072,18.9288,18.848,18.8534,734800.0
2015-01-14 12:00:00,35.01,35.05,34.99,35.02,1110100.0,18.848,18.8695,18.8372,18.8534,1110100.0
2015-01-14 12:30:00,35.02,35.15,35.01,35.07,358800.0,18.8534,18.9234,18.848,18.8803,358800.0
2015-01-14 13:00:00,35.07,35.09,34.94,34.99,572300.0,18.8803,18.8911,18.8103,18.8372,572300.0
2015-01-14 13:30:00,35.0,35.07,34.93,35.07,434400.0,18.8426,18.8803,18.8049,18.8803,434400.0
2015-01-14 14:00:00,35.07,35.57,35.04,35.56,632600.0,18.8803,19.1495,18.8642,19.1441,632600.0
2015-01-14 14:30:00,35.56,35.64,35.36,35.43,661600.0,19.1441,19.1872,19.0364,19.0741,661600.0
2015-01-14 15:00:00,35.43,35.72,35.4,35.68,756500.0,19.0741,19.2302,19.058,19.2087,756500.0
2015-01-14 15:30:00,35.67,35.78,35.58,35.68,865500.0,19.2033,19.2625,19.1549,19.2087,865500.0
2015-01-15 09:30:00,36.12,36.19,35.59,35.83,1435300.0,19.4456,19.4833,19.1603,19.2895,1435300.0
2015-01-15 10:00:00,35.82,36.06,35.7,35.95,754200.0,19.2841,19.4133,19.2195,19.3541,754200.0
2015-01-15 10:30:00,35.95,36.05,35.66,35.69,521200.0,19.3541,19.4079,19.1979,19.2141,521200.0
2015-01-15 11:00:00,35.69,35.73,35.61,35.69,633600.0,19.2141,19.2356,19.171,19.2141,633600.0
2015-01-15 11:30:00,35.68,36.06,35.66,35.91,561300.0,19.2087,19.4133,19.1979,19.3325,561300.0
2015-01-15 12:00:00,35.92,36.03,35.88,35.93,345500.0,19.3379,19.3971,19.3164,19.3433,345500.0
2015-01-15 12:30:00,35.94,36.0,35.81,35.85,398200.0,19.3487,19.381,19.2787,19.3002,398200.0
2015-01-15 13:00:00,35.86,35.99,35.85,35.92,394300.0,19.3056,19.3756,19.3002,19.3379,394300.0
2015-01-15 13:30:00,35.93,35.96,35.78,35.9,508500.0,19.3433,19.3595,19.2625,19.3272,508500.0
2015-01-15 14:00:00,35.9,36.0,35.83,35.87,503200.0,19.3272,19.381,19.2895,19.311,503200.0
2015-01-15 14:30:00,35.87,36.02,35.84,35.98,450900.0,19.311,19.3918,19.2948,19.3702,450900.0
2015-01-15 15:00:00,35.97,36.01,35.85,35.93,450400.0,19.3648,19.3864,19.3002,19.3433,450400.0
2015-01-15 15:30:00,35.92,35.95,35.7,35.75,768200.0,19.3379,19.3541,19.2195,19.2464,768200.0
2015-01-16 09:30:00,36.9,37.17,36.82,37.0,2078800.0,19.8655,20.0109,19.8224,19.9193,2078800.0
2015-01-16 10:00:00,37.0,37.43,36.96,37.37,1622900.0,19.9193,20.1508,19.8978,20.1185,1622900.0
2015-01-16 10:30:00,37.38,37.59,37.31,37.45,1344500.0,20.1239,20.237,20.0862,20.1616,1344500.0
2015-01-16 11:00:00,37.46,37.69,37.44,37.67,1276700.0,20.167,20.2908,20.1562,20.28,1276700.0
2015-01-16 11:30:00,37.66,37.74,37.42,37.47,877000.0,20.2747,20.3177,20.1455,20.1724,877000.0
2015-01-16 12:00:00,37.46,37.75,37.45,37.72,598400.0,20.167,20.3231,20.1616,20.307,598400.0
2015-01-16 12:30:00,37.73,37.78,37.58,37.74,473100.0,20.3124,20.3393,20.2316,20.3177,473100.0
2015-01-16 13:00:00,37.75,37.78,37.63,37.68,416800.0,20.3231,20.3393,20.2585,20.2854,416800.0
2015-01-16 13:30:00,37.68,37.7,37.57,37.58,737500.0,20.2854,20.2962,20.2262,20.2316,737500.0
2015-01-16 14:00:00,37.58,37.63,37.47,37.58,832000.0,20.2316,20.2585,20.1724,20.2316,832000.0
2015-01-16 14:30:00,37.58,37.78,37.52,37.77,601600.0,20.2316,20.3393,20.1993,20.3339,601600.0
2015-01-16 15:00:00,37.76,37.92,37.75,37.9,850000.0,20.3285,20.4146,20.3231,20.4039,850000.0
2015-01-16 15:30:00,37.9,37.95,37.75,37.88,1466700.0,20.4039,20.4308,20.3231,20.3931,1466700.0
2015-01-20 09:30:00,38.01,38.03,37.39,37.61,1754600.0,20.4631,20.4739,20.1293,20.2477,1754600.0
2015-01-20 10:00:00,37.62,37.71,37.38,37.69,917900.0,20.2531,20.3016,20.1239,20.2908,917900.0
2015-01-20 10:30:00,37.69,37.75,37.46,37.55,618100.0,20.2908,20.3231,20.167,20.2154,618100.0
2015-01-20 11:00:00,37.56,37.71,37.47,37.64,554600.0,20.2208,20.3016,20.1724,20.2639,554600.0
2015-01-20 11:30:00,37.65,37.7,37.54,37.58,556300.0,20.2693,20.2962,20.2101,20.2316,556300.0
2015-01-20 12:00:00,37.59,37.67,37.56,37.59,378800.0,20.237,20.28,20.2208,20.237,378800.0
2015-01-20 12:30:00,37.59,37.61,37.5,37.53,305700.0,20.237,20.2477,20.1885,20.2047,305700.0
2015-01-20 13:00:00,37.52,37.58,37.46,37.55,246700.0,20.1993,20.2316,20.167,20.2154,246700.0
2015-01-20 13:30:00,37.55,37.58,37.48,37.55,301800.0,20.2154,20.2316,20.1778,20.2154,301800.0
2015-01-20 14:00:00,37.56,37.65,37.54,37.58,317400.0,20.2208,20.2693,20.2101,20.2316,317400.0
2015-01-20 14:30:00,37.58,37.71,37.58,37.71,419400.0,20.2316,20.3016,20.2316,20.3016,419400.0
2015-01-20 15:00:00,37.71,37.74,37.66,37.74,403200.0,20.3016,20.3177,20.2747,20.3177,403200.0
2015-01-20 15:30:00,37.74,37.74,37.66,37.69,504600.0,20.3177,20.3177,20.2747,20.2908,504600.0
2015-01-21 09:30:00,37.83,38.25,37.73,38.1,1323200.0,20.3662,20.5923,20.3124,20.5115,1323200.0
2015-01-21 10:00:00,38.09,38.3,38.02,38.26,824500.0,20.5062,20.6192,20.4685,20.5977,824500.0
2015-01-21 10:30:00,38.27,38.61,38.26,38.59,909600.0,20.6031,20.7861,20.5977,20.7753,909600.0
2015-01-21 11:00:00,38.6,38.67,38.51,38.66,1069100.0,20.7807,20.8184,20.7323,20.813,1069100.0
2015-01-21 11:30:00,38.66,38.85,38.65,38.78,702500.0,20.813,20.9153,20.8076,20.8776,702500.0
2015-01-21 12:00:00,38.78,38.94,38.77,38.92,741900.0,20.8776,20.9638,20.8722,20.953,741900.0
2015-01-21 12:30:00,38.93,38.94,38.84,38.91,393400.0,20.9584,20.9638,20.9099,20.9476,393400.0
2015-01-21 13:00:00,38.91,38.96,38.83,38.85,309900.0,20.9476,20.9745,20.9045,20.9153,309900.0
2015-01-21 13:30:00,38.84,38.88,38.77,38.81,377500.0,20.9099,20.9315,20.8722,20.8938,377500.0
2015-01-21 14:00:00,38.81,38.9,38.75,38.89,417100.0,20.8938,20.9422,20.8615,20.9368,417100.0
2015-01-21 14:30:00,38.89,38.97,38.88,38.96,363000.0,20.9368,20.9799,20.9315,20.9745,363000.0
2015-01-21 15:00:00,38.96,38.99,38.86,38.96,424700.0,20.9745,20.9907,20.9207,20.9745,424700.0
2015-01-21 15:30:00,38.97,39.02,38.8,38.83,1311600.0,20.9799,21.0068,20.8884,20.9045,1311600.0
2015-01-22 09:30:00,39.02,39.13,38.78,38.91,1927100.0,21.0068,21.0661,20.8776,20.9476,1927100.0
2015-01-22 10:00:00,38.9,39.01,38.76,39.0,714500.0,20.9422,21.0015,20.8669,20.9961,714500.0
2015-01-22 10:30:00,39.0,39.12,38.92,39.09,474300.0,20.9961,21.0607,20.953,21.0445,474300.0
2015-01-22 11:00:00,39.08,39.09,38.51,38.74,774100.0,21.0391,21.0445,20.7323,20.8561,774100.0
2015-01-22 11:30:00,38.75,38.84,38.65,38.78,529700.0,20.8615,20.9099,20.8076,20.8776,529700.0
2015-01-22 12:00:00,38.79,38.98,38.71,38.93,303300.0,20.883,20.9853,20.8399,20.9584,303300.0
2015-01-22 12:30:00,38.94,38.98,38.83,38.86,282800.0,20.9638,20.9853,20.9045,20.9207,282800.0
2015-01-22 13:00:00,38.87,38.93,38.75,38.77,204900.0,20.9261,20.9584,20.8615,20.8722,204900.0
2015-01-22 13:30:00,38.77,38.9,38.77,38.89,189300.0,20.8722,20.9422,20.8722,20.9368,189300.0
2015-01-22 14:00:00,38.89,38.98,38.83,38.98,476200.0,20.9368,20.9853,20.9045,20.9853,476200.0
2015-01-22 14:30:00,38.98,39.09,38.92,39.09,419100.0,20.9853,21.0445,20.953,21.0445,419100.0
2015-01-22 15:00:00,39.09,39.14,39.01,39.05,550000.0,21.0445,21.0714,21.0015,21.023,550000.0
2015-01-22 15:30:00,39.05,39.07,38.96,38.98,484300.0,21.023,21.0338,20.9745,20.9853,484300.0
2015-01-23 09:30:00,38.49,38.7,38.41,38.7,972800.0,20.7215,20.8346,20.6784,20.8346,972800.0
2015-01-23 10:00:00,38.68,39.05,38.65,39.05,629100.0,20.8238,21.023,20.8076,21.023,629100.0
2015-01-23 10:30:00,39.05,39.06,38.86,39.02,496100.0,21.023,21.0284,20.9207,21.0068,496100.0
2015-01-23 11:00:00,39.01,39.04,38.89,39.01,402800.0,21.0015,21.0176,20.9368,21.0015,402800.0
2015-01-23 11:30:00,39.02,39.17,39.01,39.1,380700.0,21.0068,21.0876,21.0015,21.0499,380700.0
2015-01-23 12:00:00,39.1,39.14,39.04,39.09,363500.0,21.0499,21.0714,21.0176,21.0445,363500.0
2015-01-23 12:30:00,39.1,39.19,39.08,39.15,482900.0,21.0499,21.0984,21.0391,21.0768,482900.0
2015-01-23 13:00:00,39.15,39.17,39.0,39.01,414900.0,21.0768,21.0876,20.9961,21.0015,414900.0
2015-01-23 13:30:00,39.01,39.2,38.98,39.11,422200.0,21.0015,21.1037,20.9853,21.0553,422200.0
2015-01-23 14:00:00,39.11,39.22,39.09,39.18,493800.0,21.0553,21.1145,21.0445,21.093,493800.0
2015-01-23 14:30:00,39.18,39.23,39.13,39.2,502900.0,21.093,21.1199,21.0661,21.1037,502900.0
2015-01-23 15:00:00,39.21,39.22,39.14,39.16,590400.0,21.1091,21.1145,21.0714,21.0822,590400.0
2015-01-23 15:30:00,39.17,39.17,38.87,38.91,758200.0,21.0876,21.0876,20.9261,20.9476,758200.0
2015-01-26 09:30:00,39.03,39.2,38.8,39.17,866700.0,21.0122,21.1037,20.8884,21.0876,866700.0
2015-01-26 10:00:00,39.17,39.55,39.16,39.54,866200.0,21.0876,21.2922,21.0822,21.2868,866200.0
2015-01-26 10:30:00,39.54,39.77,39.47,39.55,659400.0,21.2868,21.4106,21.2491,21.2922,659400.0
2015-01-26 11:00:00,39.56,39.86,39.52,39.79,616200.0,21.2976,21.4591,21.276,21.4214,616200.0
2015-01-26 11:30:00,39.78,39.88,39.74,39.88,451900.0,21.416,21.4698,21.3945,21.4698,451900.0
2015-01-26 12:00:00,39.88,40.09,39.83,40.08,539700.0,21.4698,21.5829,21.4429,21.5775,539700.0
2015-01-26 12:30:00,40.08,40.09,39.96,40.05,610500.0,21.5775,21.5829,21.5129,21.5613,610500.0
2015-01-26 13:00:00,40.05,40.09,39.93,40.07,397500.0,21.5613,21.5829,21.4967,21.5721,397500.0
2015-01-26 13:30:00,40.07,40.2,40.04,40.18,545800.0,21.5721,21.6421,21.556,21.6313,545800.0
2015-01-26 14:00:00,40.19,40.21,40.0,40.06,500200.0,21.6367,21.6475,21.5344,21.5667,500200.0
2015-01-26 14:30:00,40.06,40.14,40.03,40.05,438800.0,21.5667,21.6098,21.5506,21.5613,438800.0
2015-01-26 15:00:00,40.04,40.05,39.79,39.82,656700.0,21.556,21.5613,21.4214,21.4375,656700.0
2015-01-26 15:30:00,39.82,39.93,39.8,39.93,751500.0,21.4375,21.4967,21.4268,21.4967,751500.0
2015-01-27 09:30:00,39.84,40.04,39.74,39.8,1519000.0,21.4483,21.556,21.3945,21.4268,1519000.0
2015-01-27 10:00:00,39.8,40.05,39.79,39.94,1119800.0,21.4268,21.5613,21.4214,21.5021,1119800.0
2015-01-27 10:30:00,39.94,40.1,39.87,40.07,754900.0,21.5021,21.5883,21.4644,21.5721,754900.0
2015-01-27 11:00:00,40.07,40.43,39.89,40.4,899400.0,21.5721,21.7659,21.4752,21.7498,899400.0
2015-01-27 11:30:00,40.41,40.42,40.23,40.31,565500.0,21.7552,21.7605,21.6583,21.7013,565500.0
2015-01-27 12:00:00,40.3,40.32,40.17,40.31,283400.0,21.6959,21.7067,21.626,21.7013,283400.0
2015-01-27 12:30:00,40.33,40.33,40.16,40.23,281900.0,21.7121,21.7121,21.6206,21.6583,281900.0
2015-01-27 13:00:00,40.23,40.29,40.14,40.19,403700.0,21.6583,21.6906,21.6098,21.6367,403700.0
2015-01-27 13:30:00,40.2,40.27,40.15,40.19,302700.0,21.6421,21.6798,21.6152,21.6367,302700.0
2015-01-27 14:00:00,40.19,40.4,40.18,40.35,400000.0,21.6367,21.7498,21.6313,21.7229,400000.0
2015-01-27 14:30:00,40.35,40.44,40.32,40.34,301100.0,21.7229,21.7713,21.7067,21.7175,301100.0
2015-01-27 15:00:00,40.34,40.41,40.22,40.22,302400.0,21.7175,21.7552,21.6529,21.6529,302400.0
2015-01-27 15:30:00,40.22,40.3,40.16,40.21,563700.0,21.6529,21.6959,21.6206,21.6475,563700.0
2015-01-28 09:30:00,39.78,39.8,39.19,39.3,1304400.0,21.416,21.4268,21.0984,21.1576,1304400.0
2015-01-28 10:00:00,39.31,39.41,39.24,39.33,778800.0,21.163,21.2168,21.1253,21.1737,778800.0
2015-01-28 10:30:00,39.33,39.44,39.21,39.38,712300.0,21.1737,21.2329,21.1091,21.2006,712300.0
2015-01-28 11:00:00,39.38,39.45,39.28,39.39,480700.0,21.2006,21.2383,21.1468,21.206,480700.0
2015-01-28 11:30:00,39.38,39.54,39.34,39.38,450200.0,21.2006,21.2868,21.1791,21.2006,450200.0
2015-01-28 12:00:00,39.38,39.56,39.36,39.51,268100.0,21.2006,21.2976,21.1899,21.2706,268100.0
2015-01-28 12:30:00,39.51,39.52,39.39,39.4,230100.0,21.2706,21.276,21.206,21.2114,230100.0
2015-01-28 13:00:00,39.39,39.43,39.23,39.24,466900.0,21.206,21.2276,21.1199,21.1253,466900.0
2015-01-28 13:30:00,39.25,39.29,39.2,39.24,409200.0,21.1307,21.1522,21.1037,21.1253,409200.0
2015-01-28 14:00:00,39.23,39.36,39.1,39.12,500400.0,21.1199,21.1899,21.0499,21.0607,500400.0
2015-01-28 14:30:00,39.12,39.18,39.05,39.09,388600.0,21.0607,21.093,21.023,21.0445,388600.0
2015-01-28 15:00:00,39.1,39.13,38.91,38.99,651700.0,21.0499,21.0661,20.9476,20.9907,651700.0
2015-01-28 15:30:00,38.99,38.99,38.84,38.89,828100.0,20.9907,20.9907,20.9099,20.9368,828100.0
2015-01-29 09:30:00,38.72,38.83,38.44,38.55,1023600.0,20.8453,20.9045,20.6946,20.7538,1023600.0
2015-01-29 10:00:00,38.54,38.6,38.23,38.35,678400.0,20.7484,20.7807,20.5815,20.6461,678400.0
2015-01-29 10:30:00,38.34,38.43,38.21,38.32,458300.0,20.6408,20.6892,20.5708,20.63,458300.0
2015-01-29 11:00:00,38.32,38.47,38.31,38.44,432800.0,20.63,20.7107,20.6246,20.6946,432800.0
2015-01-29 11:30:00,38.43,38.54,38.38,38.48,488000.0,20.6892,20.7484,20.6623,20.7161,488000.0
2015-01-29 12:00:00,38.49,38.61,38.49,38.55,226600.0,20.7215,20.7861,20.7215,20.7538,226600.0
2015-01-29 12:30:00,38.55,38.64,38.51,38.64,245700.0,20.7538,20.8023,20.7323,20.8023,245700.0
2015-01-29 13:00:00,38.64,38.78,38.6,38.78,254400.0,20.8023,20.8776,20.7807,20.8776,254400.0
2015-01-29 13:30:00,38.77,38.84,38.69,38.72,320700.0,20.8722,20.9099,20.8292,20.8453,320700.0
2015-01-29 14:00:00,38.72,38.75,38.59,38.61,511100.0,20.8453,20.8615,20.7753,20.7861,511100.0
2015-01-29 14:30:00,38.6,38.67,38.57,38.61,410900.0,20.7807,20.8184,20.7646,20.7861,410900.0
2015-01-29 15:00:00,38.6,38.73,38.58,38.71,537100.0,20.7807,20.8507,20.77,20.8399,537100.0
2015-01-29 15:30:00,38.71,38.81,38.7,38.77,639000.0,20.8399,20.8938,20.8346,20.8722,639000.0
2015-01-30 09:30:00,38.74,38.9,38.54,38.87,1067200.0,20.8561,20.9422,20.7484,20.9261,1067200.0
2015-01-30 10:00:00,38.86,39.01,38.69,38.71,759100.0,20.9207,21.0015,20.8292,20.8399,759100.0
2015-01-30 10:30:00,38.7,38.76,38.58,38.62,517300.0,20.8346,20.8669,20.77,20.7915,517300.0
2015-01-30 11:00:00,38.61,38.62,38.26,38.46,725000.0,20.7861,20.7915,20.5977,20.7054,725000.0
2015-01-30 11:30:00,38.46,38.51,38.21,38.25,641200.0,20.7054,20.7323,20.5708,20.5923,641200.0
2015-01-30 12:00:00,38.25,38.52,38.25,38.47,253700.0,20.5923,20.7377,20.5923,20.7107,253700.0
2015-01-30 12:30:00,38.47,38.57,38.46,38.49,181200.0,20.7107,20.7646,20.7054,20.7215,181200.0
2015-01-30 13:00:00,38.5,38.6,38.47,38.58,200300.0,20.7269,20.7807,20.7107,20.77,200300.0
2015-01-30 13:30:00,38.57,38.9,38.54,38.9,372400.0,20.7646,20.9422,20.7484,20.9422,372400.0
2015-01-30 14:00:00,38.9,39.28,38.86,39.27,516600.0,20.9422,21.1468,20.9207,21.1414,516600.0
2015-01-30 14:30:00,39.27,39.28,38.88,38.9,547100.0,21.1414,21.1468,20.9315,20.9422,547100.0
2015-01-30 15:00:00,38.91,39.02,38.83,38.98,510100.0,20.9476,21.0068,20.9045,20.9853,510100.0
2015-01-30 15:30:00,38.98,39.01,38.79,38.83,612500.0,20.9853,21.0015,20.883,20.9045,612500.0
2015-02-02 09:30:00,39.4,39.67,39.34,39.65,1210000.0,21.2114,21.3568,21.1791,21.346,1210000.0
2015-02-02 10:00:00,39.65,39.66,39.19,39.46,992000.0,21.346,21.3514,21.0984,21.2437,992000.0
2015-02-02 10:30:00,39.46,39.48,39.31,39.41,517400.0,21.2437,21.2545,21.163,21.2168,517400.0
2015-02-02 11:00:00,39.41,39.55,39.34,39.45,579300.0,21.2168,21.2922,21.1791,21.2383,579300.0
2015-02-02 11:30:00,39.46,39.73,39.44,39.68,553600.0,21.2437,21.3891,21.2329,21.3622,553600.0
2015-02-02 12:00:00,39.68,39.7,39.48,39.49,395700.0,21.3622,21.3729,21.2545,21.2599,395700.0
2015-02-02 12:30:00,39.49,39.62,39.44,39.48,343800.0,21.2599,21.3299,21.2329,21.2545,343800.0
2015-02-02 13:00:00,39.48,39.57,39.43,39.54,279400.0,21.2545,21.3029,21.2276,21.2868,279400.0
2015-02-02 13:30:00,39.54,39.56,39.33,39.42,373000.0,21.2868,21.2976,21.1737,21.2222,373000.0
2015-02-02 14:00:00,39.42,39.56,39.39,39.55,342700.0,21.2222,21.2976,21.206,21.2922,342700.0
2015-02-02 14:30:00,39.55,39.56,39.47,39.51,386800.0,21.2922,21.2976,21.2491,21.2706,386800.0
2015-02-02 15:00:00,39.51,39.67,39.48,39.66,469300.0,21.2706,21.3568,21.2545,21.3514,469300.0
2015-02-02 15:30:00,39.66,39.88,39.66,39.85,819600.0,21.3514,21.4698,21.3514,21.4537,819600.0
2015-02-03 09:30:00,40.79,40.94,40.52,40.9,2303400.0,21.9597,22.0405,21.8144,22.019,2303400.0
2015-02-03 10:00:00,40.9,40.91,40.63,40.8,1104000.0,22.019,22.0243,21.8736,21.9651,1104000.0
2015-02-03 10:30:00,40.8,40.84,40.68,40.76,1154200.0,21.9651,21.9867,21.9005,21.9436,1154200.0
2015-02-03 11:00:00,40.75,40.96,40.72,40.86,1083900.0,21.9382,22.0513,21.922,21.9974,1083900.0
2015-02-03 11:30:00,40.86,40.97,40.82,40.83,588200.0,21.9974,22.0566,21.9759,21.9813,588200.0
2015-02-03 12:00:00,40.84,40.89,40.77,40.88,411900.0,21.9867,22.0136,21.949,22.0082,411900.0
2015-02-03 12:30:00,40.89,41.06,40.85,41.02,517900.0,22.0136,22.1051,21.992,22.0836,517900.0
2015-02-03 13:00:00,41.02,41.2,40.99,41.15,634700.0,22.0836,22.1805,22.0674,22.1535,634700.0
2015-02-03 13:30:00,41.15,41.24,41.07,41.21,572000.0,22.1535,22.202,22.1105,22.1858,572000.0
2015-02-03 14:00:00,41.2,41.27,41.0,41.03,640600.0,22.1805,22.2181,22.0728,22.0889,640600.0
2015-02-03 14:30:00,41.03,41.07,40.87,41.05,638500.0,22.0889,22.1105,22.0028,22.0997,638500.0
2015-02-03 15:00:00,41.05,41.16,40.99,41.06,486900.0,22.0997,22.1589,22.0674,22.1051,486900.0
2015-02-03 15:30:00,41.06,41.14,41.01,41.1,1174800.0,22.1051,22.1482,22.0782,22.1266,1174800.0
2015-02-04 09:30:00,40.47,40.53,40.09,40.37,1129700.0,21.7875,21.8198,21.5829,21.7336,1129700.0
2015-02-04 10:00:00,40.38,40.56,40.31,40.53,760600.0,21.739,21.8359,21.7013,21.8198,760600.0
2015-02-04 10:30:00,40.51,40.62,40.12,40.58,893700.0,21.809,21.8682,21.599,21.8467,893700.0
2015-02-04 11:00:00,40.57,40.72,40.38,40.67,749300.0,21.8413,21.922,21.739,21.8951,749300.0
2015-02-04 11:30:00,40.67,40.8,40.63,40.68,578500.0,21.8951,21.9651,21.8736,21.9005,578500.0
2015-02-04 12:00:00,40.68,40.75,40.52,40.52,406400.0,21.9005,21.9382,21.8144,21.8144,406400.0
2015-02-04 12:30:00,40.51,40.6,40.44,40.51,390400.0,21.809,21.8574,21.7713,21.809,390400.0
2015-02-04 13:00:00,40.52,40.65,40.51,40.62,259100.0,21.8144,21.8844,21.809,21.8682,259100.0
2015-02-04 13:30:00,40.63,40.64,40.39,40.39,494700.0,21.8736,21.879,21.7444,21.7444,494700.0
2015-02-04 14:00:00,40.39,40.48,40.22,40.4,584300.0,21.7444,21.7928,21.6529,21.7498,584300.0
2015-02-04 14:30:00,40.41,40.58,40.38,40.49,358400.0,21.7552,21.8467,21.739,21.7982,358400.0
2015-02-04 15:00:00,40.48,40.64,40.42,40.64,407100.0,21.7928,21.879,21.7605,21.879,407100.0
2015-02-04 15:30:00,40.65,40.75,40.35,40.45,792100.0,21.8844,21.9382,21.7229,21.7767,792100.0
2015-02-05 09:30:00,41.11,41.35,40.95,41.19,1260300.0,22.132,22.2612,22.0459,22.1751,1260300.0
2015-02-05 10:00:00,41.2,41.35,41.15,41.31,691600.0,22.1805,22.2612,22.1535,22.2397,691600.0
2015-02-05 10:30:00,41.3,41.58,41.25,41.49,906200.0,22.2343,22.385,22.2074,22.3366,906200.0
2015-02-05 11:00:00,41.49,41.53,41.29,41.35,737600.0,22.3366,22.3581,22.2289,22.2612,737600.0
2015-02-05 11:30:00,41.35,41.44,41.3,41.38,586000.0,22.2612,22.3097,22.2343,22.2774,586000.0
2015-02-05 12:00:00,41.38,41.4,41.2,41.25,328900.0,22.2774,22.2881,22.1805,22.2074,328900.0
2015-02-05 12:30:00,41.25,41.29,41.18,41.25,215500.0,22.2074,22.2289,22.1697,22.2074,215500.0
2015-02-05 13:00:00,41.25,41.38,41.23,41.35,338100.0,22.2074,22.2774,22.1966,22.2612,338100.0
2015-02-05 13:30:00,41.36,41.42,41.3,41.33,582700.0,22.2666,22.2989,22.2343,22.2504,582700.0
2015-02-05 14:00:00,41.33,41.43,41.23,41.37,369200.0,22.2504,22.3043,22.1966,22.272,369200.0
2015-02-05 14:30:00,41.36,41.4,41.3,41.37,234100.0,22.2666,22.2881,22.2343,22.272,234100.0
2015-02-05 15:00:00,41.38,41.44,41.36,41.44,244300.0,22.2774,22.3097,22.2666,22.3097,244300.0
2015-02-05 15:30:00,41.44,41.44,41.33,41.38,530800.0,22.3097,22.3097,22.2504,22.2774,530800.0
2015-02-06 09:30:00,41.53,41.65,41.39,41.53,756000.0,22.3581,22.4227,22.2828,22.3581,756000.0
2015-02-06 10:00:00,41.52,41.58,41.38,41.46,416600.0,22.3527,22.385,22.2774,22.3204,416600.0
2015-02-06 10:30:00,41.45,41.49,41.31,41.34,554900.0,22.3151,22.3366,22.2397,22.2558,554900.0
2015-02-06 11:00:00,41.34,41.36,41.22,41.3,489800.0,22.2558,22.2666,22.1912,22.2343,489800.0
2015-02-06 11:30:00,41.29,41.51,41.28,41.5,395900.0,22.2289,22.3474,22.2235,22.342,395900.0
2015-02-06 12:00:00,41.5,41.59,41.48,41.59,319200.0,22.342,22.3904,22.3312,22.3904,319200.0
2015-02-06 12:30:00,41.59,41.62,41.43,41.44,330200.0,22.3904,22.4066,22.3043,22.3097,330200.0
2015-02-06 13:00:00,41.44,41.5,41.1,41.2,398000.0,22.3097,22.342,22.1266,22.1805,398000.0
2015-02-06 13:30:00,41.19,41.3,41.14,41.21,272000.0,22.1751,22.2343,22.1482,22.1858,272000.0
2015-02-06 14:00:00,41.22,41.24,41.11,41.2,343900.0,22.1912,22.202,22.132,22.1805,343900.0
2015-02-06 14:30:00,41.2,41.34,41.19,41.19,216100.0,22.1805,22.2558,22.1751,22.1751,216100.0
2015-02-06 15:00:00,41.2,41.21,41.08,41.09,357000.0,22.1805,22.1858,22.1159,22.1212,357000.0
2015-02-06 15:30:00,41.08,41.17,41.08,41.15,702000.0,22.1159,22.1643,22.1159,22.1535,702000.0
2015-02-09 09:30:00,41.51,41.77,41.51,41.75,807600.0,22.3474,22.4873,22.3474,22.4766,807600.0
2015-02-09 10:00:00,41.76,41.91,41.72,41.9,459900.0,22.4819,22.5627,22.4604,22.5573,459900.0
2015-02-09 10:30:00,41.89,42.03,41.8,41.81,553600.0,22.5519,22.6273,22.5035,22.5089,553600.0
2015-02-09 11:00:00,41.81,42.0,41.81,41.96,520400.0,22.5089,22.6112,22.5089,22.5896,520400.0
2015-02-09 11:30:00,41.96,41.97,41.71,41.74,420600.0,22.5896,22.595,22.455,22.4712,420600.0
2015-02-09 12:00:00,41.75,41.76,41.64,41.73,593600.0,22.4766,22.4819,22.4173,22.4658,593600.0
2015-02-09 12:30:00,41.73,41.77,41.57,41.6,628100.0,22.4658,22.4873,22.3797,22.3958,628100.0
2015-02-09 13:00:00,41.6,41.67,41.59,41.64,347600.0,22.3958,22.4335,22.3904,22.4173,347600.0
2015-02-09 13:30:00,41.63,41.8,41.6,41.76,1021600.0,22.412,22.5035,22.3958,22.4819,1021600.0
2015-02-09 14:00:00,41.76,41.77,41.63,41.68,314400.0,22.4819,22.4873,22.412,22.4389,314400.0
2015-02-09 14:30:00,41.68,41.74,41.65,41.65,406300.0,22.4389,22.4712,22.4227,22.4227,406300.0
2015-02-09 15:00:00,41.65,41.67,41.48,41.58,523000.0,22.4227,22.4335,22.3312,22.385,523000.0
2015-02-09 15:30:00,41.59,41.65,41.53,41.61,578200.0,22.3904,22.4227,22.3581,22.4012,578200.0
2015-02-10 09:30:00,41.15,41.17,40.59,40.63,1537400.0,22.1535,22.1643,21.8521,21.8736,1537400.0
2015-02-10 10:00:00,40.62,40.87,40.57,40.58,615200.0,21.8682,22.0028,21.8413,21.8467,615200.0
2015-02-10 10:30:00,40.58,40.76,40.53,40.68,511700.0,21.8467,21.9436,21.8198,21.9005,511700.0
2015-02-10 11:00:00,40.67,40.82,40.6,40.8,470300.0,21.8951,21.9759,21.8574,21.9651,470300.0
2015-02-10 11:30:00,40.81,41.07,40.77,41.05,409500.0,21.9705,22.1105,21.949,22.0997,409500.0
2015-02-10 12:00:00,41.05,41.23,41.03,41.18,409100.0,22.0997,22.1966,22.0889,22.1697,409100.0
2015-02-10 12:30:00,41.17,41.23,41.12,41.18,253900.0,22.1643,22.1966,22.1374,22.1697,253900.0
2015-02-10 13:00:00,41.18,41.29,41.14,41.14,317500.0,22.1697,22.2289,22.1482,22.1482,317500.0
2015-02-10 13:30:00,41.15,41.17,41.05,41.05,334200.0,22.1535,22.1643,22.0997,22.0997,334200.0
2015-02-10 14:00:00,41.06,41.13,41.04,41.12,313400.0,22.1051,22.1428,22.0943,22.1374,313400.0
2015-02-10 14:30:00,41.12,41.18,41.05,41.16,284300.0,22.1374,22.1697,22.0997,22.1589,284300.0
2015-02-10 15:00:00,41.15,41.26,41.1,41.26,356500.0,22.1535,22.2128,22.1266,22.2128,356500.0
2015-02-10 15:30:00,41.26,41.29,41.23,41.26,786000.0,22.2128,22.2289,22.1966,22.2128,786000.0
2015-02-11 09:30:00,40.17,40.25,39.82,39.89,1091800.0,21.9475,21.9912,21.7563,21.7945,1091800.0
2015-02-11 10:00:00,39.89,40.15,39.88,40.04,571800.0,21.7945,21.9366,21.7891,21.8765,571800.0
2015-02-11 10:30:00,40.04,40.11,39.92,40.11,524200.0,21.8765,21.9147,21.8109,21.9147,524200.0
2015-02-11 11:00:00,40.09,40.33,40.08,40.29,338500.0,21.9038,22.0349,21.8984,22.0131,338500.0
2015-02-11 11:30:00,40.3,40.34,40.17,40.29,443600.0,22.0186,22.0404,21.9475,22.0131,443600.0
2015-02-11 12:00:00,40.27,40.43,40.21,40.39,340700.0,22.0022,22.0896,21.9694,22.0677,340700.0
2015-02-11 12:30:00,40.39,40.46,40.24,40.33,236400.0,22.0677,22.106,21.9858,22.0349,236400.0
2015-02-11 13:00:00,40.34,40.34,40.08,40.2,243600.0,22.0404,22.0404,21.8984,21.9639,243600.0
2015-02-11 13:30:00,40.2,40.23,40.03,40.19,256400.0,21.9639,21.9803,21.871,21.9585,256400.0
2015-02-11 14:00:00,40.2,40.28,40.14,40.19,226400.0,21.9639,22.0076,21.9311,21.9585,226400.0
2015-02-11 14:30:00,40.2,40.37,40.19,40.31,353100.0,21.9639,22.0568,21.9585,22.024,353100.0
2015-02-11 15:00:00,40.31,40.44,40.31,40.4,354300.0,22.024,22.095,22.024,22.0732,354300.0
2015-02-11 15:30:00,40.4,40.47,40.34,40.36,629500.0,22.0732,22.1114,22.0404,22.0513,629500.0
2015-02-12 09:30:00,40.95,41.44,40.89,41.37,1414500.0,22.3737,22.6414,22.3409,22.6032,1414500.0
2015-02-12 10:00:00,41.38,41.38,41.12,41.13,788100.0,22.6086,22.6086,22.4666,22.472,788100.0
2015-02-12 10:30:00,41.13,41.36,41.13,41.22,855000.0,22.472,22.5977,22.472,22.5212,855000.0
2015-02-12 11:00:00,41.22,41.23,41.06,41.07,666300.0,22.5212,22.5267,22.4338,22.4393,666300.0
2015-02-12 11:30:00,41.07,41.16,41.01,41.09,480000.0,22.4393,22.4884,22.4065,22.4502,480000.0
2015-02-12 12:00:00,41.08,41.11,41.0,41.07,238200.0,22.4447,22.4611,22.401,22.4393,238200.0
2015-02-12 12:30:00,41.07,41.09,40.93,40.95,234300.0,22.4393,22.4502,22.3628,22.3737,234300.0
2015-02-12 13:00:00,40.95,41.81,40.95,41.23,4513700.0,22.3737,22.8436,22.3737,22.5267,4513700.0
2015-02-12 13:30:00,41.23,41.25,40.92,41.12,962500.0,22.5267,22.5376,22.3573,22.4666,962500.0
2015-02-12 14:00:00,41.13,41.21,41.09,41.18,745900.0,22.472,22.5157,22.4502,22.4994,745900.0
2015-02-12 14:30:00,41.18,41.43,41.13,41.4,597500.0,22.4994,22.6359,22.472,22.6196,597500.0
2015-02-12 15:00:00,41.4,41.45,41.33,41.38,653500.0,22.6196,22.6469,22.5813,22.6086,653500.0
2015-02-12 15:30:00,41.37,41.38,41.3,41.34,700700.0,22.6032,22.6086,22.5649,22.5868,700700.0
2015-02-13 09:30:00,41.8,42.0,41.74,41.95,1046700.0,22.8381,22.9474,22.8053,22.9201,1046700.0
2015-02-13 10:00:00,41.96,42.04,41.84,41.91,662700.0,22.9255,22.9692,22.86,22.8982,662700.0
2015-02-13 10:30:00,41.92,41.99,41.88,41.97,590500.0,22.9037,22.9419,22.8818,22.931,590500.0
2015-02-13 11:00:00,41.97,42.1,41.97,42.08,782400.0,22.931,23.002,22.931,22.9911,782400.0
2015-02-13 11:30:00,42.08,42.08,41.8,41.86,439700.0,22.9911,22.9911,22.8381,22.8709,439700.0
2015-02-13 12:00:00,41.85,41.92,41.8,41.87,268200.0,22.8654,22.9037,22.8381,22.8763,268200.0
2015-02-13 12:30:00,41.87,41.94,41.86,41.9,179300.0,22.8763,22.9146,22.8709,22.8927,179300.0
2015-02-13 13:00:00,41.89,41.93,41.85,41.86,190000.0,22.8873,22.9091,22.8654,22.8709,190000.0
2015-02-13 13:30:00,41.86,41.87,41.7,41.72,322800.0,22.8709,22.8763,22.7835,22.7944,322800.0
2015-02-13 14:00:00,41.71,41.92,41.71,41.88,229700.0,22.7889,22.9037,22.7889,22.8818,229700.0
2015-02-13 14:30:00,41.89,41.92,41.85,41.88,222600.0,22.8873,22.9037,22.8654,22.8818,222600.0
2015-02-13 15:00:00,41.88,41.93,41.85,41.91,374500.0,22.8818,22.9091,22.8654,22.8982,374500.0
2015-02-13 15:30:00,41.92,41.93,41.86,41.92,562600.0,22.9037,22.9091,22.8709,22.9037,562600.0
2015-02-17 09:30:00,41.41,41.49,41.25,41.38,971300.0,22.625,22.6687,22.5376,22.6086,971300.0
2015-02-17 10:00:00,41.38,41.5,41.27,41.29,510600.0,22.6086,22.6742,22.5485,22.5595,510600.0
2015-02-17 10:30:00,41.3,41.54,41.27,41.54,379500.0,22.5649,22.696,22.5485,22.696,379500.0
2015-02-17 11:00:00,41.54,41.69,41.43,41.66,306100.0,22.696,22.778,22.6359,22.7616,306100.0
2015-02-17 11:30:00,41.65,41.79,41.62,41.74,369800.0,22.7561,22.8326,22.7398,22.8053,369800.0
2015-02-17 12:00:00,41.74,41.76,41.64,41.65,288900.0,22.8053,22.8162,22.7507,22.7561,288900.0
2015-02-17 12:30:00,41.65,41.78,41.64,41.69,150500.0,22.7561,22.8272,22.7507,22.778,150500.0
2015-02-17 13:00:00,41.69,41.87,41.69,41.82,247900.0,22.778,22.8763,22.778,22.849,247900.0
2015-02-17 13:30:00,41.81,41.89,41.73,41.87,223200.0,22.8436,22.8873,22.7999,22.8763,223200.0
2015-02-17 14:00:00,41.87,41.93,41.83,41.88,292500.0,22.8763,22.9091,22.8545,22.8818,292500.0
2015-02-17 14:30:00,41.86,41.92,41.83,41.83,230300.0,22.8709,22.9037,22.8545,22.8545,230300.0
2015-02-17 15:00:00,41.84,41.88,41.81,41.86,273000.0,22.86,22.8818,22.8436,22.8709,273000.0
2015-02-17 15:30:00,41.87,41.87,41.76,41.8,371800.0,22.8763,22.8763,22.8162,22.8381,371800.0
2015-02-18 09:30:00,41.65,41.85,41.46,41.79,781300.0,22.7561,22.8654,22.6523,22.8326,781300.0
2015-02-18 10:00:00,41.79,41.93,41.7,41.75,574200.0,22.8326,22.9091,22.7835,22.8108,574200.0
2015-02-18 10:30:00,41.74,41.85,41.7,41.83,452300.0,22.8053,22.8654,22.7835,22.8545,452300.0
2015-02-18 11:00:00,41.82,41.89,41.78,41.86,311700.0,22.849,22.8873,22.8272,22.8709,311700.0
2015-02-18 11:30:00,41.85,41.87,41.6,41.69,370600.0,22.8654,22.8763,22.7288,22.778,370600.0
2015-02-18 12:00:00,41.69,41.75,41.62,41.73,228600.0,22.778,22.8108,22.7398,22.7999,228600.0
2015-02-18 12:30:00,41.74,41.76,41.59,41.59,152700.0,22.8053,22.8162,22.7234,22.7234,152700.0
2015-02-18 13:00:00,41.58,41.64,41.53,41.58,174000.0,22.7179,22.7507,22.6906,22.7179,174000.0
2015-02-18 13:30:00,41.58,41.65,41.54,41.65,137400.0,22.7179,22.7561,22.696,22.7561,137400.0
2015-02-18 14:00:00,41.65,41.87,41.65,41.73,351300.0,22.7561,22.8763,22.7561,22.7999,351300.0
2015-02-18 14:30:00,41.73,41.74,41.62,41.66,180100.0,22.7999,22.8053,22.7398,22.7616,180100.0
2015-02-18 15:00:00,41.66,41.73,41.66,41.68,173200.0,22.7616,22.7999,22.7616,22.7725,173200.0
2015-02-18 15:30:00,41.68,41.73,41.64,41.73,371100.0,22.7725,22.7999,22.7507,22.7999,371100.0
2015-02-19 09:30:00,40.93,41.08,40.78,40.98,1080500.0,22.3628,22.4447,22.2808,22.3901,1080500.0
2015-02-19 10:00:00,40.97,41.34,40.94,41.26,546400.0,22.3846,22.5868,22.3682,22.5431,546400.0
2015-02-19 10:30:00,41.27,41.34,41.15,41.17,349400.0,22.5485,22.5868,22.483,22.4939,349400.0
2015-02-19 11:00:00,41.17,41.42,41.17,41.35,410700.0,22.4939,22.6305,22.4939,22.5922,410700.0
2015-02-19 11:30:00,41.36,41.54,41.34,41.38,493800.0,22.5977,22.696,22.5868,22.6086,493800.0
2015-02-19 12:00:00,41.38,41.45,41.3,41.32,285200.0,22.6086,22.6469,22.5649,22.5758,285200.0
2015-02-19 12:30:00,41.33,41.33,41.08,41.18,459200.0,22.5813,22.5813,22.4447,22.4994,459200.0
2015-02-19 13:00:00,41.18,41.26,41.11,41.14,245700.0,22.4994,22.5431,22.4611,22.4775,245700.0
2015-02-19 13:30:00,41.14,41.27,41.1,41.26,211200.0,22.4775,22.5485,22.4556,22.5431,211200.0
2015-02-19 14:00:00,41.26,41.33,41.17,41.2,192700.0,22.5431,22.5813,22.4939,22.5103,192700.0
2015-02-19 14:30:00,41.18,41.26,41.18,41.26,186800.0,22.4994,22.5431,22.4994,22.5431,186800.0
2015-02-19 15:00:00,41.26,41.3,41.22,41.23,184200.0,22.5431,22.5649,22.5212,22.5267,184200.0
2015-02-19 15:30:00,41.24,41.29,41.19,41.19,398900.0,22.5321,22.5595,22.5048,22.5048,398900.0
2015-02-20 09:30:00,41.18,41.26,41.01,41.08,457100.0,22.4994,22.5431,22.4065,22.4447,457100.0
2015-02-20 10:00:00,41.08,41.16,40.97,41.11,323800.0,22.4447,22.4884,22.3846,22.4611,323800.0
2015-02-20 10:30:00,41.1,41.23,41.04,41.1,188000.0,22.4556,22.5267,22.4229,22.4556,188000.0
2015-02-20 11:00:00,41.12,41.26,41.1,41.2,256300.0,22.4666,22.5431,22.4556,22.5103,256300.0
2015-02-20 11:30:00,41.2,41.26,41.16,41.24,209600.0,22.5103,22.5431,22.4884,22.5321,209600.0
2015-02-20 12:00:00,41.24,41.29,41.16,41.16,187200.0,22.5321,22.5595,22.4884,22.4884,187200.0
2015-02-20 12:30:00,41.16,41.25,41.11,41.13,458900.0,22.4884,22.5376,22.4611,22.472,458900.0
2015-02-20 13:00:00,41.13,41.25,41.11,41.2,157300.0,22.472,22.5376,22.4611,22.5103,157300.0
2015-02-20 13:30:00,41.2,41.25,41.18,41.24,144500.0,22.5103,22.5376,22.4994,22.5321,144500.0
2015-02-20 14:00:00,41.25,41.28,41.19,41.25,318300.0,22.5376,22.554,22.5048,22.5376,318300.0
2015-02-20 14:30:00,41.26,41.3,41.23,41.27,349900.0,22.5431,22.5649,22.5267,22.5485,349900.0
2015-02-20 15:00:00,41.28,41.37,41.27,41.29,356000.0,22.554,22.6032,22.5485,22.5595,356000.0
2015-02-20 15:30:00,41.28,41.34,41.27,41.28,469000.0,22.554,22.5868,22.5485,22.554,469000.0
2015-02-23 09:30:00,41.0,41.03,40.8,41.03,634800.0,22.401,22.4174,22.2917,22.4174,634800.0
2015-02-23 10:00:00,41.03,41.1,40.91,40.99,333700.0,22.4174,22.4556,22.3518,22.3955,333700.0
2015-02-23 10:30:00,40.98,41.12,40.93,41.07,319200.0,22.3901,22.4666,22.3628,22.4393,319200.0
2015-02-23 11:00:00,41.07,41.19,41.06,41.17,275100.0,22.4393,22.5048,22.4338,22.4939,275100.0
2015-02-23 11:30:00,41.16,41.31,41.15,41.17,385800.0,22.4884,22.5704,22.483,22.4939,385800.0
2015-02-23 12:00:00,41.16,41.21,41.06,41.12,236700.0,22.4884,22.5157,22.4338,22.4666,236700.0
2015-02-23 12:30:00,41.12,41.25,41.11,41.23,322900.0,22.4666,22.5376,22.4611,22.5267,322900.0
2015-02-23 13:00:00,41.24,41.28,41.16,41.18,287900.0,22.5321,22.554,22.4884,22.4994,287900.0
2015-02-23 13:30:00,41.18,41.52,41.18,41.35,327800.0,22.4994,22.6851,22.4994,22.5922,327800.0
2015-02-23 14:00:00,41.34,41.35,41.24,41.32,174600.0,22.5868,22.5922,22.5321,22.5758,174600.0
2015-02-23 14:30:00,41.32,41.33,41.14,41.23,157100.0,22.5758,22.5813,22.4775,22.5267,157100.0
2015-02-23 15:00:00,41.23,41.23,41.15,41.17,168100.0,22.5267,22.5267,22.483,22.4939,168100.0
2015-02-23 15:30:00,41.18,41.26,41.16,41.22,220700.0,22.4994,22.5431,22.4884,22.5212,220700.0
2015-02-24 09:30:00,41.5,41.55,41.28,41.3,456600.0,22.6742,22.7015,22.554,22.5649,456600.0
2015-02-24 10:00:00,41.29,41.52,41.2,41.48,397100.0,22.5595,22.6851,22.5103,22.6633,397100.0
2015-02-24 10:30:00,41.49,41.53,41.4,41.5,322000.0,22.6687,22.6906,22.6196,22.6742,322000.0
2015-02-24 11:00:00,41.5,41.65,41.5,41.57,352700.0,22.6742,22.7561,22.6742,22.7124,352700.0
2015-02-24 11:30:00,41.58,41.61,41.46,41.46,305000.0,22.7179,22.7343,22.6523,22.6523,305000.0
2015-02-24 12:00:00,41.46,41.55,41.43,41.54,132300.0,22.6523,22.7015,22.6359,22.696,132300.0
2015-02-24 12:30:00,41.54,41.59,41.49,41.58,143100.0,22.696,22.7234,22.6687,22.7179,143100.0
2015-02-24 13:00:00,41.58,41.62,41.56,41.56,176600.0,22.7179,22.7398,22.707,22.707,176600.0
2015-02-24 13:30:00,41.56,41.6,41.53,41.53,166300.0,22.707,22.7288,22.6906,22.6906,166300.0
2015-02-24 14:00:00,41.52,41.56,41.48,41.54,263300.0,22.6851,22.707,22.6633,22.696,263300.0
2015-02-24 14:30:00,41.53,41.56,41.49,41.55,276100.0,22.6906,22.707,22.6687,22.7015,276100.0
2015-02-24 15:00:00,41.55,41.6,41.54,41.59,153600.0,22.7015,22.7288,22.696,22.7234,153600.0
2015-02-24 15:30:00,41.59,41.6,41.53,41.58,314900.0,22.7234,22.7288,22.6906,22.7179,314900.0
2015-02-25 09:30:00,41.72,41.77,41.5,41.57,512500.0,22.7944,22.8217,22.6742,22.7124,512500.0
2015-02-25 10:00:00,41.58,41.68,41.56,41.59,443200.0,22.7179,22.7725,22.707,22.7234,443200.0
2015-02-25 10:30:00,41.59,41.72,41.52,41.69,393600.0,22.7234,22.7944,22.6851,22.778,393600.0
2015-02-25 11:00:00,41.69,41.81,41.66,41.74,295600.0,22.778,22.8436,22.7616,22.8053,295600.0
2015-02-25 11:30:00,41.75,41.89,41.72,41.87,356000.0,22.8108,22.8873,22.7944,22.8763,356000.0
2015-02-25 12:00:00,41.87,41.88,41.8,41.8,201500.0,22.8763,22.8818,22.8381,22.8381,201500.0
2015-02-25 12:30:00,41.8,41.8,41.75,41.79,168400.0,22.8381,22.8381,22.8108,22.8326,168400.0
2015-02-25 13:00:00,41.8,41.83,41.77,41.79,148500.0,22.8381,22.8545,22.8217,22.8326,148500.0
2015-02-25 13:30:00,41.8,41.9,41.79,41.88,228700.0,22.8381,22.8927,22.8326,22.8818,228700.0
2015-02-25 14:00:00,41.88,41.98,41.86,41.97,288200.0,22.8818,22.9364,22.8709,22.931,288200.0
2015-02-25 14:30:00,41.96,41.98,41.87,41.9,346400.0,22.9255,22.9364,22.8763,22.8927,346400.0
2015-02-25 15:00:00,41.9,41.91,41.8,41.82,271600.0,22.8927,22.8982,22.8381,22.849,271600.0
2015-02-25 15:30:00,41.82,41.91,41.81,41.91,301200.0,22.849,22.8982,22.8436,22.8982,301200.0
2015-02-26 09:30:00,41.49,41.57,41.3,41.31,576500.0,22.6687,22.7124,22.5649,22.5704,576500.0
2015-02-26 10:00:00,41.32,41.4,41.3,41.3,221200.0,22.5758,22.6196,22.5649,22.5649,221200.0
2015-02-26 10:30:00,41.3,41.39,41.23,41.36,310800.0,22.5649,22.6141,22.5267,22.5977,310800.0
2015-02-26 11:00:00,41.36,41.5,41.35,41.46,305700.0,22.5977,22.6742,22.5922,22.6523,305700.0
2015-02-26 11:30:00,41.46,41.56,41.45,41.54,354800.0,22.6523,22.707,22.6469,22.696,354800.0
2015-02-26 12:00:00,41.56,41.56,41.48,41.52,169800.0,22.707,22.707,22.6633,22.6851,169800.0
2015-02-26 12:30:00,41.52,41.54,41.47,41.52,114300.0,22.6851,22.696,22.6578,22.6851,114300.0
2015-02-26 13:00:00,41.51,41.54,41.44,41.45,127200.0,22.6797,22.696,22.6414,22.6469,127200.0
2015-02-26 13:30:00,41.46,41.49,41.41,41.42,118500.0,22.6523,22.6687,22.625,22.6305,118500.0
2015-02-26 14:00:00,41.43,41.47,41.28,41.32,432600.0,22.6359,22.6578,22.554,22.5758,432600.0
2015-02-26 14:30:00,41.32,41.37,41.28,41.36,206300.0,22.5758,22.6032,22.554,22.5977,206300.0
2015-02-26 15:00:00,41.36,41.37,41.28,41.35,260000.0,22.5977,22.6032,22.554,22.5922,260000.0
2015-02-26 15:30:00,41.34,41.43,41.33,41.36,343600.0,22.5868,22.6359,22.5813,22.5977,343600.0
2015-02-27 09:30:00,41.46,41.58,41.43,41.51,439500.0,22.6523,22.7179,22.6359,22.6797,439500.0
2015-02-27 10:00:00,41.52,41.6,41.48,41.49,246700.0,22.6851,22.7288,22.6633,22.6687,246700.0
2015-02-27 10:30:00,41.5,41.7,41.5,41.7,355700.0,22.6742,22.7835,22.6742,22.7835,355700.0
2015-02-27 11:00:00,41.7,41.73,41.58,41.59,296200.0,22.7835,22.7999,22.7179,22.7234,296200.0
2015-02-27 11:30:00,41.59,41.64,41.54,41.57,264100.0,22.7234,22.7507,22.696,22.7124,264100.0
2015-02-27 12:00:00,41.57,41.61,41.56,41.59,197700.0,22.7124,22.7343,22.707,22.7234,197700.0
2015-02-27 12:30:00,41.59,41.61,41.56,41.58,115300.0,22.7234,22.7343,22.707,22.7179,115300.0
2015-02-27 13:00:00,41.59,41.61,41.42,41.47,165500.0,22.7234,22.7343,22.6305,22.6578,165500.0
2015-02-27 13:30:00,41.46,41.55,41.46,41.52,148700.0,22.6523,22.7015,22.6523,22.6851,148700.0
2015-02-27 14:00:00,41.52,41.63,41.51,41.58,285200.0,22.6851,22.7452,22.6797,22.7179,285200.0
2015-02-27 14:30:00,41.58,41.6,41.48,41.52,200100.0,22.7179,22.7288,22.6633,22.6851,200100.0
2015-02-27 15:00:00,41.52,41.53,41.46,41.49,157200.0,22.6851,22.6906,22.6523,22.6687,157200.0
2015-02-27 15:30:00,41.49,41.54,41.44,41.44,366100.0,22.6687,22.696,22.6414,22.6414,366100.0
2015-03-02 09:30:00,41.18,41.21,40.9,40.96,720800.0,22.4994,22.5157,22.3464,22.3792,720800.0
2015-03-02 10:00:00,40.96,41.19,40.96,41.12,519400.0,22.3792,22.5048,22.3792,22.4666,519400.0
2015-03-02 10:30:00,41.12,41.18,41.06,41.15,357800.0,22.4666,22.4994,22.4338,22.483,357800.0
2015-03-02 11:00:00,41.16,41.23,41.14,41.19,275100.0,22.4884,22.5267,22.4775,22.5048,275100.0
2015-03-02 11:30:00,41.2,41.25,41.14,41.16,218300.0,22.5103,22.5376,22.4775,22.4884,218300.0
2015-03-02 12:00:00,41.16,41.2,41.11,41.14,166900.0,22.4884,22.5103,22.4611,22.4775,166900.0
2015-03-02 12:30:00,41.14,41.34,41.13,41.29,420600.0,22.4775,22.5868,22.472,22.5595,420600.0
2015-03-02 13:00:00,41.29,41.32,41.26,41.3,349700.0,22.5595,22.5758,22.5431,22.5649,349700.0
2015-03-02 13:30:00,41.3,41.31,41.2,41.24,227600.0,22.5649,22.5704,22.5103,22.5321,227600.0
2015-03-02 14:00:00,41.25,41.25,41.13,41.15,267600.0,22.5376,22.5376,22.472,22.483,267600.0
2015-03-02 14:30:00,41.15,41.24,41.14,41.21,244300.0,22.483,22.5321,22.4775,22.5157,244300.0
2015-03-02 15:00:00,41.21,41.26,41.19,41.26,235900.0,22.5157,22.5431,22.5048,22.5431,235900.0
2015-03-02 15:30:00,41.25,41.31,41.24,41.3,449900.0,22.5376,22.5704,22.5321,22.5649,449900.0
2015-03-03 09:30:00,41.24,41.37,41.22,41.37,655600.0,22.5321,22.6032,22.5212,22.6032,655600.0
2015-03-03 10:00:00,41.37,41.54,41.35,41.5,486300.0,22.6032,22.696,22.5922,22.6742,486300.0
2015-03-03 10:30:00,41.5,41.52,41.44,41.48,557600.0,22.6742,22.6851,22.6414,22.6633,557600.0
2015-03-03 11:00:00,41.47,41.55,41.46,41.54,621200.0,22.6578,22.7015,22.6523,22.696,621200.0
2015-03-03 11:30:00,41.53,41.63,41.44,41.63,300700.0,22.6906,22.7452,22.6414,22.7452,300700.0
2015-03-03 12:00:00,41.62,41.76,41.58,41.71,384100.0,22.7398,22.8162,22.7179,22.7889,384100.0
2015-03-03 12:30:00,41.72,41.75,41.7,41.73,194000.0,22.7944,22.8108,22.7835,22.7999,194000.0
2015-03-03 13:00:00,41.72,41.77,41.69,41.76,331800.0,22.7944,22.8217,22.778,22.8162,331800.0
2015-03-03 13:30:00,41.77,41.79,41.73,41.76,363600.0,22.8217,22.8326,22.7999,22.8162,363600.0
2015-03-03 14:00:00,41.77,41.88,41.73,41.87,381200.0,22.8217,22.8818,22.7999,22.8763,381200.0
2015-03-03 14:30:00,41.86,41.88,41.76,41.8,356000.0,22.8709,22.8818,22.8162,22.8381,356000.0
2015-03-03 15:00:00,41.8,41.81,41.73,41.76,360500.0,22.8381,22.8436,22.7999,22.8162,360500.0
2015-03-03 15:30:00,41.75,41.79,41.71,41.75,880500.0,22.8108,22.8326,22.7889,22.8108,880500.0
2015-03-04 09:30:00,41.38,41.5,41.27,41.28,739400.0,22.6086,22.6742,22.5485,22.554,739400.0
2015-03-04 10:00:00,41.28,41.44,41.22,41.42,595200.0,22.554,22.6414,22.5212,22.6305,595200.0
2015-03-04 10:30:00,41.41,41.42,41.2,41.24,866500.0,22.625,22.6305,22.5103,22.5321,866500.0
2015-03-04 11:00:00,41.25,41.38,41.23,41.38,580400.0,22.5376,22.6086,22.5267,22.6086,580400.0
2015-03-04 11:30:00,41.38,41.49,41.33,41.35,260900.0,22.6086,22.6687,22.5813,22.5922,260900.0
2015-03-04 12:00:00,41.35,41.46,41.33,41.45,189900.0,22.5922,22.6523,22.5813,22.6469,189900.0
2015-03-04 12:30:00,41.45,41.54,41.41,41.41,195300.0,22.6469,22.696,22.625,22.625,195300.0
2015-03-04 13:00:00,41.41,41.44,41.37,41.44,171700.0,22.625,22.6414,22.6032,22.6414,171700.0
2015-03-04 13:30:00,41.44,41.45,41.35,41.37,204900.0,22.6414,22.6469,22.5922,22.6032,204900.0
2015-03-04 14:00:00,41.37,41.48,41.37,41.41,359900.0,22.6032,22.6633,22.6032,22.625,359900.0
2015-03-04 14:30:00,41.41,41.53,41.38,41.52,222500.0,22.625,22.6906,22.6086,22.6851,222500.0
2015-03-04 15:00:00,41.52,41.57,41.49,41.54,278800.0,22.6851,22.7124,22.6687,22.696,278800.0
2015-03-04 15:30:00,41.55,41.61,41.5,41.51,943000.0,22.7015,22.7343,22.6742,22.6797,943000.0
2015-03-05 09:30:00,41.53,41.6,41.42,41.59,694800.0,22.6906,22.7288,22.6305,22.7234,694800.0
2015-03-05 10:00:00,41.59,41.63,41.46,41.63,387800.0,22.7234,22.7452,22.6523,22.7452,387800.0
2015-03-05 10:30:00,41.63,41.67,41.56,41.58,505400.0,22.7452,22.7671,22.707,22.7179,505400.0
2015-03-05 11:00:00,41.58,41.58,41.48,41.5,527300.0,22.7179,22.7179,22.6633,22.6742,527300.0
2015-03-05 11:30:00,41.49,41.52,41.46,41.48,269800.0,22.6687,22.6851,22.6523,22.6633,269800.0
2015-03-05 12:00:00,41.47,41.49,41.43,41.43,236500.0,22.6578,22.6687,22.6359,22.6359,236500.0
2015-03-05 12:30:00,41.43,41.45,41.38,41.39,231400.0,22.6359,22.6469,22.6086,22.6141,231400.0
2015-03-05 13:00:00,41.4,41.44,41.38,41.42,168100.0,22.6196,22.6414,22.6086,22.6305,168100.0
2015-03-05 13:30:00,41.42,41.43,41.33,41.36,339700.0,22.6305,22.6359,22.5813,22.5977,339700.0
2015-03-05 14:00:00,41.35,41.44,41.29,41.3,541100.0,22.5922,22.6414,22.5595,22.5649,541100.0
2015-03-05 14:30:00,41.3,41.35,41.29,41.34,348400.0,22.5649,22.5922,22.5595,22.5868,348400.0
2015-03-05 15:00:00,41.33,41.34,41.24,41.29,488800.0,22.5813,22.5868,22.5321,22.5595,488800.0
2015-03-05 15:30:00,41.29,41.3,41.18,41.19,980600.0,22.5595,22.5649,22.4994,22.5048,980600.0
2015-03-06 09:30:00,40.81,40.85,40.61,40.63,1087600.0,22.2972,22.3191,22.1879,22.1989,1087600.0
2015-03-06 10:00:00,40.63,40.76,40.63,40.75,484100.0,22.1989,22.2699,22.1989,22.2644,484100.0
2015-03-06 10:30:00,40.74,40.75,40.6,40.65,303600.0,22.259,22.2644,22.1825,22.2098,303600.0
2015-03-06 11:00:00,40.66,40.68,40.57,40.58,381500.0,22.2152,22.2262,22.1661,22.1715,381500.0
2015-03-06 11:30:00,40.57,40.58,40.45,40.52,346900.0,22.1661,22.1715,22.1005,22.1388,346900.0
2015-03-06 12:00:00,40.51,40.56,40.4,40.41,170500.0,22.1333,22.1606,22.0732,22.0787,170500.0
2015-03-06 12:30:00,40.41,40.49,40.41,40.45,159800.0,22.0787,22.1224,22.0787,22.1005,159800.0
2015-03-06 13:00:00,40.45,40.51,40.41,40.44,173400.0,22.1005,22.1333,22.0787,22.095,173400.0
2015-03-06 13:30:00,40.44,40.47,40.36,40.47,240600.0,22.095,22.1114,22.0513,22.1114,240600.0
2015-03-06 14:00:00,40.47,40.55,40.43,40.43,337100.0,22.1114,22.1551,22.0896,22.0896,337100.0
2015-03-06 14:30:00,40.43,40.44,40.34,40.34,230000.0,22.0896,22.095,22.0404,22.0404,230000.0
2015-03-06 15:00:00,40.34,40.43,40.33,40.38,464200.0,22.0404,22.0896,22.0349,22.0623,464200.0
2015-03-06 15:30:00,40.37,40.39,40.32,40.32,810400.0,22.0568,22.0677,22.0295,22.0295,810400.0
2015-03-09 09:30:00,40.38,40.46,40.15,40.2,876100.0,22.0623,22.106,21.9366,21.9639,876100.0
2015-03-09 10:00:00,40.2,40.55,40.06,40.5,1827100.0,21.9639,22.1551,21.8874,22.1278,1827100.0
2015-03-09 10:30:00,40.5,40.66,40.49,40.57,468100.0,22.1278,22.2152,22.1224,22.1661,468100.0
2015-03-09 11:00:00,40.57,40.65,40.46,40.47,474000.0,22.1661,22.2098,22.106,22.1114,474000.0
2015-03-09 11:30:00,40.48,40.5,40.32,40.38,661500.0,22.1169,22.1278,22.0295,22.0623,661500.0
2015-03-09 12:00:00,40.39,40.49,40.38,40.47,484400.0,22.0677,22.1224,22.0623,22.1114,484400.0
2015-03-09 12:30:00,40.47,40.5,40.38,40.39,193800.0,22.1114,22.1278,22.0623,22.0677,193800.0
2015-03-09 13:00:00,40.39,40.42,40.32,40.34,208700.0,22.0677,22.0841,22.0295,22.0404,208700.0
2015-03-09 13:30:00,40.34,40.45,40.33,40.37,291800.0,22.0404,22.1005,22.0349,22.0568,291800.0
2015-03-09 14:00:00,40.36,40.39,40.26,40.28,372100.0,22.0513,22.0677,21.9967,22.0076,372100.0
2015-03-09 14:30:00,40.28,40.38,40.26,40.37,165200.0,22.0076,22.0623,21.9967,22.0568,165200.0
2015-03-09 15:00:00,40.36,40.4,40.31,40.32,182300.0,22.0513,22.0732,22.024,22.0295,182300.0
2015-03-09 15:30:00,40.32,40.36,40.28,40.29,392400.0,22.0295,22.0513,22.0076,22.0131,392400.0
2015-03-10 09:30:00,39.67,39.8,39.53,39.54,908500.0,21.6743,21.7454,21.5979,21.6033,908500.0
2015-03-10 10:00:00,39.54,39.55,39.33,39.36,529700.0,21.6033,21.6088,21.4886,21.505,529700.0
2015-03-10 10:30:00,39.36,39.57,39.3,39.51,380800.0,21.505,21.6197,21.4722,21.5869,380800.0
2015-03-10 11:00:00,39.5,39.59,39.41,39.43,320700.0,21.5815,21.6306,21.5323,21.5432,320700.0
2015-03-10 11:30:00,39.42,39.44,39.2,39.2,418600.0,21.5378,21.5487,21.4176,21.4176,418600.0
2015-03-10 12:00:00,39.21,39.22,38.91,38.95,727500.0,21.423,21.4285,21.2591,21.281,727500.0
2015-03-10 12:30:00,38.94,39.02,38.83,38.93,587400.0,21.2755,21.3192,21.2154,21.27,587400.0
2015-03-10 13:00:00,38.93,39.0,38.91,38.94,296800.0,21.27,21.3083,21.2591,21.2755,296800.0
2015-03-10 13:30:00,38.94,38.97,38.88,38.9,226700.0,21.2755,21.2919,21.2427,21.2536,226700.0
2015-03-10 14:00:00,38.9,38.98,38.9,38.92,279900.0,21.2536,21.2974,21.2536,21.2646,279900.0
2015-03-10 14:30:00,38.93,39.02,38.92,38.99,451200.0,21.27,21.3192,21.2646,21.3028,451200.0
2015-03-10 15:00:00,39.0,39.1,38.97,39.08,582200.0,21.3083,21.3629,21.2919,21.352,582200.0
2015-03-10 15:30:00,39.08,39.12,39.05,39.05,872200.0,21.352,21.3738,21.3356,21.3356,872200.0
2015-03-11 09:30:00,38.64,38.64,38.34,38.44,961300.0,21.1116,21.1116,20.9477,21.0023,961300.0
2015-03-11 10:00:00,38.43,38.46,38.26,38.38,1134800.0,20.9968,21.0132,20.904,20.9695,1134800.0
2015-03-11 10:30:00,38.38,38.38,38.14,38.2,923300.0,20.9695,20.9695,20.8384,20.8712,923300.0
2015-03-11 11:00:00,38.2,38.33,38.15,38.32,598600.0,20.8712,20.9422,20.8439,20.9367,598600.0
2015-03-11 11:30:00,38.31,38.35,38.17,38.2,485200.0,20.9313,20.9531,20.8548,20.8712,485200.0
2015-03-11 12:00:00,38.2,38.26,38.15,38.22,289900.0,20.8712,20.904,20.8439,20.8821,289900.0
2015-03-11 12:30:00,38.24,38.38,38.23,38.33,359600.0,20.893,20.9695,20.8876,20.9422,359600.0
2015-03-11 13:00:00,38.32,38.39,38.3,38.31,168100.0,20.9367,20.975,20.9258,20.9313,168100.0
2015-03-11 13:30:00,38.31,38.31,38.19,38.28,236300.0,20.9313,20.9313,20.8657,20.9149,236300.0
2015-03-11 14:00:00,38.29,38.38,38.23,38.26,403800.0,20.9204,20.9695,20.8876,20.904,403800.0
2015-03-11 14:30:00,38.26,38.32,38.23,38.3,344200.0,20.904,20.9367,20.8876,20.9258,344200.0
2015-03-11 15:00:00,38.29,38.33,38.25,38.26,311000.0,20.9204,20.9422,20.8985,20.904,311000.0
2015-03-11 15:30:00,38.27,38.29,38.19,38.22,1125600.0,20.9094,20.9204,20.8657,20.8821,1125600.0
2015-03-12 09:30:00,38.89,38.97,38.51,38.51,755400.0,21.2482,21.2919,21.0406,21.0406,755400.0
2015-03-12 10:00:00,38.52,38.59,38.38,38.39,519000.0,21.046,21.0843,20.9695,20.975,519000.0
2015-03-12 10:30:00,38.39,38.39,38.25,38.3,495700.0,20.975,20.975,20.8985,20.9258,495700.0
2015-03-12 11:00:00,38.3,38.43,38.21,38.43,845200.0,20.9258,20.9968,20.8766,20.9968,845200.0
2015-03-12 11:30:00,38.42,38.44,38.31,38.34,410500.0,20.9914,21.0023,20.9313,20.9477,410500.0
2015-03-12 12:00:00,38.34,38.36,38.2,38.25,506200.0,20.9477,20.9586,20.8712,20.8985,506200.0
2015-03-12 12:30:00,38.26,38.27,38.17,38.24,519200.0,20.904,20.9094,20.8548,20.893,519200.0
2015-03-12 13:00:00,38.23,38.28,38.21,38.22,215700.0,20.8876,20.9149,20.8766,20.8821,215700.0
2015-03-12 13:30:00,38.22,38.26,38.19,38.19,336900.0,20.8821,20.904,20.8657,20.8657,336900.0
2015-03-12 14:00:00,38.19,38.21,38.16,38.17,289500.0,20.8657,20.8766,20.8493,20.8548,289500.0
2015-03-12 14:30:00,38.16,38.17,38.1,38.12,321600.0,20.8493,20.8548,20.8165,20.8275,321600.0
2015-03-12 15:00:00,38.11,38.15,38.1,38.11,264800.0,20.822,20.8439,20.8165,20.822,264800.0
2015-03-12 15:30:00,38.1,38.16,38.1,38.15,691900.0,20.8165,20.8493,20.8165,20.8439,691900.0
2015-03-13 09:30:00,37.57,37.59,37.19,37.35,1360500.0,20.527,20.5379,20.3194,20.4068,1360500.0
2015-03-13 10:00:00,37.35,37.37,37.08,37.08,646000.0,20.4068,20.4177,20.2593,20.2593,646000.0
2015-03-13 10:30:00,37.09,37.16,36.95,37.07,848300.0,20.2647,20.303,20.1882,20.2538,848300.0
2015-03-13 11:00:00,37.06,37.34,37.05,37.21,468900.0,20.2483,20.4013,20.2429,20.3303,468900.0
2015-03-13 11:30:00,37.21,37.27,37.04,37.13,492100.0,20.3303,20.3631,20.2374,20.2866,492100.0
2015-03-13 12:00:00,37.12,37.17,37.08,37.12,322700.0,20.2811,20.3084,20.2593,20.2811,322700.0
2015-03-13 12:30:00,37.12,37.28,37.11,37.26,269100.0,20.2811,20.3685,20.2756,20.3576,269100.0
2015-03-13 13:00:00,37.26,37.28,37.11,37.12,304200.0,20.3576,20.3685,20.2756,20.2811,304200.0
2015-03-13 13:30:00,37.12,37.25,37.12,37.25,303800.0,20.2811,20.3521,20.2811,20.3521,303800.0
2015-03-13 14:00:00,37.25,37.31,37.21,37.27,385200.0,20.3521,20.3849,20.3303,20.3631,385200.0
2015-03-13 14:30:00,37.27,37.31,37.25,37.31,361400.0,20.3631,20.3849,20.3521,20.3849,361400.0
2015-03-13 15:00:00,37.31,37.44,37.3,37.43,451200.0,20.3849,20.4559,20.3795,20.4505,451200.0
2015-03-13 15:30:00,37.44,37.61,37.42,37.59,1164500.0,20.4559,20.5488,20.445,20.5379,1164500.0
2015-03-16 09:30:00,37.12,37.15,36.88,37.08,1405900.0,20.2811,20.2975,20.15,20.2593,1405900.0
2015-03-16 10:00:00,37.09,37.16,37.02,37.04,567800.0,20.2647,20.303,20.2265,20.2374,567800.0
2015-03-16 10:30:00,37.04,37.11,37.0,37.05,441100.0,20.2374,20.2756,20.2155,20.2429,441100.0
2015-03-16 11:00:00,37.05,37.08,37.02,37.04,452100.0,20.2429,20.2593,20.2265,20.2374,452100.0
2015-03-16 11:30:00,37.05,37.17,37.04,37.14,326500.0,20.2429,20.3084,20.2374,20.292,326500.0
2015-03-16 12:00:00,37.14,37.28,37.12,37.27,303100.0,20.292,20.3685,20.2811,20.3631,303100.0
2015-03-16 12:30:00,37.27,37.39,37.24,37.37,337700.0,20.3631,20.4286,20.3467,20.4177,337700.0
2015-03-16 13:00:00,37.36,37.38,37.31,37.34,182400.0,20.4122,20.4232,20.3849,20.4013,182400.0
2015-03-16 13:30:00,37.35,37.41,37.33,37.35,173600.0,20.4068,20.4396,20.3958,20.4068,173600.0
2015-03-16 14:00:00,37.35,37.41,37.33,37.41,217700.0,20.4068,20.4396,20.3958,20.4396,217700.0
2015-03-16 14:30:00,37.42,37.5,37.41,37.44,268900.0,20.445,20.4887,20.4396,20.4559,268900.0
2015-03-16 15:00:00,37.45,37.5,37.45,37.48,292400.0,20.4614,20.4887,20.4614,20.4778,292400.0
2015-03-16 15:30:00,37.48,37.55,37.47,37.54,700100.0,20.4778,20.516,20.4723,20.5106,700100.0
2015-03-17 09:30:00,37.62,37.8,37.6,37.69,640400.0,20.5543,20.6526,20.5434,20.5925,640400.0
2015-03-17 10:00:00,37.68,37.69,37.54,37.64,287100.0,20.5871,20.5925,20.5106,20.5652,287100.0
2015-03-17 10:30:00,37.64,37.7,37.59,37.68,266300.0,20.5652,20.598,20.5379,20.5871,266300.0
2015-03-17 11:00:00,37.67,37.68,37.52,37.66,230500.0,20.5816,20.5871,20.4997,20.5761,230500.0
2015-03-17 11:30:00,37.66,37.69,37.55,37.68,252100.0,20.5761,20.5925,20.516,20.5871,252100.0
2015-03-17 12:00:00,37.69,37.8,37.67,37.8,273900.0,20.5925,20.6526,20.5816,20.6526,273900.0
2015-03-17 12:30:00,37.79,38.0,37.78,38.0,403800.0,20.6472,20.7619,20.6417,20.7619,403800.0
2015-03-17 13:00:00,38.0,38.11,37.96,37.99,257800.0,20.7619,20.822,20.7401,20.7564,257800.0
2015-03-17 13:30:00,37.99,38.02,37.91,37.99,303400.0,20.7564,20.7728,20.7127,20.7564,303400.0
2015-03-17 14:00:00,37.99,37.99,37.85,37.86,258100.0,20.7564,20.7564,20.68,20.6854,258100.0
2015-03-17 14:30:00,37.86,37.88,37.8,37.81,186200.0,20.6854,20.6963,20.6526,20.6581,186200.0
2015-03-17 15:00:00,37.82,37.89,37.78,37.89,408500.0,20.6636,20.7018,20.6417,20.7018,408500.0
2015-03-17 15:30:00,37.89,37.91,37.81,37.84,630600.0,20.7018,20.7127,20.6581,20.6745,630600.0
2015-03-18 09:30:00,38.13,38.31,37.91,38.1,1527000.0,20.8329,20.9313,20.7127,20.8165,1527000.0
2015-03-18 10:00:00,38.1,38.37,38.09,38.26,856900.0,20.8165,20.9641,20.8111,20.904,856900.0
2015-03-18 10:30:00,38.27,38.32,37.98,38.26,564900.0,20.9094,20.9367,20.751,20.904,564900.0
2015-03-18 11:00:00,38.27,38.3,38.2,38.23,303000.0,20.9094,20.9258,20.8712,20.8876,303000.0
2015-03-18 11:30:00,38.23,38.35,38.14,38.34,321000.0,20.8876,20.9531,20.8384,20.9477,321000.0
2015-03-18 12:00:00,38.34,38.54,38.32,38.54,393900.0,20.9477,21.0569,20.9367,21.0569,393900.0
2015-03-18 12:30:00,38.53,38.65,38.5,38.51,322400.0,21.0515,21.117,21.0351,21.0406,322400.0
2015-03-18 13:00:00,38.52,38.61,38.5,38.58,292100.0,21.046,21.0952,21.0351,21.0788,292100.0
2015-03-18 13:30:00,38.57,38.66,38.51,38.65,301900.0,21.0733,21.1225,21.0406,21.117,301900.0
2015-03-18 14:00:00,38.67,39.38,38.64,39.18,1599800.0,21.128,21.5159,21.1116,21.4066,1599800.0
2015-03-18 14:30:00,39.18,39.31,39.06,39.16,863100.0,21.4066,21.4777,21.3411,21.3957,863100.0
2015-03-18 15:00:00,39.17,39.45,39.14,39.33,1055500.0,21.4012,21.5541,21.3848,21.4886,1055500.0
2015-03-18 15:30:00,39.33,39.39,39.21,39.35,1154900.0,21.4886,21.5214,21.423,21.4995,1154900.0
2015-03-19 09:30:00,39.02,39.03,38.74,38.88,894400.0,21.3192,21.3247,21.1662,21.2427,894400.0
2015-03-19 10:00:00,38.88,39.04,38.79,38.88,383100.0,21.2427,21.3301,21.1935,21.2427,383100.0
2015-03-19 10:30:00,38.88,38.9,38.77,38.86,235600.0,21.2427,21.2536,21.1826,21.2318,235600.0
2015-03-19 11:00:00,38.86,39.02,38.83,38.98,284600.0,21.2318,21.3192,21.2154,21.2974,284600.0
2015-03-19 11:30:00,38.98,39.0,38.82,38.9,218300.0,21.2974,21.3083,21.2099,21.2536,218300.0
2015-03-19 12:00:00,38.89,39.11,38.85,39.11,256200.0,21.2482,21.3684,21.2263,21.3684,256200.0
2015-03-19 12:30:00,39.09,39.15,39.02,39.05,239400.0,21.3575,21.3902,21.3192,21.3356,239400.0
2015-03-19 13:00:00,39.05,39.13,39.04,39.09,179100.0,21.3356,21.3793,21.3301,21.3575,179100.0
2015-03-19 13:30:00,39.1,39.13,39.06,39.09,129400.0,21.3629,21.3793,21.3411,21.3575,129400.0
2015-03-19 14:00:00,39.1,39.2,39.02,39.08,215800.0,21.3629,21.4176,21.3192,21.352,215800.0
2015-03-19 14:30:00,39.08,39.13,39.03,39.1,165800.0,21.352,21.3793,21.3247,21.3629,165800.0
2015-03-19 15:00:00,39.1,39.11,39.0,39.05,201100.0,21.3629,21.3684,21.3083,21.3356,201100.0
2015-03-19 15:30:00,39.04,39.06,38.95,38.98,465500.0,21.3301,21.3411,21.281,21.2974,465500.0
2015-03-20 09:30:00,39.52,39.79,39.51,39.76,881900.0,21.5924,21.7399,21.5869,21.7235,881900.0
2015-03-20 10:00:00,39.76,39.82,39.67,39.7,513100.0,21.7235,21.7563,21.6743,21.6907,513100.0
2015-03-20 10:30:00,39.69,39.78,39.69,39.74,357100.0,21.6853,21.7344,21.6853,21.7126,357100.0
2015-03-20 11:00:00,39.74,40.03,39.74,39.91,667600.0,21.7126,21.871,21.7126,21.8055,667600.0
2015-03-20 11:30:00,39.91,40.11,39.9,40.1,459000.0,21.8055,21.9147,21.8,21.9093,459000.0
2015-03-20 12:00:00,40.1,40.29,40.1,40.26,459100.0,21.9093,22.0131,21.9093,21.9967,459100.0
2015-03-20 12:30:00,40.25,40.54,40.24,40.44,1139900.0,21.9912,22.1497,21.9858,22.095,1139900.0
2015-03-20 13:00:00,40.44,40.45,40.34,40.4,302900.0,22.095,22.1005,22.0404,22.0732,302900.0
2015-03-20 13:30:00,40.4,40.41,40.27,40.27,318300.0,22.0732,22.0787,22.0022,22.0022,318300.0
2015-03-20 14:00:00,40.27,40.29,40.18,40.21,432800.0,22.0022,22.0131,21.953,21.9694,432800.0
2015-03-20 14:30:00,40.21,40.27,40.18,40.18,362600.0,21.9694,22.0022,21.953,21.953,362600.0
2015-03-20 15:00:00,40.19,40.19,40.05,40.09,352800.0,21.9585,21.9585,21.882,21.9038,352800.0
2015-03-20 15:30:00,40.08,40.17,40.08,40.1,725700.0,21.8984,21.9475,21.8984,21.9093,725700.0
2015-03-23 09:30:00,40.31,40.41,40.25,40.34,752800.0,22.024,22.0787,21.9912,22.0404,752800.0
2015-03-23 10:00:00,40.35,40.4,40.27,40.28,473700.0,22.0459,22.0732,22.0022,22.0076,473700.0
2015-03-23 10:30:00,40.28,40.3,40.12,40.13,369900.0,22.0076,22.0186,21.9202,21.9257,369900.0
2015-03-23 11:00:00,40.14,40.19,40.03,40.17,292900.0,21.9311,21.9585,21.871,21.9475,292900.0
2015-03-23 11:30:00,40.17,40.2,40.11,40.18,280600.0,21.9475,21.9639,21.9147,21.953,280600.0
2015-03-23 12:00:00,40.18,40.2,40.04,40.12,251600.0,21.953,21.9639,21.8765,21.9202,251600.0
2015-03-23 12:30:00,40.11,40.23,40.11,40.12,173500.0,21.9147,21.9803,21.9147,21.9202,173500.0
2015-03-23 13:00:00,40.13,40.14,40.08,40.12,152000.0,21.9257,21.9311,21.8984,21.9202,152000.0
2015-03-23 13:30:00,40.13,40.25,40.11,40.13,213500.0,21.9257,21.9912,21.9147,21.9257,213500.0
2015-03-23 14:00:00,40.13,40.24,40.12,40.24,215200.0,21.9257,21.9858,21.9202,21.9858,215200.0
2015-03-23 14:30:00,40.24,40.24,40.12,40.15,219900.0,21.9858,21.9858,21.9202,21.9366,219900.0
2015-03-23 15:00:00,40.15,40.19,40.12,40.15,157200.0,21.9366,21.9585,21.9202,21.9366,157200.0
2015-03-23 15:30:00,40.15,40.17,40.12,40.13,621600.0,21.9366,21.9475,21.9202,21.9257,621600.0
2015-03-24 09:30:00,40.16,40.21,39.87,40.12,579400.0,21.9421,21.9694,21.7836,21.9202,579400.0
2015-03-24 10:00:00,40.13,40.16,39.86,39.89,327700.0,21.9257,21.9421,21.7782,21.7945,327700.0
2015-03-24 10:30:00,39.9,40.0,39.85,39.94,284800.0,21.8,21.8546,21.7727,21.8219,284800.0
2015-03-24 11:00:00,39.95,39.98,39.9,39.96,186300.0,21.8273,21.8437,21.8,21.8328,186300.0
2015-03-24 11:30:00,39.97,39.98,39.77,39.77,193100.0,21.8383,21.8437,21.729,21.729,193100.0
2015-03-24 12:00:00,39.78,39.86,39.74,39.77,282000.0,21.7344,21.7782,21.7126,21.729,282000.0
2015-03-24 12:30:00,39.77,39.78,39.67,39.71,255500.0,21.729,21.7344,21.6743,21.6962,255500.0
2015-03-24 13:00:00,39.72,39.75,39.57,39.58,163700.0,21.7017,21.7181,21.6197,21.6252,163700.0
2015-03-24 13:30:00,39.57,39.65,39.56,39.63,290900.0,21.6197,21.6634,21.6142,21.6525,290900.0
2015-03-24 14:00:00,39.63,39.63,39.5,39.51,220400.0,21.6525,21.6525,21.5815,21.5869,220400.0
2015-03-24 14:30:00,39.52,39.55,39.48,39.51,240100.0,21.5924,21.6088,21.5705,21.5869,240100.0
2015-03-24 15:00:00,39.51,39.56,39.47,39.48,309200.0,21.5869,21.6142,21.5651,21.5705,309200.0
2015-03-24 15:30:00,39.48,39.54,39.47,39.51,467800.0,21.5705,21.6033,21.5651,21.5869,467800.0
2015-03-25 09:30:00,40.05,40.31,39.94,40.16,796700.0,21.882,22.024,21.8219,21.9421,796700.0
2015-03-25 10:00:00,40.16,40.24,40.12,40.12,325400.0,21.9421,21.9858,21.9202,21.9202,325400.0
2015-03-25 10:30:00,40.11,40.12,39.85,40.08,335300.0,21.9147,21.9202,21.7727,21.8984,335300.0
2015-03-25 11:00:00,40.08,40.17,40.0,40.1,259000.0,21.8984,21.9475,21.8546,21.9093,259000.0
2015-03-25 11:30:00,40.09,40.13,40.0,40.11,368400.0,21.9038,21.9257,21.8546,21.9147,368400.0
2015-03-25 12:00:00,40.12,40.26,40.1,40.23,325000.0,21.9202,21.9967,21.9093,21.9803,325000.0
2015-03-25 12:30:00,40.22,40.22,40.05,40.08,199200.0,21.9748,21.9748,21.882,21.8984,199200.0
2015-03-25 13:00:00,40.08,40.17,40.03,40.16,137000.0,21.8984,21.9475,21.871,21.9421,137000.0
2015-03-25 13:30:00,40.16,40.23,40.12,40.18,233400.0,21.9421,21.9803,21.9202,21.953,233400.0
2015-03-25 14:00:00,40.18,40.26,40.15,40.22,207700.0,21.953,21.9967,21.9366,21.9748,207700.0
2015-03-25 14:30:00,40.22,40.25,40.17,40.21,223300.0,21.9748,21.9912,21.9475,21.9694,223300.0
2015-03-25 15:00:00,40.21,40.22,40.08,40.09,197000.0,21.9694,21.9748,21.8984,21.9038,197000.0
2015-03-25 15:30:00,40.09,40.14,40.0,40.0,318400.0,21.9038,21.9311,21.8546,21.8546,318400.0
2015-03-26 09:30:00,40.21,40.35,39.94,39.97,781900.0,21.9694,22.0459,21.8219,21.8383,781900.0
2015-03-26 10:00:00,39.96,39.99,39.67,39.82,383000.0,21.8328,21.8492,21.6743,21.7563,383000.0
2015-03-26 10:30:00,39.81,39.84,39.66,39.67,347900.0,21.7508,21.7672,21.6689,21.6743,347900.0
2015-03-26 11:00:00,39.68,39.81,39.6,39.81,333300.0,21.6798,21.7508,21.6361,21.7508,333300.0
2015-03-26 11:30:00,39.82,39.91,39.72,39.91,220100.0,21.7563,21.8055,21.7017,21.8055,220100.0
2015-03-26 12:00:00,39.91,39.91,39.76,39.79,211600.0,21.8055,21.8055,21.7235,21.7399,211600.0
2015-03-26 12:30:00,39.79,39.88,39.74,39.87,128100.0,21.7399,21.7891,21.7126,21.7836,128100.0
2015-03-26 13:00:00,39.87,39.87,39.77,39.8,118800.0,21.7836,21.7836,21.729,21.7454,118800.0
2015-03-26 13:30:00,39.79,39.95,39.77,39.93,169900.0,21.7399,21.8273,21.729,21.8164,169900.0
2015-03-26 14:00:00,39.94,39.95,39.87,39.89,218200.0,21.8219,21.8273,21.7836,21.7945,218200.0
2015-03-26 14:30:00,39.89,39.9,39.81,39.84,216800.0,21.7945,21.8,21.7508,21.7672,216800.0
2015-03-26 15:00:00,39.84,39.86,39.76,39.81,142400.0,21.7672,21.7782,21.7235,21.7508,142400.0
2015-03-26 15:30:00,39.82,39.91,39.79,39.81,338900.0,21.7563,21.8055,21.7399,21.7508,338900.0
2015-03-27 09:30:00,39.64,39.69,39.35,39.4,597100.0,21.658,21.6853,21.4995,21.5268,597100.0
2015-03-27 10:00:00,39.39,39.62,39.36,39.59,461000.0,21.5214,21.647,21.505,21.6306,461000.0
2015-03-27 10:30:00,39.59,39.73,39.47,39.69,344800.0,21.6306,21.7071,21.5651,21.6853,344800.0
2015-03-27 11:00:00,39.68,39.73,39.64,39.7,271100.0,21.6798,21.7071,21.658,21.6907,271100.0
2015-03-27 11:30:00,39.7,39.75,39.6,39.65,282200.0,21.6907,21.7181,21.6361,21.6634,282200.0
2015-03-27 12:00:00,39.66,39.69,39.57,39.66,249000.0,21.6689,21.6853,21.6197,21.6689,249000.0
2015-03-27 12:30:00,39.65,39.73,39.63,39.69,135800.0,21.6634,21.7071,21.6525,21.6853,135800.0
2015-03-27 13:00:00,39.69,39.7,39.64,39.64,130600.0,21.6853,21.6907,21.658,21.658,130600.0
2015-03-27 13:30:00,39.65,39.7,39.58,39.63,194800.0,21.6634,21.6907,21.6252,21.6525,194800.0
2015-03-27 14:00:00,39.64,39.69,39.52,39.54,264300.0,21.658,21.6853,21.5924,21.6033,264300.0
2015-03-27 14:30:00,39.55,39.58,39.51,39.58,214800.0,21.6088,21.6252,21.5869,21.6252,214800.0
2015-03-27 15:00:00,39.58,39.6,39.54,39.56,222100.0,21.6252,21.6361,21.6033,21.6142,222100.0
2015-03-27 15:30:00,39.55,39.62,39.53,39.61,438300.0,21.6088,21.647,21.5979,21.6416,438300.0
2015-03-30 09:30:00,39.54,39.86,39.54,39.7,704800.0,21.6033,21.7782,21.6033,21.6907,704800.0
2015-03-30 10:00:00,39.7,39.79,39.58,39.78,382300.0,21.6907,21.7399,21.6252,21.7344,382300.0
2015-03-30 10:30:00,39.78,39.87,39.75,39.83,252200.0,21.7344,21.7836,21.7181,21.7618,252200.0
2015-03-30 11:00:00,39.83,39.87,39.73,39.77,269400.0,21.7618,21.7836,21.7071,21.729,269400.0
2015-03-30 11:30:00,39.77,39.8,39.72,39.74,230200.0,21.729,21.7454,21.7017,21.7126,230200.0
2015-03-30 12:00:00,39.75,39.79,39.71,39.71,198400.0,21.7181,21.7399,21.6962,21.6962,198400.0
2015-03-30 12:30:00,39.71,39.78,39.7,39.77,141100.0,21.6962,21.7344,21.6907,21.729,141100.0
2015-03-30 13:00:00,39.78,39.89,39.73,39.88,152500.0,21.7344,21.7945,21.7071,21.7891,152500.0
2015-03-30 13:30:00,39.88,39.89,39.77,39.83,150900.0,21.7891,21.7945,21.729,21.7618,150900.0
2015-03-30 14:00:00,39.83,39.97,39.8,39.92,164000.0,21.7618,21.8383,21.7454,21.8109,164000.0
2015-03-30 14:30:00,39.92,40.01,39.9,39.98,286900.0,21.8109,21.8601,21.8,21.8437,286900.0
2015-03-30 15:00:00,39.99,40.0,39.85,39.87,280900.0,21.8492,21.8546,21.7727,21.7836,280900.0
2015-03-30 15:30:00,39.87,39.93,39.83,39.85,588000.0,21.7836,21.8164,21.7618,21.7727,588000.0
2015-03-31 09:30:00,38.98,39.06,38.86,39.0,1212000.0,21.2974,21.3411,21.2318,21.3083,1212000.0
2015-03-31 10:00:00,39.01,39.34,38.99,39.31,487300.0,21.3137,21.494,21.3028,21.4777,487300.0
2015-03-31 10:30:00,39.32,39.45,39.2,39.21,386700.0,21.4831,21.5541,21.4176,21.423,386700.0
2015-03-31 11:00:00,39.2,39.26,39.03,39.1,444200.0,21.4176,21.4503,21.3247,21.3629,444200.0
2015-03-31 11:30:00,39.1,39.18,39.0,39.13,327000.0,21.3629,21.4066,21.3083,21.3793,327000.0
2015-03-31 12:00:00,39.13,39.2,39.06,39.17,175100.0,21.3793,21.4176,21.3411,21.4012,175100.0
2015-03-31 12:30:00,39.17,39.19,39.11,39.12,169000.0,21.4012,21.4121,21.3684,21.3738,169000.0
2015-03-31 13:00:00,39.13,39.23,39.13,39.21,247500.0,21.3793,21.4339,21.3793,21.423,247500.0
2015-03-31 13:30:00,39.21,39.28,39.2,39.24,223900.0,21.423,21.4613,21.4176,21.4394,223900.0
2015-03-31 14:00:00,39.25,39.27,39.15,39.21,392900.0,21.4449,21.4558,21.3902,21.423,392900.0
2015-03-31 14:30:00,39.21,39.23,39.17,39.22,243200.0,21.423,21.4339,21.4012,21.4285,243200.0
2015-03-31 15:00:00,39.23,39.24,39.1,39.12,330300.0,21.4339,21.4394,21.3629,21.3738,330300.0
2015-03-31 15:30:00,39.12,39.16,39.07,39.12,668200.0,21.3738,21.3957,21.3465,21.3738,668200.0
2015-04-01 09:30:00,39.38,39.62,39.32,39.35,714000.0,21.5159,21.647,21.4831,21.4995,714000.0
2015-04-01 10:00:00,39.34,39.44,39.27,39.42,398900.0,21.494,21.5487,21.4558,21.5378,398900.0
2015-04-01 10:30:00,39.43,39.63,39.43,39.49,434400.0,21.5432,21.6525,21.5432,21.576,434400.0
2015-04-01 11:00:00,39.49,39.54,39.42,39.44,332700.0,21.576,21.6033,21.5378,21.5487,332700.0
2015-04-01 11:30:00,39.43,39.55,39.37,39.53,191600.0,21.5432,21.6088,21.5104,21.5979,191600.0
2015-04-01 12:00:00,39.53,39.58,39.45,39.57,219400.0,21.5979,21.6252,21.5541,21.6197,219400.0
2015-04-01 12:30:00,39.56,39.68,39.53,39.66,240100.0,21.6142,21.6798,21.5979,21.6689,240100.0
2015-04-01 13:00:00,39.65,39.66,39.58,39.59,137300.0,21.6634,21.6689,21.6252,21.6306,137300.0
2015-04-01 13:30:00,39.59,39.63,39.55,39.59,187700.0,21.6306,21.6525,21.6088,21.6306,187700.0
2015-04-01 14:00:00,39.6,39.64,39.55,39.57,191300.0,21.6361,21.658,21.6088,21.6197,191300.0
2015-04-01 14:30:00,39.57,39.62,39.55,39.57,153300.0,21.6197,21.647,21.6088,21.6197,153300.0
2015-04-01 15:00:00,39.57,39.59,39.47,39.5,198500.0,21.6197,21.6306,21.5651,21.5815,198500.0
2015-04-01 15:30:00,39.49,39.54,39.48,39.51,457500.0,21.576,21.6033,21.5705,21.5869,457500.0
2015-04-02 09:30:00,39.44,39.76,39.39,39.71,648600.0,21.5487,21.7235,21.5214,21.6962,648600.0
2015-04-02 10:00:00,39.71,39.72,39.54,39.56,299500.0,21.6962,21.7017,21.6033,21.6142,299500.0
2015-04-02 10:30:00,39.57,39.64,39.52,39.56,242500.0,21.6197,21.658,21.5924,21.6142,242500.0
2015-04-02 11:00:00,39.55,39.58,39.42,39.44,306000.0,21.6088,21.6252,21.5378,21.5487,306000.0
2015-04-02 11:30:00,39.44,39.6,39.44,39.54,244700.0,21.5487,21.6361,21.5487,21.6033,244700.0
2015-04-02 12:00:00,39.54,39.59,39.49,39.55,146000.0,21.6033,21.6306,21.576,21.6088,146000.0
2015-04-02 12:30:00,39.56,39.63,39.54,39.57,125700.0,21.6142,21.6525,21.6033,21.6197,125700.0
2015-04-02 13:00:00,39.58,39.61,39.52,39.53,159500.0,21.6252,21.6416,21.5924,21.5979,159500.0
2015-04-02 13:30:00,39.53,39.59,39.41,39.5,185300.0,21.5979,21.6306,21.5323,21.5815,185300.0
2015-04-02 14:00:00,39.5,39.59,39.48,39.54,238900.0,21.5815,21.6306,21.5705,21.6033,238900.0
2015-04-02 14:30:00,39.54,39.56,39.46,39.53,198000.0,21.6033,21.6142,21.5596,21.5979,198000.0
2015-04-02 15:00:00,39.52,39.59,39.5,39.56,135100.0,21.5924,21.6306,21.5815,21.6142,135100.0
2015-04-02 15:30:00,39.57,39.66,39.55,39.64,284600.0,21.6197,21.6689,21.6088,21.658,284600.0
2015-04-06 09:30:00,39.85,39.93,39.75,39.83,437300.0,21.7727,21.8164,21.7181,21.7618,437300.0
2015-04-06 10:00:00,39.84,39.96,39.81,39.86,340500.0,21.7672,21.8328,21.7508,21.7782,340500.0
2015-04-06 10:30:00,39.87,40.12,39.87,40.07,377000.0,21.7836,21.9202,21.7836,21.8929,377000.0
2015-04-06 11:00:00,40.08,40.14,40.05,40.08,235400.0,21.8984,21.9311,21.882,21.8984,235400.0
2015-04-06 11:30:00,40.08,40.18,40.07,40.18,291700.0,21.8984,21.953,21.8929,21.953,291700.0
2015-04-06 12:00:00,40.18,40.19,40.05,40.17,491400.0,21.953,21.9585,21.882,21.9475,491400.0
2015-04-06 12:30:00,40.16,40.33,40.16,40.27,324500.0,21.9421,22.0349,21.9421,22.0022,324500.0
2015-04-06 13:00:00,40.27,40.31,40.23,40.29,243300.0,22.0022,22.024,21.9803,22.0131,243300.0
2015-04-06 13:30:00,40.29,40.31,40.23,40.27,317900.0,22.0131,22.024,21.9803,22.0022,317900.0
2015-04-06 14:00:00,40.27,40.29,40.19,40.29,187200.0,22.0022,22.0131,21.9585,22.0131,187200.0
2015-04-06 14:30:00,40.28,40.32,40.27,40.3,290800.0,22.0076,22.0295,22.0022,22.0186,290800.0
2015-04-06 15:00:00,40.3,40.31,40.08,40.08,305600.0,22.0186,22.024,21.8984,21.8984,305600.0
2015-04-06 15:30:00,40.09,40.19,40.08,40.11,422200.0,21.9038,21.9585,21.8984,21.9147,422200.0
2015-04-07 09:30:00,40.52,40.8,40.39,40.8,904700.0,22.1388,22.2917,22.0677,22.2917,904700.0
2015-04-07 10:00:00,40.82,40.95,40.74,40.92,700700.0,22.3027,22.3737,22.259,22.3573,700700.0
2015-04-07 10:30:00,40.92,40.95,40.8,40.88,475900.0,22.3573,22.3737,22.2917,22.3354,475900.0
2015-04-07 11:00:00,40.88,40.91,40.61,40.62,580800.0,22.3354,22.3518,22.1879,22.1934,580800.0
2015-04-07 11:30:00,40.61,40.66,40.56,40.59,604400.0,22.1879,22.2152,22.1606,22.177,604400.0
2015-04-07 12:00:00,40.59,40.66,40.58,40.63,340000.0,22.177,22.2152,22.1715,22.1989,340000.0
2015-04-07 12:30:00,40.64,40.67,40.63,40.65,233800.0,22.2043,22.2207,22.1989,22.2098,233800.0
2015-04-07 13:00:00,40.65,40.66,40.59,40.59,277200.0,22.2098,22.2152,22.177,22.177,277200.0
2015-04-07 13:30:00,40.59,40.6,40.41,40.48,237500.0,22.177,22.1825,22.0787,22.1169,237500.0
2015-04-07 14:00:00,40.48,40.57,40.45,40.56,259900.0,22.1169,22.1661,22.1005,22.1606,259900.0
2015-04-07 14:30:00,40.55,40.58,40.5,40.5,207800.0,22.1551,22.1715,22.1278,22.1278,207800.0
2015-04-07 15:00:00,40.5,40.51,40.37,40.4,349900.0,22.1278,22.1333,22.0568,22.0732,349900.0
2015-04-07 15:30:00,40.4,40.41,40.23,40.25,1148700.0,22.0732,22.0787,21.9803,21.9912,1148700.0
2015-04-08 09:30:00,41.43,41.57,41.22,41.57,2040300.0,22.6359,22.7124,22.5212,22.7124,2040300.0
2015-04-08 10:00:00,41.58,41.6,41.37,41.59,1389700.0,22.7179,22.7288,22.6032,22.7234,1389700.0
2015-04-08 10:30:00,41.59,41.65,41.11,41.12,1820400.0,22.7234,22.7561,22.4611,22.4666,1820400.0
2015-04-08 11:00:00,41.13,41.18,40.9,40.91,1264300.0,22.472,22.4994,22.3464,22.3518,1264300.0
2015-04-08 11:30:00,40.91,41.06,40.88,40.97,652400.0,22.3518,22.4338,22.3354,22.3846,652400.0
2015-04-08 12:00:00,40.97,41.04,40.87,40.88,294700.0,22.3846,22.4229,22.33,22.3354,294700.0
2015-04-08 12:30:00,40.88,40.92,40.83,40.91,331400.0,22.3354,22.3573,22.3081,22.3518,331400.0
2015-04-08 13:00:00,40.91,40.95,40.83,40.89,350700.0,22.3518,22.3737,22.3081,22.3409,350700.0
2015-04-08 13:30:00,40.89,40.94,40.85,40.93,299400.0,22.3409,22.3682,22.3191,22.3628,299400.0
2015-04-08 14:00:00,40.93,40.99,40.67,40.84,480800.0,22.3628,22.3955,22.2207,22.3136,480800.0
2015-04-08 14:30:00,40.83,40.86,40.74,40.77,360500.0,22.3081,22.3245,22.259,22.2753,360500.0
2015-04-08 15:00:00,40.77,40.79,40.72,40.76,413000.0,22.2753,22.2863,22.248,22.2699,413000.0
2015-04-08 15:30:00,40.76,40.83,40.74,40.77,1335600.0,22.2699,22.3081,22.259,22.2753,1335600.0
2015-04-09 09:30:00,40.65,40.99,40.55,40.96,1220000.0,22.2098,22.3955,22.1551,22.3792,1220000.0
2015-04-09 10:00:00,40.95,41.01,40.87,40.97,1182600.0,22.3737,22.4065,22.33,22.3846,1182600.0
2015-04-09 10:30:00,40.97,40.97,40.83,40.9,336800.0,22.3846,22.3846,22.3081,22.3464,336800.0
2015-04-09 11:00:00,40.9,41.02,40.86,41.01,283800.0,22.3464,22.4119,22.3245,22.4065,283800.0
2015-04-09 11:30:00,41.02,41.25,41.0,41.22,683900.0,22.4119,22.5376,22.401,22.5212,683900.0
2015-04-09 12:00:00,41.21,41.37,41.18,41.34,499200.0,22.5157,22.6032,22.4994,22.5868,499200.0
2015-04-09 12:30:00,41.35,41.53,41.34,41.5,702300.0,22.5922,22.6906,22.5868,22.6742,702300.0
2015-04-09 13:00:00,41.5,41.53,41.45,41.48,455600.0,22.6742,22.6906,22.6469,22.6633,455600.0
2015-04-09 13:30:00,41.48,41.49,41.34,41.34,328200.0,22.6633,22.6687,22.5868,22.5868,328200.0
2015-04-09 14:00:00,41.34,41.38,41.3,41.33,287900.0,22.5868,22.6086,22.5649,22.5813,287900.0
2015-04-09 14:30:00,41.33,41.46,41.33,41.45,507900.0,22.5813,22.6523,22.5813,22.6469,507900.0
2015-04-09 15:00:00,41.46,41.5,41.43,41.5,833500.0,22.6523,22.6742,22.6359,22.6742,833500.0
2015-04-09 15:30:00,41.5,41.5,41.32,41.35,998300.0,22.6742,22.6742,22.5758,22.5922,998300.0
2015-04-10 09:30:00,41.34,41.44,41.25,41.25,582400.0,22.5868,22.6414,22.5376,22.5376,582400.0
2015-04-10 10:00:00,41.26,41.34,41.2,41.29,403700.0,22.5431,22.5868,22.5103,22.5595,403700.0
2015-04-10 10:30:00,41.29,41.41,41.24,41.38,341200.0,22.5595,22.625,22.5321,22.6086,341200.0
2015-04-10 11:00:00,41.39,41.62,41.38,41.58,396600.0,22.6141,22.7398,22.6086,22.7179,396600.0
2015-04-10 11:30:00,41.57,41.58,41.43,41.49,202100.0,22.7124,22.7179,22.6359,22.6687,202100.0
2015-04-10 12:00:00,41.48,41.56,41.45,41.47,240600.0,22.6633,22.707,22.6469,22.6578,240600.0
2015-04-10 12:30:00,41.47,41.52,41.44,41.45,164100.0,22.6578,22.6851,22.6414,22.6469,164100.0
2015-04-10 13:00:00,41.45,41.49,41.38,41.41,316000.0,22.6469,22.6687,22.6086,22.625,316000.0
2015-04-10 13:30:00,41.41,41.42,41.37,41.39,226300.0,22.625,22.6305,22.6032,22.6141,226300.0
2015-04-10 14:00:00,41.39,41.45,41.37,41.44,124400.0,22.6141,22.6469,22.6032,22.6414,124400.0
2015-04-10 14:30:00,41.45,41.5,41.43,41.48,145100.0,22.6469,22.6742,22.6359,22.6633,145100.0
2015-04-10 15:00:00,41.49,41.53,41.47,41.51,227900.0,22.6687,22.6906,22.6578,22.6797,227900.0
2015-04-10 15:30:00,41.51,41.54,41.5,41.54,400500.0,22.6797,22.696,22.6742,22.696,400500.0
2015-04-13 09:30:00,41.39,41.55,41.22,41.53,784200.0,22.6141,22.7015,22.5212,22.6906,784200.0
2015-04-13 10:00:00,41.52,41.53,41.3,41.35,252600.0,22.6851,22.6906,22.5649,22.5922,252600.0
2015-04-13 10:30:00,41.35,41.53,41.29,41.38,900200.0,22.5922,22.6906,22.5595,22.6086,900200.0
2015-04-13 11:00:00,41.38,41.44,41.28,41.4,429900.0,22.6086,22.6414,22.554,22.6196,429900.0
2015-04-13 11:30:00,41.4,41.48,41.26,41.26,247700.0,22.6196,22.6633,22.5431,22.5431,247700.0
2015-04-13 12:00:00,41.26,41.38,41.26,41.31,406500.0,22.5431,22.6086,22.5431,22.5704,406500.0
2015-04-13 12:30:00,41.33,41.37,41.31,41.35,141800.0,22.5813,22.6032,22.5704,22.5922,141800.0
2015-04-13 13:00:00,41.35,41.35,41.24,41.24,173600.0,22.5922,22.5922,22.5321,22.5321,173600.0
2015-04-13 13:30:00,41.25,41.3,41.15,41.23,245400.0,22.5376,22.5649,22.483,22.5267,245400.0
2015-04-13 14:00:00,41.23,41.24,41.18,41.19,239500.0,22.5267,22.5321,22.4994,22.5048,239500.0
2015-04-13 14:30:00,41.2,41.27,41.19,41.21,148300.0,22.5103,22.5485,22.5048,22.5157,148300.0
2015-04-13 15:00:00,41.21,41.26,41.13,41.16,232100.0,22.5157,22.5431,22.472,22.4884,232100.0
2015-04-13 15:30:00,41.17,41.24,41.15,41.22,377500.0,22.4939,22.5321,22.483,22.5212,377500.0
2015-04-14 09:30:00,41.56,41.79,41.46,41.73,991400.0,22.707,22.8326,22.6523,22.7999,991400.0
2015-04-14 10:00:00,41.73,41.83,41.67,41.81,489300.0,22.7999,22.8545,22.7671,22.8436,489300.0
2015-04-14 10:30:00,41.82,41.88,41.8,41.8,464600.0,22.849,22.8818,22.8381,22.8381,464600.0
2015-04-14 11:00:00,41.79,41.91,41.77,41.78,531700.0,22.8326,22.8982,22.8217,22.8272,531700.0
2015-04-14 11:30:00,41.77,41.85,41.72,41.82,183200.0,22.8217,22.8654,22.7944,22.849,183200.0
2015-04-14 12:00:00,41.82,41.83,41.8,41.83,142000.0,22.849,22.8545,22.8381,22.8545,142000.0
2015-04-14 12:30:00,41.83,41.98,41.81,41.97,323000.0,22.8545,22.9364,22.8436,22.931,323000.0
2015-04-14 13:00:00,41.98,42.0,41.92,41.93,268800.0,22.9364,22.9474,22.9037,22.9091,268800.0
2015-04-14 13:30:00,41.94,41.97,41.92,41.92,251000.0,22.9146,22.931,22.9037,22.9037,251000.0
2015-04-14 14:00:00,41.92,41.93,41.85,41.85,335200.0,22.9037,22.9091,22.8654,22.8654,335200.0
2015-04-14 14:30:00,41.86,41.86,41.75,41.76,325900.0,22.8709,22.8709,22.8108,22.8162,325900.0
2015-04-14 15:00:00,41.76,41.79,41.7,41.75,375900.0,22.8162,22.8326,22.7835,22.8108,375900.0
2015-04-14 15:30:00,41.75,41.8,41.73,41.79,636700.0,22.8108,22.8381,22.7999,22.8326,636700.0
2015-04-15 09:30:00,42.02,42.2,41.97,42.12,743400.0,22.9583,23.0566,22.931,23.0129,743400.0
2015-04-15 10:00:00,42.13,42.2,42.05,42.07,325400.0,23.0184,23.0566,22.9747,22.9856,325400.0
2015-04-15 10:30:00,42.07,42.23,42.07,42.17,574500.0,22.9856,23.073,22.9856,23.0403,574500.0
2015-04-15 11:00:00,42.17,42.22,42.07,42.2,518600.0,23.0403,23.0676,22.9856,23.0566,518600.0
2015-04-15 11:30:00,42.2,42.24,42.09,42.13,433700.0,23.0566,23.0785,22.9965,23.0184,433700.0
2015-04-15 12:00:00,42.12,42.17,42.1,42.12,166400.0,23.0129,23.0403,23.002,23.0129,166400.0
2015-04-15 12:30:00,42.11,42.17,42.11,42.16,175300.0,23.0075,23.0403,23.0075,23.0348,175300.0
2015-04-15 13:00:00,42.16,42.25,42.14,42.25,378200.0,23.0348,23.084,23.0239,23.084,378200.0
2015-04-15 13:30:00,42.25,42.28,42.16,42.19,362500.0,23.084,23.1004,23.0348,23.0512,362500.0
2015-04-15 14:00:00,42.19,42.38,42.19,42.37,411000.0,23.0512,23.155,23.0512,23.1495,411000.0
2015-04-15 14:30:00,42.37,42.44,42.33,42.44,365500.0,23.1495,23.1878,23.1277,23.1878,365500.0
2015-04-15 15:00:00,42.44,42.47,42.38,42.47,446200.0,23.1878,23.2042,23.155,23.2042,446200.0
2015-04-15 15:30:00,42.47,42.48,42.4,42.43,880900.0,23.2042,23.2096,23.1659,23.1823,880900.0
2015-04-16 09:30:00,42.62,42.63,42.1,42.26,1306000.0,23.2861,23.2916,23.002,23.0894,1306000.0
2015-04-16 10:00:00,42.25,42.26,42.03,42.23,598600.0,23.084,23.0894,22.9638,23.073,598600.0
2015-04-16 10:30:00,42.23,42.3,42.15,42.22,485600.0,23.073,23.1113,23.0293,23.0676,485600.0
2015-04-16 11:00:00,42.21,42.37,42.21,42.33,496900.0,23.0621,23.1495,23.0621,23.1277,496900.0
2015-04-16 11:30:00,42.34,42.39,42.2,42.36,429200.0,23.1331,23.1605,23.0566,23.1441,429200.0
2015-04-16 12:00:00,42.37,42.47,42.3,42.46,322300.0,23.1495,23.2042,23.1113,23.1987,322300.0
2015-04-16 12:30:00,42.45,42.5,42.4,42.48,193500.0,23.1932,23.2206,23.1659,23.2096,193500.0
2015-04-16 13:00:00,42.5,42.63,42.46,42.62,276800.0,23.2206,23.2916,23.1987,23.2861,276800.0
2015-04-16 13:30:00,42.62,42.7,42.61,42.68,375100.0,23.2861,23.3298,23.2807,23.3189,375100.0
2015-04-16 14:00:00,42.68,42.72,42.52,42.55,417100.0,23.3189,23.3408,23.2315,23.2479,417100.0
2015-04-16 14:30:00,42.55,42.68,42.54,42.61,297800.0,23.2479,23.3189,23.2424,23.2807,297800.0
2015-04-16 15:00:00,42.62,42.63,42.54,42.55,362700.0,23.2861,23.2916,23.2424,23.2479,362700.0
2015-04-16 15:30:00,42.55,42.61,42.55,42.55,472300.0,23.2479,23.2807,23.2479,23.2479,472300.0
2015-04-17 09:30:00,42.69,42.88,42.64,42.75,1381200.0,23.3244,23.4282,23.2971,23.3572,1381200.0
2015-04-17 10:00:00,42.74,42.89,42.62,42.85,785600.0,23.3517,23.4336,23.2861,23.4118,785600.0
2015-04-17 10:30:00,42.85,42.94,42.8,42.84,529000.0,23.4118,23.461,23.3845,23.4063,529000.0
2015-04-17 11:00:00,42.83,42.99,42.77,42.97,543600.0,23.4009,23.4883,23.3681,23.4774,543600.0
2015-04-17 11:30:00,42.97,42.99,42.8,42.91,400100.0,23.4774,23.4883,23.3845,23.4446,400100.0
2015-04-17 12:00:00,42.9,42.94,42.74,42.76,329100.0,23.4391,23.461,23.3517,23.3626,329100.0
2015-04-17 12:30:00,42.77,42.83,42.75,42.81,182200.0,23.3681,23.4009,23.3572,23.3899,182200.0
2015-04-17 13:00:00,42.81,42.88,42.75,42.76,259000.0,23.3899,23.4282,23.3572,23.3626,259000.0
2015-04-17 13:30:00,42.76,42.77,42.55,42.6,338400.0,23.3626,23.3681,23.2479,23.2752,338400.0
2015-04-17 14:00:00,42.6,42.64,42.55,42.62,362000.0,23.2752,23.2971,23.2479,23.2861,362000.0
2015-04-17 14:30:00,42.62,42.76,42.61,42.71,328800.0,23.2861,23.3626,23.2807,23.3353,328800.0
2015-04-17 15:00:00,42.71,42.8,42.7,42.8,376900.0,23.3353,23.3845,23.3298,23.3845,376900.0
2015-04-17 15:30:00,42.8,42.89,42.78,42.89,676800.0,23.3845,23.4336,23.3735,23.4336,676800.0
2015-04-20 09:30:00,43.01,43.13,42.95,43.13,704400.0,23.4992,23.5648,23.4664,23.5648,704400.0
2015-04-20 10:00:00,43.13,43.25,43.05,43.07,776600.0,23.5648,23.6303,23.5211,23.532,776600.0
2015-04-20 10:30:00,43.07,43.16,43.04,43.16,410100.0,23.532,23.5812,23.5156,23.5812,410100.0
2015-04-20 11:00:00,43.16,43.25,43.14,43.23,427400.0,23.5812,23.6303,23.5702,23.6194,427400.0
2015-04-20 11:30:00,43.23,43.24,43.11,43.12,304200.0,23.6194,23.6249,23.5538,23.5593,304200.0
2015-04-20 12:00:00,43.12,43.23,43.12,43.21,211500.0,23.5593,23.6194,23.5593,23.6085,211500.0
2015-04-20 12:30:00,43.21,43.21,43.09,43.1,193400.0,23.6085,23.6085,23.5429,23.5484,193400.0
2015-04-20 13:00:00,43.1,43.15,43.06,43.09,161600.0,23.5484,23.5757,23.5265,23.5429,161600.0
2015-04-20 13:30:00,43.09,43.1,42.95,42.96,293100.0,23.5429,23.5484,23.4664,23.4719,293100.0
2015-04-20 14:00:00,42.96,42.98,42.84,42.89,408200.0,23.4719,23.4828,23.4063,23.4336,408200.0
2015-04-20 14:30:00,42.9,42.9,42.8,42.86,218500.0,23.4391,23.4391,23.3845,23.4173,218500.0
2015-04-20 15:00:00,42.86,42.95,42.85,42.92,323600.0,23.4173,23.4664,23.4118,23.45,323600.0
2015-04-20 15:30:00,42.92,42.93,42.8,42.82,650300.0,23.45,23.4555,23.3845,23.3954,650300.0
2015-04-21 09:30:00,43.06,43.12,42.8,42.93,919900.0,23.5265,23.5593,23.3845,23.4555,919900.0
2015-04-21 10:00:00,42.92,43.27,42.82,42.93,1134500.0,23.45,23.6413,23.3954,23.4555,1134500.0
2015-04-21 10:30:00,42.93,43.05,42.91,43.02,285700.0,23.4555,23.5211,23.4446,23.5047,285700.0
2015-04-21 11:00:00,43.02,43.14,43.0,43.03,266400.0,23.5047,23.5702,23.4937,23.5101,266400.0
2015-04-21 11:30:00,43.02,43.05,42.91,42.91,254500.0,23.5047,23.5211,23.4446,23.4446,254500.0
2015-04-21 12:00:00,42.91,42.98,42.89,42.94,179400.0,23.4446,23.4828,23.4336,23.461,179400.0
2015-04-21 12:30:00,42.94,42.97,42.83,42.84,206900.0,23.461,23.4774,23.4009,23.4063,206900.0
2015-04-21 13:00:00,42.83,42.85,42.73,42.76,318100.0,23.4009,23.4118,23.3462,23.3626,318100.0
2015-04-21 13:30:00,42.75,42.79,42.6,42.61,297100.0,23.3572,23.379,23.2752,23.2807,297100.0
2015-04-21 14:00:00,42.61,42.65,42.52,42.65,257900.0,23.2807,23.3025,23.2315,23.3025,257900.0
2015-04-21 14:30:00,42.65,42.67,42.53,42.63,184900.0,23.3025,23.3134,23.2369,23.2916,184900.0
2015-04-21 15:00:00,42.64,42.92,42.6,42.91,1149100.0,23.2971,23.45,23.2752,23.4446,1149100.0
2015-04-21 15:30:00,42.91,42.97,42.75,42.79,1310500.0,23.4446,23.4774,23.3572,23.379,1310500.0
2015-04-22 09:30:00,43.26,43.28,42.99,43.1,828000.0,23.6358,23.6467,23.4883,23.5484,828000.0
2015-04-22 10:00:00,43.1,43.13,42.92,43.03,502500.0,23.5484,23.5648,23.45,23.5101,502500.0
2015-04-22 10:30:00,43.04,43.27,43.02,43.24,401000.0,23.5156,23.6413,23.5047,23.6249,401000.0
2015-04-22 11:00:00,43.24,43.3,43.22,43.28,345600.0,23.6249,23.6577,23.6139,23.6467,345600.0
2015-04-22 11:30:00,43.27,43.3,43.16,43.18,259000.0,23.6413,23.6577,23.5812,23.5921,259000.0
2015-04-22 12:00:00,43.18,43.19,43.03,43.12,301100.0,23.5921,23.5976,23.5101,23.5593,301100.0
2015-04-22 12:30:00,43.12,43.22,43.1,43.18,159900.0,23.5593,23.6139,23.5484,23.5921,159900.0
2015-04-22 13:00:00,43.17,43.19,43.11,43.16,153000.0,23.5866,23.5976,23.5538,23.5812,153000.0
2015-04-22 13:30:00,43.17,43.26,43.14,43.24,165000.0,23.5866,23.6358,23.5702,23.6249,165000.0
2015-04-22 14:00:00,43.25,43.3,43.2,43.24,263200.0,23.6303,23.6577,23.603,23.6249,263200.0
2015-04-22 14:30:00,43.23,43.29,43.19,43.19,223400.0,23.6194,23.6522,23.5976,23.5976,223400.0
2015-04-22 15:00:00,43.2,43.23,43.16,43.19,254300.0,23.603,23.6194,23.5812,23.5976,254300.0
2015-04-22 15:30:00,43.19,43.25,43.14,43.23,580200.0,23.5976,23.6303,23.5702,23.6194,580200.0
2015-04-23 09:30:00,43.45,43.57,43.38,43.56,718600.0,23.7396,23.8052,23.7014,23.7997,718600.0
2015-04-23 10:00:00,43.56,43.66,43.48,43.53,469900.0,23.7997,23.8543,23.756,23.7833,469900.0
2015-04-23 10:30:00,43.53,43.69,43.48,43.57,405900.0,23.7833,23.8707,23.756,23.8052,405900.0
2015-04-23 11:00:00,43.58,43.65,43.53,43.64,396000.0,23.8106,23.8489,23.7833,23.8434,396000.0
2015-04-23 11:30:00,43.64,43.68,43.58,43.64,387100.0,23.8434,23.8653,23.8106,23.8434,387100.0
2015-04-23 12:00:00,43.64,43.65,43.61,43.64,305300.0,23.8434,23.8489,23.827,23.8434,305300.0
2015-04-23 12:30:00,43.64,43.69,43.62,43.68,349700.0,23.8434,23.8707,23.8325,23.8653,349700.0
2015-04-23 13:00:00,43.68,43.74,43.54,43.67,293900.0,23.8653,23.8981,23.7888,23.8598,293900.0
2015-04-23 13:30:00,43.67,43.7,43.64,43.69,255000.0,23.8598,23.8762,23.8434,23.8707,255000.0
2015-04-23 14:00:00,43.69,43.69,43.61,43.65,323700.0,23.8707,23.8707,23.827,23.8489,323700.0
2015-04-23 14:30:00,43.65,43.69,43.63,43.69,256400.0,23.8489,23.8707,23.838,23.8707,256400.0
2015-04-23 15:00:00,43.68,43.7,43.64,43.68,276200.0,23.8653,23.8762,23.8434,23.8653,276200.0
2015-04-23 15:30:00,43.68,43.7,43.6,43.62,548500.0,23.8653,23.8762,23.8216,23.8325,548500.0
2015-04-24 09:30:00,43.72,43.72,43.43,43.51,891500.0,23.8871,23.8871,23.7287,23.7724,891500.0
2015-04-24 10:00:00,43.51,43.51,43.36,43.38,444400.0,23.7724,23.7724,23.6904,23.7014,444400.0
2015-04-24 10:30:00,43.39,43.5,43.38,43.4,417600.0,23.7068,23.7669,23.7014,23.7123,417600.0
2015-04-24 11:00:00,43.4,43.54,43.39,43.46,260200.0,23.7123,23.7888,23.7068,23.7451,260200.0
2015-04-24 11:30:00,43.46,43.52,43.37,43.5,298800.0,23.7451,23.7779,23.6959,23.7669,298800.0
2015-04-24 12:00:00,43.49,43.54,43.46,43.49,180300.0,23.7615,23.7888,23.7451,23.7615,180300.0
2015-04-24 12:30:00,43.48,43.52,43.36,43.37,198100.0,23.756,23.7779,23.6904,23.6959,198100.0
2015-04-24 13:00:00,43.38,43.4,43.32,43.39,209200.0,23.7014,23.7123,23.6686,23.7068,209200.0
2015-04-24 13:30:00,43.39,43.39,43.25,43.25,205800.0,23.7068,23.7068,23.6303,23.6303,205800.0
2015-04-24 14:00:00,43.25,43.3,43.15,43.3,381600.0,23.6303,23.6577,23.5757,23.6577,381600.0
2015-04-24 14:30:00,43.3,43.49,43.29,43.42,501500.0,23.6577,23.7615,23.6522,23.7232,501500.0
2015-04-24 15:00:00,43.42,43.47,43.36,43.46,213000.0,23.7232,23.7505,23.6904,23.7451,213000.0
2015-04-24 15:30:00,43.46,43.49,43.43,43.46,421200.0,23.7451,23.7615,23.7287,23.7451,421200.0
2015-04-27 09:30:00,43.41,43.45,43.26,43.31,917200.0,23.7178,23.7396,23.6358,23.6631,917200.0
2015-04-27 10:00:00,43.32,43.45,43.19,43.28,849100.0,23.6686,23.7396,23.5976,23.6467,849100.0
2015-04-27 10:30:00,43.29,43.31,43.08,43.23,696900.0,23.6522,23.6631,23.5375,23.6194,696900.0
2015-04-27 11:00:00,43.21,43.41,43.14,43.3,439500.0,23.6085,23.7178,23.5702,23.6577,439500.0
2015-04-27 11:30:00,43.31,43.6,43.3,43.46,715200.0,23.6631,23.8216,23.6577,23.7451,715200.0
2015-04-27 12:00:00,43.45,43.57,43.42,43.42,228500.0,23.7396,23.8052,23.7232,23.7232,228500.0
2015-04-27 12:30:00,43.43,43.44,43.33,43.37,252400.0,23.7287,23.7341,23.674,23.6959,252400.0
2015-04-27 13:00:00,43.38,43.4,43.3,43.35,221800.0,23.7014,23.7123,23.6577,23.685,221800.0
2015-04-27 13:30:00,43.35,43.35,43.28,43.31,191700.0,23.685,23.685,23.6467,23.6631,191700.0
2015-04-27 14:00:00,43.31,43.35,43.29,43.33,230800.0,23.6631,23.685,23.6522,23.674,230800.0
2015-04-27 14:30:00,43.33,43.33,43.21,43.23,260600.0,23.674,23.674,23.6085,23.6194,260600.0
2015-04-27 15:00:00,43.23,43.29,43.13,43.19,492800.0,23.6194,23.6522,23.5648,23.5976,492800.0
2015-04-27 15:30:00,43.19,43.21,43.02,43.05,1370600.0,23.5976,23.6085,23.5047,23.5211,1370600.0
2015-04-28 09:30:00,43.77,43.83,43.35,43.71,1381500.0,23.9144,23.9472,23.685,23.8817,1381500.0
2015-04-28 10:00:00,43.72,43.75,43.26,43.27,719900.0,23.8871,23.9035,23.6358,23.6413,719900.0
2015-04-28 10:30:00,43.27,43.44,43.26,43.34,534700.0,23.6413,23.7341,23.6358,23.6795,534700.0
2015-04-28 11:00:00,43.33,43.61,43.3,43.61,546800.0,23.674,23.827,23.6577,23.827,546800.0
2015-04-28 11:30:00,43.61,43.76,43.58,43.65,509900.0,23.827,23.909,23.8106,23.8489,509900.0
2015-04-28 12:00:00,43.66,43.66,43.4,43.41,418800.0,23.8543,23.8543,23.7123,23.7178,418800.0
2015-04-28 12:30:00,43.42,43.48,43.38,43.44,264400.0,23.7232,23.756,23.7014,23.7341,264400.0
2015-04-28 13:00:00,43.44,43.46,43.41,43.43,133300.0,23.7341,23.7451,23.7178,23.7287,133300.0
2015-04-28 13:30:00,43.43,43.48,43.41,43.47,146100.0,23.7287,23.756,23.7178,23.7505,146100.0
2015-04-28 14:00:00,43.47,43.54,43.41,43.51,226200.0,23.7505,23.7888,23.7178,23.7724,226200.0
2015-04-28 14:30:00,43.51,43.55,43.46,43.52,266300.0,23.7724,23.7942,23.7451,23.7779,266300.0
2015-04-28 15:00:00,43.52,43.58,43.48,43.48,473100.0,23.7779,23.8106,23.756,23.756,473100.0
2015-04-28 15:30:00,43.49,43.49,43.39,43.46,1105700.0,23.7615,23.7615,23.7068,23.7451,1105700.0
2015-04-29 09:30:00,43.39,43.48,43.26,43.39,1152400.0,23.7068,23.756,23.6358,23.7068,1152400.0
2015-04-29 10:00:00,43.4,43.41,43.09,43.35,891400.0,23.7123,23.7178,23.5429,23.685,891400.0
2015-04-29 10:30:00,43.36,43.58,43.34,43.58,917400.0,23.6904,23.8106,23.6795,23.8106,917400.0
2015-04-29 11:00:00,43.58,43.69,43.35,43.36,746000.0,23.8106,23.8707,23.685,23.6904,746000.0
2015-04-29 11:30:00,43.37,43.54,43.28,43.52,396700.0,23.6959,23.7888,23.6467,23.7779,396700.0
2015-04-29 12:00:00,43.52,43.61,43.49,43.53,393100.0,23.7779,23.827,23.7615,23.7833,393100.0
2015-04-29 12:30:00,43.52,43.62,43.5,43.54,387500.0,23.7779,23.8325,23.7669,23.7888,387500.0
2015-04-29 13:00:00,43.55,43.56,43.51,43.52,192200.0,23.7942,23.7997,23.7724,23.7779,192200.0
2015-04-29 13:30:00,43.52,43.58,43.51,43.56,258800.0,23.7779,23.8106,23.7724,23.7997,258800.0
2015-04-29 14:00:00,43.56,43.59,43.42,43.54,292500.0,23.7997,23.8161,23.7232,23.7888,292500.0
2015-04-29 14:30:00,43.54,43.59,43.53,43.58,171700.0,23.7888,23.8161,23.7833,23.8106,171700.0
2015-04-29 15:00:00,43.57,43.59,43.51,43.59,165700.0,23.8052,23.8161,23.7724,23.8161,165700.0
2015-04-29 15:30:00,43.59,43.63,43.57,43.59,406100.0,23.8161,23.838,23.8052,23.8161,406100.0
2015-04-30 09:30:00,43.43,43.5,43.17,43.29,579400.0,23.7287,23.7669,23.5866,23.6522,579400.0
2015-04-30 10:00:00,43.3,43.3,43.15,43.24,336400.0,23.6577,23.6577,23.5757,23.6249,336400.0
2015-04-30 10:30:00,43.24,43.36,43.17,43.32,336300.0,23.6249,23.6904,23.5866,23.6686,336300.0
2015-04-30 11:00:00,43.32,43.47,43.31,43.45,428700.0,23.6686,23.7505,23.6631,23.7396,428700.0
2015-04-30 11:30:00,43.45,43.49,43.25,43.3,530400.0,23.7396,23.7615,23.6303,23.6577,530400.0
2015-04-30 12:00:00,43.3,43.41,43.27,43.32,255900.0,23.6577,23.7178,23.6413,23.6686,255900.0
2015-04-30 12:30:00,43.32,43.32,43.2,43.23,247800.0,23.6686,23.6686,23.603,23.6194,247800.0
2015-04-30 13:00:00,43.23,43.29,43.19,43.22,188200.0,23.6194,23.6522,23.5976,23.6139,188200.0
2015-04-30 13:30:00,43.22,43.37,43.22,43.33,222300.0,23.6139,23.6959,23.6139,23.674,222300.0
2015-04-30 14:00:00,43.33,43.35,43.28,43.3,252600.0,23.674,23.685,23.6467,23.6577,252600.0
2015-04-30 14:30:00,43.3,43.36,43.25,43.28,476100.0,23.6577,23.6904,23.6303,23.6467,476100.0
2015-04-30 15:00:00,43.27,43.3,43.17,43.22,394100.0,23.6413,23.6577,23.5866,23.6139,394100.0
2015-04-30 15:30:00,43.22,43.27,43.14,43.16,856600.0,23.6139,23.6413,23.5702,23.5812,856600.0
2015-05-01 09:30:00,42.82,42.86,42.63,42.67,880800.0,23.3954,23.4173,23.2916,23.3134,880800.0
2015-05-01 10:00:00,42.67,42.76,42.51,42.53,499700.0,23.3134,23.3626,23.226,23.2369,499700.0
2015-05-01 10:30:00,42.52,42.74,42.52,42.61,743000.0,23.2315,23.3517,23.2315,23.2807,743000.0
2015-05-01 11:00:00,42.62,42.63,42.45,42.48,436000.0,23.2861,23.2916,23.1932,23.2096,436000.0
2015-05-01 11:30:00,42.49,42.72,42.48,42.7,658200.0,23.2151,23.3408,23.2096,23.3298,658200.0
2015-05-01 12:00:00,42.69,42.79,42.67,42.74,459200.0,23.3244,23.379,23.3134,23.3517,459200.0
2015-05-01 12:30:00,42.73,42.76,42.68,42.75,263300.0,23.3462,23.3626,23.3189,23.3572,263300.0
2015-05-01 13:00:00,42.75,42.93,42.75,42.92,274500.0,23.3572,23.4555,23.3572,23.45,274500.0
2015-05-01 13:30:00,42.93,43.14,42.92,43.07,553900.0,23.4555,23.5702,23.45,23.532,553900.0
2015-05-01 14:00:00,43.08,43.29,43.07,43.29,409000.0,23.5375,23.6522,23.532,23.6522,409000.0
2015-05-01 14:30:00,43.28,43.36,43.24,43.25,610400.0,23.6467,23.6904,23.6249,23.6303,610400.0
2015-05-01 15:00:00,43.25,43.28,43.2,43.24,482600.0,23.6303,23.6467,23.603,23.6249,482600.0
2015-05-01 15:30:00,43.24,43.3,43.2,43.23,464400.0,23.6249,23.6577,23.603,23.6194,464400.0
2015-05-04 09:30:00,43.37,43.57,43.32,43.5,820600.0,23.6959,23.8052,23.6686,23.7669,820600.0
2015-05-04 10:00:00,43.49,43.58,43.43,43.53,388300.0,23.7615,23.8106,23.7287,23.7833,388300.0
2015-05-04 10:30:00,43.54,43.57,43.47,43.52,361600.0,23.7888,23.8052,23.7505,23.7779,361600.0
2015-05-04 11:00:00,43.52,43.63,43.51,43.58,333200.0,23.7779,23.838,23.7724,23.8106,333200.0
2015-05-04 11:30:00,43.58,43.59,43.48,43.57,241400.0,23.8106,23.8161,23.756,23.8052,241400.0
2015-05-04 12:00:00,43.57,43.58,43.4,43.43,502600.0,23.8052,23.8106,23.7123,23.7287,502600.0
2015-05-04 12:30:00,43.43,43.51,43.41,43.46,219000.0,23.7287,23.7724,23.7178,23.7451,219000.0
2015-05-04 13:00:00,43.45,43.52,43.44,43.49,216000.0,23.7396,23.7779,23.7341,23.7615,216000.0
2015-05-04 13:30:00,43.5,43.5,43.45,43.47,157900.0,23.7669,23.7669,23.7396,23.7505,157900.0
2015-05-04 14:00:00,43.47,43.52,43.44,43.48,267000.0,23.7505,23.7779,23.7341,23.756,267000.0
2015-05-04 14:30:00,43.49,43.49,43.43,43.46,253500.0,23.7615,23.7615,23.7287,23.7451,253500.0
2015-05-04 15:00:00,43.46,43.48,43.44,43.48,196300.0,23.7451,23.756,23.7341,23.756,196300.0
2015-05-04 15:30:00,43.47,43.48,43.41,43.42,577800.0,23.7505,23.756,23.7178,23.7232,577800.0
2015-05-05 09:30:00,43.49,43.85,43.46,43.78,1100900.0,23.7615,23.9582,23.7451,23.9199,1100900.0
2015-05-05 10:00:00,43.77,43.77,43.57,43.67,389600.0,23.9144,23.9144,23.8052,23.8598,389600.0
2015-05-05 10:30:00,43.66,43.71,43.59,43.6,710500.0,23.8543,23.8817,23.8161,23.8216,710500.0
2015-05-05 11:00:00,43.6,43.6,43.36,43.41,371300.0,23.8216,23.8216,23.6904,23.7178,371300.0
2015-05-05 11:30:00,43.41,43.41,43.25,43.29,350700.0,23.7178,23.7178,23.6303,23.6522,350700.0
2015-05-05 12:00:00,43.3,43.33,43.23,43.27,199900.0,23.6577,23.674,23.6194,23.6413,199900.0
2015-05-05 12:30:00,43.27,43.29,43.2,43.26,390000.0,23.6413,23.6522,23.603,23.6358,390000.0
2015-05-05 13:00:00,43.27,43.32,43.19,43.24,217900.0,23.6413,23.6686,23.5976,23.6249,217900.0
2015-05-05 13:30:00,43.24,43.25,43.12,43.12,153800.0,23.6249,23.6303,23.5593,23.5593,153800.0
2015-05-05 14:00:00,43.13,43.22,43.07,43.15,227000.0,23.5648,23.6139,23.532,23.5757,227000.0
2015-05-05 14:30:00,43.15,43.21,43.06,43.16,385800.0,23.5757,23.6085,23.5265,23.5812,385800.0
2015-05-05 15:00:00,43.16,43.21,43.11,43.18,480200.0,23.5812,23.6085,23.5538,23.5921,480200.0
2015-05-05 15:30:00,43.17,43.23,43.11,43.12,465400.0,23.5866,23.6194,23.5538,23.5593,465400.0
2015-05-06 09:30:00,42.78,42.91,42.57,42.7,543000.0,23.7008,23.7728,23.5844,23.6564,543000.0
2015-05-06 10:00:00,42.7,42.76,42.63,42.67,198400.0,23.6564,23.6897,23.6177,23.6398,198400.0
2015-05-06 10:30:00,42.67,42.78,42.6,42.61,329600.0,23.6398,23.7008,23.601,23.6066,329600.0
2015-05-06 11:00:00,42.61,42.76,42.57,42.65,209000.0,23.6066,23.6897,23.5844,23.6287,209000.0
2015-05-06 11:30:00,42.64,42.71,42.52,42.59,288700.0,23.6232,23.662,23.5567,23.5955,288700.0
2015-05-06 12:00:00,42.59,42.61,42.54,42.57,98800.0,23.5955,23.6066,23.5678,23.5844,98800.0
2015-05-06 12:30:00,42.56,42.6,42.53,42.55,121300.0,23.5789,23.601,23.5623,23.5733,121300.0
2015-05-06 13:00:00,42.55,42.6,42.5,42.55,187000.0,23.5733,23.601,23.5456,23.5733,187000.0
2015-05-06 13:30:00,42.54,42.57,42.44,42.55,244600.0,23.5678,23.5844,23.5124,23.5733,244600.0
2015-05-06 14:00:00,42.55,42.6,42.52,42.57,117700.0,23.5733,23.601,23.5567,23.5844,117700.0
2015-05-06 14:30:00,42.57,42.57,42.4,42.42,229400.0,23.5844,23.5844,23.4902,23.5013,229400.0
2015-05-06 15:00:00,42.42,42.48,42.36,42.46,329300.0,23.5013,23.5346,23.4681,23.5235,329300.0
2015-05-06 15:30:00,42.47,42.53,42.42,42.5,495000.0,23.529,23.5623,23.5013,23.5456,495000.0
2015-05-07 09:30:00,42.02,42.04,41.53,41.53,926200.0,23.2797,23.2908,23.0083,23.0083,926200.0
2015-05-07 10:00:00,41.54,41.62,41.4,41.46,553500.0,23.0138,23.0581,22.9362,22.9695,553500.0
2015-05-07 10:30:00,41.45,41.68,41.43,41.63,400700.0,22.9639,23.0914,22.9529,23.0637,400700.0
2015-05-07 11:00:00,41.63,41.89,41.57,41.82,373000.0,23.0637,23.2077,23.0304,23.1689,373000.0
2015-05-07 11:30:00,41.81,41.82,41.61,41.62,396200.0,23.1634,23.1689,23.0526,23.0581,396200.0
2015-05-07 12:00:00,41.61,41.82,41.61,41.76,217000.0,23.0526,23.1689,23.0526,23.1357,217000.0
2015-05-07 12:30:00,41.76,41.84,41.75,41.79,137400.0,23.1357,23.18,23.1301,23.1523,137400.0
2015-05-07 13:00:00,41.79,41.8,41.68,41.72,177400.0,23.1523,23.1578,23.0914,23.1135,177400.0
2015-05-07 13:30:00,41.72,41.77,41.71,41.73,160300.0,23.1135,23.1412,23.108,23.1191,160300.0
2015-05-07 14:00:00,41.72,41.77,41.7,41.77,169100.0,23.1135,23.1412,23.1024,23.1412,169100.0
2015-05-07 14:30:00,41.77,41.84,41.75,41.77,203100.0,23.1412,23.18,23.1301,23.1412,203100.0
2015-05-07 15:00:00,41.77,41.83,41.76,41.78,246300.0,23.1412,23.1745,23.1357,23.1468,246300.0
2015-05-07 15:30:00,41.78,41.84,41.76,41.81,470000.0,23.1468,23.18,23.1357,23.1634,470000.0
2015-05-08 09:30:00,42.77,42.78,42.49,42.5,851500.0,23.6952,23.7008,23.5401,23.5456,851500.0
2015-05-08 10:00:00,42.49,42.53,42.26,42.3,359300.0,23.5401,23.5623,23.4127,23.4348,359300.0
2015-05-08 10:30:00,42.3,42.48,42.28,42.43,306400.0,23.4348,23.5346,23.4238,23.5069,306400.0
2015-05-08 11:00:00,42.43,42.69,42.42,42.68,443600.0,23.5069,23.6509,23.5013,23.6454,443600.0
2015-05-08 11:30:00,42.68,42.74,42.65,42.68,369400.0,23.6454,23.6786,23.6287,23.6454,369400.0
2015-05-08 12:00:00,42.69,42.73,42.65,42.67,198000.0,23.6509,23.6731,23.6287,23.6398,198000.0
2015-05-08 12:30:00,42.66,42.68,42.61,42.68,162800.0,23.6343,23.6454,23.6066,23.6454,162800.0
2015-05-08 13:00:00,42.68,42.78,42.68,42.77,209000.0,23.6454,23.7008,23.6454,23.6952,209000.0
2015-05-08 13:30:00,42.77,42.81,42.74,42.77,256300.0,23.6952,23.7174,23.6786,23.6952,256300.0
2015-05-08 14:00:00,42.77,42.78,42.75,42.76,176500.0,23.6952,23.7008,23.6842,23.6897,176500.0
2015-05-08 14:30:00,42.76,42.76,42.7,42.72,134900.0,23.6897,23.6897,23.6564,23.6675,134900.0
2015-05-08 15:00:00,42.72,42.73,42.68,42.71,222600.0,23.6675,23.6731,23.6454,23.662,222600.0
2015-05-08 15:30:00,42.71,42.84,42.7,42.72,903400.0,23.662,23.734,23.6564,23.6675,903400.0
2015-05-11 09:30:00,42.95,43.03,42.76,42.84,835200.0,23.795,23.8393,23.6897,23.734,835200.0
2015-05-11 10:00:00,42.84,42.87,42.75,42.77,428900.0,23.734,23.7506,23.6842,23.6952,428900.0
2015-05-11 10:30:00,42.77,42.91,42.76,42.85,191000.0,23.6952,23.7728,23.6897,23.7396,191000.0
2015-05-11 11:00:00,42.85,42.86,42.71,42.74,313900.0,23.7396,23.7451,23.662,23.6786,313900.0
2015-05-11 11:30:00,42.74,42.83,42.66,42.8,276800.0,23.6786,23.7285,23.6343,23.7119,276800.0
2015-05-11 12:00:00,42.8,42.81,42.69,42.72,157500.0,23.7119,23.7174,23.6509,23.6675,157500.0
2015-05-11 12:30:00,42.71,42.73,42.65,42.67,212100.0,23.662,23.6731,23.6287,23.6398,212100.0
2015-05-11 13:00:00,42.67,42.68,42.59,42.6,220500.0,23.6398,23.6454,23.5955,23.601,220500.0
2015-05-11 13:30:00,42.61,42.65,42.57,42.59,184100.0,23.6066,23.6287,23.5844,23.5955,184100.0
2015-05-11 14:00:00,42.58,42.6,42.56,42.59,115100.0,23.59,23.601,23.5789,23.5955,115100.0
2015-05-11 14:30:00,42.59,42.6,42.53,42.57,151200.0,23.5955,23.601,23.5623,23.5844,151200.0
2015-05-11 15:00:00,42.56,42.65,42.55,42.64,270800.0,23.5789,23.6287,23.5733,23.6232,270800.0
2015-05-11 15:30:00,42.65,42.65,42.6,42.61,391000.0,23.6287,23.6287,23.601,23.6066,391000.0
2015-05-12 09:30:00,42.48,42.71,42.47,42.63,421700.0,23.5346,23.662,23.529,23.6177,421700.0
2015-05-12 10:00:00,42.63,42.69,42.53,42.58,164500.0,23.6177,23.6509,23.5623,23.59,164500.0
2015-05-12 10:30:00,42.57,42.76,42.57,42.71,189900.0,23.5844,23.6897,23.5844,23.662,189900.0
2015-05-12 11:00:00,42.71,42.95,42.7,42.83,215700.0,23.662,23.795,23.6564,23.7285,215700.0
2015-05-12 11:30:00,42.84,42.94,42.76,42.86,323000.0,23.734,23.7894,23.6897,23.7451,323000.0
2015-05-12 12:00:00,42.87,42.87,42.7,42.72,227300.0,23.7506,23.7506,23.6564,23.6675,227300.0
2015-05-12 12:30:00,42.72,42.73,42.65,42.69,169700.0,23.6675,23.6731,23.6287,23.6509,169700.0
2015-05-12 13:00:00,42.7,42.72,42.64,42.66,137400.0,23.6564,23.6675,23.6232,23.6343,137400.0
2015-05-12 13:30:00,42.66,42.7,42.6,42.62,154600.0,23.6343,23.6564,23.601,23.6121,154600.0
2015-05-12 14:00:00,42.62,42.72,42.58,42.71,168800.0,23.6121,23.6675,23.59,23.662,168800.0
2015-05-12 14:30:00,42.7,42.72,42.67,42.7,215300.0,23.6564,23.6675,23.6398,23.6564,215300.0
2015-05-12 15:00:00,42.7,42.72,42.65,42.71,223200.0,23.6564,23.6675,23.6287,23.662,223200.0
2015-05-12 15:30:00,42.71,42.73,42.66,42.71,478100.0,23.662,23.6731,23.6343,23.662,478100.0
2015-05-13 09:30:00,43.07,43.1,42.93,42.93,394000.0,23.8614,23.8781,23.7839,23.7839,394000.0
2015-05-13 10:00:00,42.94,43.0,42.88,42.91,203300.0,23.7894,23.8227,23.7562,23.7728,203300.0
2015-05-13 10:30:00,42.93,43.05,42.8,42.82,365700.0,23.7839,23.8504,23.7119,23.7229,365700.0
2015-05-13 11:00:00,42.8,42.94,42.77,42.92,180800.0,23.7119,23.7894,23.6952,23.7783,180800.0
2015-05-13 11:30:00,42.91,43.01,42.89,42.94,156100.0,23.7728,23.8282,23.7617,23.7894,156100.0
2015-05-13 12:00:00,42.95,43.0,42.91,42.92,143200.0,23.795,23.8227,23.7728,23.7783,143200.0
2015-05-13 12:30:00,42.93,42.94,42.86,42.88,135100.0,23.7839,23.7894,23.7451,23.7562,135100.0
2015-05-13 13:00:00,42.88,42.97,42.86,42.88,117800.0,23.7562,23.806,23.7451,23.7562,117800.0
2015-05-13 13:30:00,42.88,42.89,42.81,42.82,137300.0,23.7562,23.7617,23.7174,23.7229,137300.0
2015-05-13 14:00:00,42.83,42.87,42.72,42.73,139000.0,23.7285,23.7506,23.6675,23.6731,139000.0
2015-05-13 14:30:00,42.72,42.78,42.69,42.73,138200.0,23.6675,23.7008,23.6509,23.6731,138200.0
2015-05-13 15:00:00,42.74,42.82,42.73,42.8,229400.0,23.6786,23.7229,23.6731,23.7119,229400.0
2015-05-13 15:30:00,42.8,42.81,42.75,42.77,277100.0,23.7119,23.7174,23.6842,23.6952,277100.0
2015-05-14 09:30:00,43.1,43.2,42.96,43.16,442900.0,23.8781,23.9335,23.8005,23.9113,442900.0
2015-05-14 10:00:00,43.17,43.19,43.08,43.09,281000.0,23.9168,23.9279,23.867,23.8725,281000.0
2015-05-14 10:30:00,43.1,43.13,43.03,43.08,222400.0,23.8781,23.8947,23.8393,23.867,222400.0
2015-05-14 11:00:00,43.08,43.12,42.99,43.12,249700.0,23.867,23.8891,23.8171,23.8891,249700.0
2015-05-14 11:30:00,43.11,43.15,43.03,43.05,258600.0,23.8836,23.9058,23.8393,23.8504,258600.0
2015-05-14 12:00:00,43.05,43.08,42.95,43.02,213200.0,23.8504,23.867,23.795,23.8337,213200.0
2015-05-14 12:30:00,43.02,43.07,42.98,43.02,161600.0,23.8337,23.8614,23.8116,23.8337,161600.0
2015-05-14 13:00:00,43.02,43.09,43.02,43.08,171300.0,23.8337,23.8725,23.8337,23.867,171300.0
2015-05-14 13:30:00,43.08,43.15,43.04,43.12,242600.0,23.867,23.9058,23.8448,23.8891,242600.0
2015-05-14 14:00:00,43.11,43.13,43.09,43.1,290000.0,23.8836,23.8947,23.8725,23.8781,290000.0
2015-05-14 14:30:00,43.1,43.11,43.0,43.02,228500.0,23.8781,23.8836,23.8227,23.8337,228500.0
2015-05-14 15:00:00,43.02,43.04,42.97,42.98,249000.0,23.8337,23.8448,23.806,23.8116,249000.0
2015-05-14 15:30:00,42.98,42.99,42.93,42.98,483100.0,23.8116,23.8171,23.7839,23.8116,483100.0
2015-05-15 09:30:00,42.65,42.79,42.44,42.75,720900.0,23.6287,23.7063,23.5124,23.6842,720900.0
2015-05-15 10:00:00,42.76,42.78,42.6,42.67,426400.0,23.6897,23.7008,23.601,23.6398,426400.0
2015-05-15 10:30:00,42.68,42.9,42.64,42.78,247300.0,23.6454,23.7673,23.6232,23.7008,247300.0
2015-05-15 11:00:00,42.78,42.85,42.73,42.79,172800.0,23.7008,23.7396,23.6731,23.7063,172800.0
2015-05-15 11:30:00,42.79,42.85,42.75,42.81,177800.0,23.7063,23.7396,23.6842,23.7174,177800.0
2015-05-15 12:00:00,42.81,42.86,42.78,42.85,100800.0,23.7174,23.7451,23.7008,23.7396,100800.0
2015-05-15 12:30:00,42.86,42.95,42.83,42.94,210100.0,23.7451,23.795,23.7285,23.7894,210100.0
2015-05-15 13:00:00,42.94,42.99,42.84,42.89,426300.0,23.7894,23.8171,23.734,23.7617,426300.0
2015-05-15 13:30:00,42.88,42.92,42.82,42.88,258200.0,23.7562,23.7783,23.7229,23.7562,258200.0
2015-05-15 14:00:00,42.88,42.9,42.82,42.88,185100.0,23.7562,23.7673,23.7229,23.7562,185100.0
2015-05-15 14:30:00,42.87,42.88,42.81,42.84,275500.0,23.7506,23.7562,23.7174,23.734,275500.0
2015-05-15 15:00:00,42.84,42.87,42.81,42.81,102800.0,23.734,23.7506,23.7174,23.7174,102800.0
2015-05-15 15:30:00,42.82,42.83,42.8,42.81,292800.0,23.7229,23.7285,23.7119,23.7174,292800.0
2015-05-18 09:30:00,42.43,42.45,42.31,42.42,794500.0,23.5069,23.5179,23.4404,23.5013,794500.0
2015-05-18 10:00:00,42.42,42.49,42.38,42.41,203700.0,23.5013,23.5401,23.4792,23.4958,203700.0
2015-05-18 10:30:00,42.41,42.58,42.37,42.57,221500.0,23.4958,23.59,23.4736,23.5844,221500.0
2015-05-18 11:00:00,42.57,42.58,42.39,42.46,315000.0,23.5844,23.59,23.4847,23.5235,315000.0
2015-05-18 11:30:00,42.46,42.5,42.42,42.44,144600.0,23.5235,23.5456,23.5013,23.5124,144600.0
2015-05-18 12:00:00,42.44,42.46,42.39,42.42,146000.0,23.5124,23.5235,23.4847,23.5013,146000.0
2015-05-18 12:30:00,42.42,42.46,42.41,42.41,154400.0,23.5013,23.5235,23.4958,23.4958,154400.0
2015-05-18 13:00:00,42.42,42.43,42.38,42.39,112500.0,23.5013,23.5069,23.4792,23.4847,112500.0
2015-05-18 13:30:00,42.4,42.4,42.33,42.36,133800.0,23.4902,23.4902,23.4515,23.4681,133800.0
2015-05-18 14:00:00,42.36,42.36,42.31,42.32,164700.0,23.4681,23.4681,23.4404,23.4459,164700.0
2015-05-18 14:30:00,42.33,42.36,42.31,42.34,182600.0,23.4515,23.4681,23.4404,23.457,182600.0
2015-05-18 15:00:00,42.35,42.44,42.34,42.41,475900.0,23.4625,23.5124,23.457,23.4958,475900.0
2015-05-18 15:30:00,42.41,42.44,42.39,42.41,401600.0,23.4958,23.5124,23.4847,23.4958,401600.0
2015-05-19 09:30:00,42.22,42.22,42.06,42.19,689800.0,23.3905,23.3905,23.3019,23.3739,689800.0
2015-05-19 10:00:00,42.19,42.23,42.08,42.15,306100.0,23.3739,23.3961,23.313,23.3517,306100.0
2015-05-19 10:30:00,42.16,42.2,42.05,42.06,286000.0,23.3573,23.3794,23.2963,23.3019,286000.0
2015-05-19 11:00:00,42.05,42.07,41.96,42.04,651300.0,23.2963,23.3074,23.2465,23.2908,651300.0
2015-05-19 11:30:00,42.05,42.08,41.98,41.99,227300.0,23.2963,23.313,23.2576,23.2631,227300.0
2015-05-19 12:00:00,41.99,42.0,41.92,41.98,195300.0,23.2631,23.2686,23.2243,23.2576,195300.0
2015-05-19 12:30:00,41.98,42.02,41.93,41.93,147500.0,23.2576,23.2797,23.2299,23.2299,147500.0
2015-05-19 13:00:00,41.93,41.97,41.9,41.92,109800.0,23.2299,23.252,23.2132,23.2243,109800.0
2015-05-19 13:30:00,41.93,41.99,41.91,41.94,257300.0,23.2299,23.2631,23.2188,23.2354,257300.0
2015-05-19 14:00:00,41.94,41.96,41.9,41.93,170400.0,23.2354,23.2465,23.2132,23.2299,170400.0
2015-05-19 14:30:00,41.92,41.94,41.85,41.86,205800.0,23.2243,23.2354,23.1855,23.1911,205800.0
2015-05-19 15:00:00,41.87,41.88,41.8,41.82,306100.0,23.1966,23.2022,23.1578,23.1689,306100.0
2015-05-19 15:30:00,41.81,41.83,41.75,41.82,778800.0,23.1634,23.1745,23.1301,23.1689,778800.0
2015-05-20 09:30:00,42.07,42.14,41.95,42.0,571600.0,23.3074,23.3462,23.2409,23.2686,571600.0
2015-05-20 10:00:00,42.0,42.18,41.99,42.07,377600.0,23.2686,23.3684,23.2631,23.3074,377600.0
2015-05-20 10:30:00,42.07,42.17,42.04,42.15,288900.0,23.3074,23.3628,23.2908,23.3517,288900.0
2015-05-20 11:00:00,42.14,42.2,42.09,42.11,157900.0,23.3462,23.3794,23.3185,23.3296,157900.0
2015-05-20 11:30:00,42.12,42.14,42.04,42.07,124400.0,23.3351,23.3462,23.2908,23.3074,124400.0
2015-05-20 12:00:00,42.06,42.1,42.04,42.08,65800.0,23.3019,23.324,23.2908,23.313,65800.0
2015-05-20 12:30:00,42.08,42.1,42.04,42.06,61700.0,23.313,23.324,23.2908,23.3019,61700.0
2015-05-20 13:00:00,42.07,42.13,42.03,42.13,72500.0,23.3074,23.3407,23.2853,23.3407,72500.0
2015-05-20 13:30:00,42.12,42.15,42.08,42.15,88500.0,23.3351,23.3517,23.313,23.3517,88500.0
2015-05-20 14:00:00,42.15,42.3,42.1,42.3,194100.0,23.3517,23.4348,23.324,23.4348,194100.0
2015-05-20 14:30:00,42.3,42.3,42.18,42.21,236800.0,23.4348,23.4348,23.3684,23.385,236800.0
2015-05-20 15:00:00,42.21,42.22,42.12,42.16,181400.0,23.385,23.3905,23.3351,23.3573,181400.0
2015-05-20 15:30:00,42.15,42.16,42.08,42.08,277300.0,23.3517,23.3573,23.313,23.313,277300.0
2015-05-21 09:30:00,42.6,42.68,42.51,42.65,520800.0,23.601,23.6454,23.5512,23.6287,520800.0
2015-05-21 10:00:00,42.63,42.9,42.63,42.86,412900.0,23.6177,23.7673,23.6177,23.7451,412900.0
2015-05-21 10:30:00,42.86,43.0,42.8,42.96,411600.0,23.7451,23.8227,23.7119,23.8005,411600.0
2015-05-21 11:00:00,42.96,43.06,42.95,43.01,546700.0,23.8005,23.8559,23.795,23.8282,546700.0
2015-05-21 11:30:00,43.0,43.07,42.93,42.95,275000.0,23.8227,23.8614,23.7839,23.795,275000.0
2015-05-21 12:00:00,42.96,43.0,42.92,42.99,158800.0,23.8005,23.8227,23.7783,23.8171,158800.0
2015-05-21 12:30:00,42.99,42.99,42.87,42.88,167600.0,23.8171,23.8171,23.7506,23.7562,167600.0
2015-05-21 13:00:00,42.88,42.91,42.86,42.87,131700.0,23.7562,23.7728,23.7451,23.7506,131700.0
2015-05-21 13:30:00,42.86,42.88,42.82,42.83,148700.0,23.7451,23.7562,23.7229,23.7285,148700.0
2015-05-21 14:00:00,42.84,42.88,42.82,42.87,136700.0,23.734,23.7562,23.7229,23.7506,136700.0
2015-05-21 14:30:00,42.88,42.91,42.84,42.86,156900.0,23.7562,23.7728,23.734,23.7451,156900.0
2015-05-21 15:00:00,42.86,42.87,42.79,42.84,256300.0,23.7451,23.7506,23.7063,23.734,256300.0
2015-05-21 15:30:00,42.84,42.95,42.84,42.9,456800.0,23.734,23.795,23.734,23.7673,456800.0
2015-05-22 09:30:00,42.68,42.72,42.54,42.71,478200.0,23.6454,23.6675,23.5678,23.662,478200.0
2015-05-22 10:00:00,42.71,42.74,42.61,42.61,173400.0,23.662,23.6786,23.6066,23.6066,173400.0
2015-05-22 10:30:00,42.62,42.68,42.57,42.62,214400.0,23.6121,23.6454,23.5844,23.6121,214400.0
2015-05-22 11:00:00,42.62,42.64,42.56,42.62,211200.0,23.6121,23.6232,23.5789,23.6121,211200.0
2015-05-22 11:30:00,42.61,42.61,42.51,42.54,160700.0,23.6066,23.6066,23.5512,23.5678,160700.0
2015-05-22 12:00:00,42.54,42.54,42.5,42.51,87000.0,23.5678,23.5678,23.5456,23.5512,87000.0
2015-05-22 12:30:00,42.51,42.54,42.49,42.53,126900.0,23.5512,23.5678,23.5401,23.5623,126900.0
2015-05-22 13:00:00,42.53,42.59,42.5,42.51,109300.0,23.5623,23.5955,23.5456,23.5512,109300.0
2015-05-22 13:30:00,42.52,42.53,42.49,42.52,104400.0,23.5567,23.5623,23.5401,23.5567,104400.0
2015-05-22 14:00:00,42.53,42.57,42.52,42.52,87200.0,23.5623,23.5844,23.5567,23.5567,87200.0
2015-05-22 14:30:00,42.53,42.53,42.45,42.47,194600.0,23.5623,23.5623,23.5179,23.529,194600.0
2015-05-22 15:00:00,42.47,42.52,42.46,42.51,87500.0,23.529,23.5567,23.5235,23.5512,87500.0
2015-05-22 15:30:00,42.51,42.51,42.49,42.5,251500.0,23.5512,23.5512,23.5401,23.5456,251500.0
2015-05-26 09:30:00,41.94,41.96,41.8,41.84,605200.0,23.2354,23.2465,23.1578,23.18,605200.0
2015-05-26 10:00:00,41.84,41.84,41.62,41.64,432700.0,23.18,23.18,23.0581,23.0692,432700.0
2015-05-26 10:30:00,41.64,41.66,41.54,41.58,230100.0,23.0692,23.0803,23.0138,23.036,230100.0
2015-05-26 11:00:00,41.58,41.63,41.48,41.62,353500.0,23.036,23.0637,22.9806,23.0581,353500.0
2015-05-26 11:30:00,41.62,41.72,41.57,41.58,215900.0,23.0581,23.1135,23.0304,23.036,215900.0
2015-05-26 12:00:00,41.58,41.6,41.55,41.59,148600.0,23.036,23.047,23.0193,23.0415,148600.0
2015-05-26 12:30:00,41.59,41.59,41.51,41.51,133700.0,23.0415,23.0415,22.9972,22.9972,133700.0
2015-05-26 13:00:00,41.5,41.57,41.45,41.56,195000.0,22.9916,23.0304,22.9639,23.0249,195000.0
2015-05-26 13:30:00,41.55,41.56,41.49,41.49,226300.0,23.0193,23.0249,22.9861,22.9861,226300.0
2015-05-26 14:00:00,41.49,41.57,41.49,41.53,144400.0,22.9861,23.0304,22.9861,23.0083,144400.0
2015-05-26 14:30:00,41.53,41.54,41.47,41.48,200900.0,23.0083,23.0138,22.975,22.9806,200900.0
2015-05-26 15:00:00,41.48,41.6,41.47,41.59,230700.0,22.9806,23.047,22.975,23.0415,230700.0
2015-05-26 15:30:00,41.59,41.66,41.58,41.63,618900.0,23.0415,23.0803,23.036,23.0637,618900.0
2015-05-27 09:30:00,41.63,42.03,41.57,41.94,545600.0,23.0637,23.2853,23.0304,23.2354,545600.0
2015-05-27 10:00:00,41.94,42.04,41.88,41.92,258400.0,23.2354,23.2908,23.2022,23.2243,258400.0
2015-05-27 10:30:00,41.92,41.96,41.83,41.91,208900.0,23.2243,23.2465,23.1745,23.2188,208900.0
2015-05-27 11:00:00,41.91,41.95,41.72,41.74,202600.0,23.2188,23.2409,23.1135,23.1246,202600.0
2015-05-27 11:30:00,41.75,41.8,41.7,41.78,169200.0,23.1301,23.1578,23.1024,23.1468,169200.0
2015-05-27 12:00:00,41.78,41.84,41.77,41.8,88400.0,23.1468,23.18,23.1412,23.1578,88400.0
2015-05-27 12:30:00,41.8,41.8,41.73,41.76,147900.0,23.1578,23.1578,23.1191,23.1357,147900.0
2015-05-27 13:00:00,41.76,41.83,41.69,41.8,222200.0,23.1357,23.1745,23.0969,23.1578,222200.0
2015-05-27 13:30:00,41.81,41.84,41.79,41.83,110100.0,23.1634,23.18,23.1523,23.1745,110100.0
2015-05-27 14:00:00,41.83,41.87,41.77,41.78,124800.0,23.1745,23.1966,23.1412,23.1468,124800.0
2015-05-27 14:30:00,41.78,41.81,41.75,41.79,151800.0,23.1468,23.1634,23.1301,23.1523,151800.0
2015-05-27 15:00:00,41.79,41.83,41.77,41.78,142900.0,23.1523,23.1745,23.1412,23.1468,142900.0
2015-05-27 15:30:00,41.79,41.82,41.77,41.79,278100.0,23.1523,23.1689,23.1412,23.1523,278100.0
2015-05-28 09:30:00,41.61,41.61,41.4,41.41,351800.0,23.0526,23.0526,22.9362,22.9418,351800.0
2015-05-28 10:00:00,41.4,41.52,41.33,41.41,223900.0,22.9362,23.0027,22.8974,22.9418,223900.0
2015-05-28 10:30:00,41.4,41.4,41.26,41.34,275300.0,22.9362,22.9362,22.8587,22.903,275300.0
2015-05-28 11:00:00,41.34,41.48,41.34,41.43,211400.0,22.903,22.9806,22.903,22.9529,211400.0
2015-05-28 11:30:00,41.43,41.54,41.37,41.38,155400.0,22.9529,23.0138,22.9196,22.9251,155400.0
2015-05-28 12:00:00,41.37,41.47,41.35,41.46,135000.0,22.9196,22.975,22.9085,22.9695,135000.0
2015-05-28 12:30:00,41.46,41.49,41.35,41.41,151300.0,22.9695,22.9861,22.9085,22.9418,151300.0
2015-05-28 13:00:00,41.41,41.45,41.39,41.4,200800.0,22.9418,22.9639,22.9307,22.9362,200800.0
2015-05-28 13:30:00,41.4,41.43,41.39,41.41,146300.0,22.9362,22.9529,22.9307,22.9418,146300.0
2015-05-28 14:00:00,41.41,41.47,41.36,41.46,165500.0,22.9418,22.975,22.9141,22.9695,165500.0
2015-05-28 14:30:00,41.46,41.55,41.45,41.52,130300.0,22.9695,23.0193,22.9639,23.0027,130300.0
2015-05-28 15:00:00,41.52,41.57,41.5,41.5,125800.0,23.0027,23.0304,22.9916,22.9916,125800.0
2015-05-28 15:30:00,41.51,41.55,41.49,41.53,335900.0,22.9972,23.0193,22.9861,23.0083,335900.0
2015-05-29 09:30:00,41.41,41.58,41.39,41.54,394823.0,22.9418,23.036,22.9307,23.0138,394823.0
2015-05-29 10:00:00,41.53,41.72,41.48,41.7,252878.0,23.0083,23.1135,22.9806,23.1024,252878.0
2015-05-29 10:30:00,41.7,41.7,41.48,41.52,296934.0,23.1024,23.1024,22.9806,23.0027,296934.0
2015-05-29 11:00:00,41.53,41.6,41.21,41.22,468435.0,23.0083,23.047,22.831,22.8365,468435.0
2015-05-29 11:30:00,41.22,41.39,41.2,41.37,304380.0,22.8365,22.9307,22.8254,22.9196,304380.0
2015-05-29 12:00:00,41.37,41.4,41.29,41.35,168827.0,22.9196,22.9362,22.8753,22.9085,168827.0
2015-05-29 12:30:00,41.36,41.47,41.36,41.42,96928.0,22.9141,22.975,22.9141,22.9473,96928.0
2015-05-29 13:00:00,41.42,41.48,41.41,41.47,105588.0,22.9473,22.9806,22.9418,22.975,105588.0
2015-05-29 13:30:00,41.46,41.54,41.46,41.51,115756.0,22.9695,23.0138,22.9695,22.9972,115756.0
2015-05-29 14:00:00,41.51,41.53,41.4,41.41,140637.0,22.9972,23.0083,22.9362,22.9418,140637.0
2015-05-29 14:30:00,41.41,41.43,41.35,41.41,126736.0,22.9418,22.9529,22.9085,22.9418,126736.0
2015-05-29 15:00:00,41.41,41.48,41.39,41.45,178783.0,22.9418,22.9806,22.9307,22.9639,178783.0
2015-05-29 15:30:00,41.45,41.5,41.44,41.45,258985.0,22.9639,22.9916,22.9584,22.9639,258985.0
2015-06-01 09:30:00,41.18,41.25,41.03,41.16,541883.0,22.8143,22.8531,22.7312,22.8033,541883.0
2015-06-01 10:00:00,41.17,41.23,40.95,40.96,509117.0,22.8088,22.842,22.6869,22.6925,509117.0
2015-06-01 10:30:00,40.95,40.97,40.88,40.9,358876.0,22.6869,22.698,22.6481,22.6592,358876.0
2015-06-01 11:00:00,40.91,40.93,40.66,40.7,492573.0,22.6648,22.6758,22.5263,22.5484,492573.0
2015-06-01 11:30:00,40.7,40.81,40.7,40.78,249852.0,22.5484,22.6094,22.5484,22.5927,249852.0
2015-06-01 12:00:00,40.79,40.81,40.75,40.78,146242.0,22.5983,22.6094,22.5761,22.5927,146242.0
2015-06-01 12:30:00,40.79,40.79,40.75,40.77,126412.0,22.5983,22.5983,22.5761,22.5872,126412.0
2015-06-01 13:00:00,40.77,40.85,40.76,40.85,115886.0,22.5872,22.6315,22.5817,22.6315,115886.0
2015-06-01 13:30:00,40.85,40.92,40.85,40.89,135082.0,22.6315,22.6703,22.6315,22.6537,135082.0
2015-06-01 14:00:00,40.88,40.96,40.88,40.94,138421.0,22.6481,22.6925,22.6481,22.6814,138421.0
2015-06-01 14:30:00,40.94,40.95,40.9,40.91,128082.0,22.6814,22.6869,22.6592,22.6648,128082.0
2015-06-01 15:00:00,40.91,40.97,40.91,40.95,138744.0,22.6648,22.698,22.6648,22.6869,138744.0
2015-06-01 15:30:00,40.95,40.97,40.91,40.93,449905.0,22.6869,22.698,22.6648,22.6758,449905.0
2015-06-02 09:30:00,41.25,41.48,41.24,41.41,633238.0,22.8531,22.9806,22.8476,22.9418,633238.0
2015-06-02 10:00:00,41.41,41.64,41.41,41.59,401140.0,22.9418,23.0692,22.9418,23.0415,401140.0
2015-06-02 10:30:00,41.6,41.71,41.59,41.64,426350.0,23.047,23.108,23.0415,23.0692,426350.0
2015-06-02 11:00:00,41.65,41.65,41.32,41.34,420556.0,23.0747,23.0747,22.8919,22.903,420556.0
2015-06-02 11:30:00,41.34,41.45,41.3,41.43,195829.0,22.903,22.9639,22.8808,22.9529,195829.0
2015-06-02 12:00:00,41.43,41.52,41.41,41.5,273801.0,22.9529,23.0027,22.9418,22.9916,273801.0
2015-06-02 12:30:00,41.51,41.58,41.49,41.54,161550.0,22.9972,23.036,22.9861,23.0138,161550.0
2015-06-02 13:00:00,41.54,41.6,41.53,41.57,121602.0,23.0138,23.047,23.0083,23.0304,121602.0
2015-06-02 13:30:00,41.57,41.64,41.52,41.62,151635.0,23.0304,23.0692,23.0027,23.0581,151635.0
2015-06-02 14:00:00,41.63,41.64,41.58,41.64,149396.0,23.0637,23.0692,23.036,23.0692,149396.0
2015-06-02 14:30:00,41.63,41.65,41.56,41.61,145549.0,23.0637,23.0747,23.0249,23.0526,145549.0
2015-06-02 15:00:00,41.6,41.61,41.5,41.51,112810.0,23.047,23.0526,22.9916,22.9972,112810.0
2015-06-02 15:30:00,41.51,41.53,41.49,41.52,256594.0,22.9972,23.0083,22.9861,23.0027,256594.0
2015-06-03 09:30:00,41.51,41.62,41.43,41.44,324299.0,22.9972,23.0581,22.9529,22.9584,324299.0
2015-06-03 10:00:00,41.44,41.6,41.44,41.56,286136.0,22.9584,23.047,22.9584,23.0249,286136.0
2015-06-03 10:30:00,41.56,41.6,41.43,41.5,233007.0,23.0249,23.047,22.9529,22.9916,233007.0
2015-06-03 11:00:00,41.5,41.55,41.36,41.37,238946.0,22.9916,23.0193,22.9141,22.9196,238946.0
2015-06-03 11:30:00,41.37,41.41,41.28,41.36,233935.0,22.9196,22.9418,22.8697,22.9141,233935.0
2015-06-03 12:00:00,41.36,41.38,41.3,41.34,171972.0,22.9141,22.9251,22.8808,22.903,171972.0
2015-06-03 12:30:00,41.34,41.37,41.3,41.37,83662.0,22.903,22.9196,22.8808,22.9196,83662.0
2015-06-03 13:00:00,41.38,41.4,41.31,41.33,71962.0,22.9251,22.9362,22.8864,22.8974,71962.0
2015-06-03 13:30:00,41.33,41.34,41.28,41.34,82646.0,22.8974,22.903,22.8697,22.903,82646.0
2015-06-03 14:00:00,41.35,41.42,41.33,41.39,138279.0,22.9085,22.9473,22.8974,22.9307,138279.0
2015-06-03 14:30:00,41.39,41.39,41.34,41.35,80238.0,22.9307,22.9307,22.903,22.9085,80238.0
2015-06-03 15:00:00,41.35,41.37,41.27,41.29,110659.0,22.9085,22.9196,22.8642,22.8753,110659.0
2015-06-03 15:30:00,41.3,41.32,41.21,41.23,389815.0,22.8808,22.8919,22.831,22.842,389815.0
2015-06-04 09:30:00,40.68,40.84,40.67,40.82,753572.0,22.5373,22.626,22.5318,22.6149,753572.0
2015-06-04 10:00:00,40.83,40.98,40.69,40.72,443635.0,22.6204,22.7035,22.5429,22.5595,443635.0
2015-06-04 10:30:00,40.72,40.72,40.62,40.64,391308.0,22.5595,22.5595,22.5041,22.5152,391308.0
2015-06-04 11:00:00,40.63,40.68,40.55,40.56,431854.0,22.5096,22.5373,22.4653,22.4709,431854.0
2015-06-04 11:30:00,40.56,40.64,40.52,40.6,254421.0,22.4709,22.5152,22.4487,22.493,254421.0
2015-06-04 12:00:00,40.6,40.64,40.59,40.62,182353.0,22.493,22.5152,22.4875,22.5041,182353.0
2015-06-04 12:30:00,40.62,40.67,40.58,40.63,208540.0,22.5041,22.5318,22.4819,22.5096,208540.0
2015-06-04 13:00:00,40.63,40.63,40.5,40.55,295342.0,22.5096,22.5096,22.4376,22.4653,295342.0
2015-06-04 13:30:00,40.56,40.58,40.5,40.55,142853.0,22.4709,22.4819,22.4376,22.4653,142853.0
2015-06-04 14:00:00,40.55,40.67,40.53,40.64,238299.0,22.4653,22.5318,22.4542,22.5152,238299.0
2015-06-04 14:30:00,40.65,40.68,40.63,40.64,146732.0,22.5207,22.5373,22.5096,22.5152,146732.0
2015-06-04 15:00:00,40.64,40.68,40.62,40.68,188029.0,22.5152,22.5373,22.5041,22.5373,188029.0
2015-06-04 15:30:00,40.67,40.68,40.61,40.61,598531.0,22.5318,22.5373,22.4986,22.4986,598531.0
2015-06-05 09:30:00,40.13,40.5,40.05,40.49,1212210.0,22.2326,22.4376,22.1883,22.4321,1212210.0
2015-06-05 10:00:00,40.5,40.81,40.47,40.8,512362.0,22.4376,22.6094,22.421,22.6038,512362.0
2015-06-05 10:30:00,40.79,40.84,40.66,40.67,348431.0,22.5983,22.626,22.5263,22.5318,348431.0
2015-06-05 11:00:00,40.68,40.82,40.61,40.68,280043.0,22.5373,22.6149,22.4986,22.5373,280043.0
2015-06-05 11:30:00,40.67,40.69,40.5,40.52,166524.0,22.5318,22.5429,22.4376,22.4487,166524.0
2015-06-05 12:00:00,40.52,40.59,40.44,40.52,298330.0,22.4487,22.4875,22.4044,22.4487,298330.0
2015-06-05 12:30:00,40.52,40.62,40.48,40.58,112617.0,22.4487,22.5041,22.4265,22.4819,112617.0
2015-06-05 13:00:00,40.58,40.64,40.55,40.6,170937.0,22.4819,22.5152,22.4653,22.493,170937.0
2015-06-05 13:30:00,40.59,40.6,40.49,40.54,203601.0,22.4875,22.493,22.4321,22.4598,203601.0
2015-06-05 14:00:00,40.55,40.68,40.52,40.65,225900.0,22.4653,22.5373,22.4487,22.5207,225900.0
2015-06-05 14:30:00,40.64,40.68,40.58,40.58,163171.0,22.5152,22.5373,22.4819,22.4819,163171.0
2015-06-05 15:00:00,40.59,40.6,40.5,40.52,192908.0,22.4875,22.493,22.4376,22.4487,192908.0
2015-06-05 15:30:00,40.51,40.61,40.49,40.57,560501.0,22.4432,22.4986,22.4321,22.4764,560501.0
2015-06-08 09:30:00,40.47,40.74,40.42,40.73,555103.0,22.421,22.5706,22.3933,22.565,555103.0
2015-06-08 10:00:00,40.73,40.73,40.53,40.63,217016.0,22.565,22.565,22.4542,22.5096,217016.0
2015-06-08 10:30:00,40.63,40.68,40.59,40.66,147324.0,22.5096,22.5373,22.4875,22.5263,147324.0
2015-06-08 11:00:00,40.66,40.67,40.57,40.57,299335.0,22.5263,22.5318,22.4764,22.4764,299335.0
2015-06-08 11:30:00,40.57,40.58,40.46,40.46,137828.0,22.4764,22.4819,22.4155,22.4155,137828.0
2015-06-08 12:00:00,40.47,40.57,40.46,40.56,106866.0,22.421,22.4764,22.4155,22.4709,106866.0
2015-06-08 12:30:00,40.56,40.56,40.47,40.5,92289.0,22.4709,22.4709,22.421,22.4376,92289.0
2015-06-08 13:00:00,40.5,40.55,40.49,40.52,105653.0,22.4376,22.4653,22.4321,22.4487,105653.0
2015-06-08 13:30:00,40.51,40.56,40.5,40.53,110060.0,22.4432,22.4709,22.4376,22.4542,110060.0
2015-06-08 14:00:00,40.53,40.55,40.5,40.52,110800.0,22.4542,22.4653,22.4376,22.4487,110800.0
2015-06-08 14:30:00,40.53,40.6,40.52,40.58,179109.0,22.4542,22.493,22.4487,22.4819,179109.0
2015-06-08 15:00:00,40.58,40.59,40.5,40.53,135119.0,22.4819,22.4875,22.4376,22.4542,135119.0
2015-06-08 15:30:00,40.53,40.58,40.5,40.51,341974.0,22.4542,22.4819,22.4376,22.4432,341974.0
2015-06-09 09:30:00,40.5,40.6,40.36,40.39,742484.0,22.4376,22.493,22.3601,22.3767,742484.0
2015-06-09 10:00:00,40.39,40.49,40.28,40.3,329268.0,22.3767,22.4321,22.3157,22.3268,329268.0
2015-06-09 10:30:00,40.31,40.56,40.3,40.55,223038.0,22.3324,22.4709,22.3268,22.4653,223038.0
2015-06-09 11:00:00,40.55,40.74,40.55,40.72,325872.0,22.4653,22.5706,22.4653,22.5595,325872.0
2015-06-09 11:30:00,40.71,40.74,40.6,40.64,112609.0,22.554,22.5706,22.493,22.5152,112609.0
2015-06-09 12:00:00,40.65,40.68,40.59,40.6,161065.0,22.5207,22.5373,22.4875,22.493,161065.0
2015-06-09 12:30:00,40.6,40.63,40.58,40.62,160758.0,22.493,22.5096,22.4819,22.5041,160758.0
2015-06-09 13:00:00,40.63,40.68,40.62,40.64,88127.0,22.5096,22.5373,22.5041,22.5152,88127.0
2015-06-09 13:30:00,40.64,40.66,40.59,40.59,89912.0,22.5152,22.5263,22.4875,22.4875,89912.0
2015-06-09 14:00:00,40.59,40.65,40.58,40.59,107416.0,22.4875,22.5207,22.4819,22.4875,107416.0
2015-06-09 14:30:00,40.59,40.65,40.58,40.63,111141.0,22.4875,22.5207,22.4819,22.5096,111141.0
2015-06-09 15:00:00,40.62,40.64,40.57,40.57,108083.0,22.5041,22.5152,22.4764,22.4764,108083.0
2015-06-09 15:30:00,40.58,40.58,40.53,40.55,374650.0,22.4819,22.4819,22.4542,22.4653,374650.0
2015-06-10 09:30:00,41.27,41.34,41.19,41.19,928628.0,22.8642,22.903,22.8199,22.8199,928628.0
2015-06-10 10:00:00,41.2,41.27,41.16,41.22,314039.0,22.8254,22.8642,22.8033,22.8365,314039.0
2015-06-10 10:30:00,41.23,41.28,41.17,41.27,338677.0,22.842,22.8697,22.8088,22.8642,338677.0
2015-06-10 11:00:00,41.27,41.4,41.2,41.28,673727.0,22.8642,22.9362,22.8254,22.8697,673727.0
2015-06-10 11:30:00,41.26,41.34,41.2,41.28,282743.0,22.8587,22.903,22.8254,22.8697,282743.0
2015-06-10 12:00:00,41.27,41.27,41.2,41.25,161279.0,22.8642,22.8642,22.8254,22.8531,161279.0
2015-06-10 12:30:00,41.24,41.33,41.22,41.29,155947.0,22.8476,22.8974,22.8365,22.8753,155947.0
2015-06-10 13:00:00,41.3,41.3,41.25,41.28,160347.0,22.8808,22.8808,22.8531,22.8697,160347.0
2015-06-10 13:30:00,41.28,41.3,41.25,41.3,139048.0,22.8697,22.8808,22.8531,22.8808,139048.0
2015-06-10 14:00:00,41.3,41.43,41.29,41.41,179395.0,22.8808,22.9529,22.8753,22.9418,179395.0
2015-06-10 14:30:00,41.41,41.42,41.37,41.39,265989.0,22.9418,22.9473,22.9196,22.9307,265989.0
2015-06-10 15:00:00,41.39,41.4,41.31,41.31,286177.0,22.9307,22.9362,22.8864,22.8864,286177.0
2015-06-10 15:30:00,41.31,41.35,41.29,41.29,434415.0,22.8864,22.9085,22.8753,22.8753,434415.0
2015-06-11 09:30:00,41.36,41.52,41.28,41.52,646527.0,22.9141,23.0027,22.8697,23.0027,646527.0
2015-06-11 10:00:00,41.52,41.63,41.5,41.61,318843.0,23.0027,23.0637,22.9916,23.0526,318843.0
2015-06-11 10:30:00,41.61,41.61,41.33,41.35,374120.0,23.0526,23.0526,22.8974,22.9085,374120.0
2015-06-11 11:00:00,41.34,41.57,41.33,41.57,254853.0,22.903,23.0304,22.8974,23.0304,254853.0
2015-06-11 11:30:00,41.56,41.57,41.47,41.54,152529.0,23.0249,23.0304,22.975,23.0138,152529.0
2015-06-11 12:00:00,41.52,41.58,41.45,41.45,154952.0,23.0027,23.036,22.9639,22.9639,154952.0
2015-06-11 12:30:00,41.45,41.53,41.45,41.52,173841.0,22.9639,23.0083,22.9639,23.0027,173841.0
2015-06-11 13:00:00,41.53,41.56,41.47,41.54,128083.0,23.0083,23.0249,22.975,23.0138,128083.0
2015-06-11 13:30:00,41.54,41.58,41.5,41.52,173016.0,23.0138,23.036,22.9916,23.0027,173016.0
2015-06-11 14:00:00,41.52,41.58,41.49,41.55,165379.0,23.0027,23.036,22.9861,23.0193,165379.0
2015-06-11 14:30:00,41.54,41.65,41.53,41.63,153437.0,23.0138,23.0747,23.0083,23.0637,153437.0
2015-06-11 15:00:00,41.64,41.65,41.49,41.5,332707.0,23.0692,23.0747,22.9861,22.9916,332707.0
2015-06-11 15:30:00,41.5,41.51,41.39,41.42,741118.0,22.9916,22.9972,22.9307,22.9473,741118.0
2015-06-12 09:30:00,41.08,41.09,40.91,40.95,455568.0,22.7589,22.7645,22.6648,22.6869,455568.0
2015-06-12 10:00:00,40.96,41.0,40.74,40.77,243414.0,22.6925,22.7146,22.5706,22.5872,243414.0
2015-06-12 10:30:00,40.77,40.94,40.7,40.84,256486.0,22.5872,22.6814,22.5484,22.626,256486.0
2015-06-12 11:00:00,40.83,41.0,40.8,40.9,446204.0,22.6204,22.7146,22.6038,22.6592,446204.0
2015-06-12 11:30:00,40.91,40.93,40.84,40.87,154869.0,22.6648,22.6758,22.626,22.6426,154869.0
2015-06-12 12:00:00,40.87,40.89,40.81,40.88,127817.0,22.6426,22.6537,22.6094,22.6481,127817.0
2015-06-12 12:30:00,40.87,40.91,40.86,40.88,82609.0,22.6426,22.6648,22.6371,22.6481,82609.0
2015-06-12 13:00:00,40.88,40.91,40.87,40.88,67359.0,22.6481,22.6648,22.6426,22.6481,67359.0
2015-06-12 13:30:00,40.88,40.92,40.87,40.9,155248.0,22.6481,22.6703,22.6426,22.6592,155248.0
2015-06-12 14:00:00,40.9,40.9,40.86,40.87,103597.0,22.6592,22.6592,22.6371,22.6426,103597.0
2015-06-12 14:30:00,40.87,40.88,40.82,40.83,124233.0,22.6426,22.6481,22.6149,22.6204,124233.0
2015-06-12 15:00:00,40.84,40.88,40.83,40.88,99223.0,22.626,22.6481,22.6204,22.6481,99223.0
2015-06-12 15:30:00,40.88,40.89,40.79,40.81,490897.0,22.6481,22.6537,22.5983,22.6094,490897.0
2015-06-15 09:30:00,40.35,40.59,40.34,40.58,487879.0,22.3545,22.4875,22.349,22.4819,487879.0
2015-06-15 10:00:00,40.58,40.69,40.51,40.6,315364.0,22.4819,22.5429,22.4432,22.493,315364.0
2015-06-15 10:30:00,40.6,40.72,40.6,40.7,183243.0,22.493,22.5595,22.493,22.5484,183243.0
2015-06-15 11:00:00,40.7,40.84,40.58,40.59,175547.0,22.5484,22.626,22.4819,22.4875,175547.0
2015-06-15 11:30:00,40.61,40.68,40.57,40.64,181290.0,22.4986,22.5373,22.4764,22.5152,181290.0
2015-06-15 12:00:00,40.64,40.87,40.58,40.82,615139.0,22.5152,22.6426,22.4819,22.6149,615139.0
2015-06-15 12:30:00,40.83,40.91,40.79,40.86,133654.0,22.6204,22.6648,22.5983,22.6371,133654.0
2015-06-15 13:00:00,40.87,40.97,40.85,40.96,234164.0,22.6426,22.698,22.6315,22.6925,234164.0
2015-06-15 13:30:00,40.97,40.99,40.82,40.85,261358.0,22.698,22.7091,22.6149,22.6315,261358.0
2015-06-15 14:00:00,40.86,40.93,40.85,40.88,130597.0,22.6371,22.6758,22.6315,22.6481,130597.0
2015-06-15 14:30:00,40.89,40.93,40.87,40.9,181550.0,22.6537,22.6758,22.6426,22.6592,181550.0
2015-06-15 15:00:00,40.9,40.94,40.87,40.9,214341.0,22.6592,22.6814,22.6426,22.6592,214341.0
2015-06-15 15:30:00,40.91,40.99,40.89,40.92,723659.0,22.6648,22.7091,22.6537,22.6703,723659.0
2015-06-16 09:30:00,40.41,40.68,40.37,40.53,1448860.0,22.3878,22.5373,22.3656,22.4542,1448860.0
2015-06-16 10:00:00,40.53,40.58,40.39,40.49,560366.0,22.4542,22.4819,22.3767,22.4321,560366.0
2015-06-16 10:30:00,40.5,40.51,40.42,40.47,233838.0,22.4376,22.4432,22.3933,22.421,233838.0
2015-06-16 11:00:00,40.47,40.58,40.45,40.54,439767.0,22.421,22.4819,22.4099,22.4598,439767.0
2015-06-16 11:30:00,40.55,40.64,40.51,40.61,256916.0,22.4653,22.5152,22.4432,22.4986,256916.0
2015-06-16 12:00:00,40.61,40.61,40.54,40.56,123107.0,22.4986,22.4986,22.4598,22.4709,123107.0
2015-06-16 12:30:00,40.57,40.62,40.51,40.61,193508.0,22.4764,22.5041,22.4432,22.4986,193508.0
2015-06-16 13:00:00,40.61,40.78,40.6,40.76,244473.0,22.4986,22.5927,22.493,22.5817,244473.0
2015-06-16 13:30:00,40.76,40.81,40.75,40.8,207889.0,22.5817,22.6094,22.5761,22.6038,207889.0
2015-06-16 14:00:00,40.81,40.87,40.79,40.85,235458.0,22.6094,22.6426,22.5983,22.6315,235458.0
2015-06-16 14:30:00,40.86,40.88,40.81,40.83,143040.0,22.6371,22.6481,22.6094,22.6204,143040.0
2015-06-16 15:00:00,40.83,40.84,40.74,40.81,311045.0,22.6204,22.626,22.5706,22.6094,311045.0
2015-06-16 15:30:00,40.82,40.94,40.81,40.91,1347201.0,22.6149,22.6814,22.6094,22.6648,1347201.0
2015-06-17 09:30:00,41.2,41.31,41.16,41.27,615199.0,22.8254,22.8864,22.8033,22.8642,615199.0
2015-06-17 10:00:00,41.27,41.42,41.24,41.38,390331.0,22.8642,22.9473,22.8476,22.9251,390331.0
2015-06-17 10:30:00,41.38,41.38,41.2,41.21,294975.0,22.9251,22.9251,22.8254,22.831,294975.0
2015-06-17 11:00:00,41.21,41.21,41.02,41.03,171198.0,22.831,22.831,22.7257,22.7312,171198.0
2015-06-17 11:30:00,41.03,41.05,40.93,41.0,149225.0,22.7312,22.7423,22.6758,22.7146,149225.0
2015-06-17 12:00:00,41.01,41.03,40.9,40.94,94989.0,22.7202,22.7312,22.6592,22.6814,94989.0
2015-06-17 12:30:00,40.95,40.95,40.8,40.82,134351.0,22.6869,22.6869,22.6038,22.6149,134351.0
2015-06-17 13:00:00,40.82,40.89,40.81,40.89,78261.0,22.6149,22.6537,22.6094,22.6537,78261.0
2015-06-17 13:30:00,40.89,40.99,40.87,40.98,167066.0,22.6537,22.7091,22.6426,22.7035,167066.0
2015-06-17 14:00:00,40.97,41.21,40.85,41.05,218468.0,22.698,22.831,22.6315,22.7423,218468.0
2015-06-17 14:30:00,41.05,41.34,41.05,41.32,199292.0,22.7423,22.903,22.7423,22.8919,199292.0
2015-06-17 15:00:00,41.32,41.33,41.26,41.3,181405.0,22.8919,22.8974,22.8587,22.8808,181405.0
2015-06-17 15:30:00,41.31,41.31,41.21,41.23,280823.0,22.8864,22.8864,22.831,22.842,280823.0
2015-06-18 09:30:00,41.3,41.4,41.19,41.33,404444.0,22.8808,22.9362,22.8199,22.8974,404444.0
2015-06-18 10:00:00,41.33,41.46,41.28,41.29,331784.0,22.8974,22.9695,22.8697,22.8753,331784.0
2015-06-18 10:30:00,41.3,41.33,41.17,41.3,160462.0,22.8808,22.8974,22.8088,22.8808,160462.0
2015-06-18 11:00:00,41.32,41.42,41.28,41.41,169465.0,22.8919,22.9473,22.8697,22.9418,169465.0
2015-06-18 11:30:00,41.42,41.46,41.23,41.24,185617.0,22.9473,22.9695,22.842,22.8476,185617.0
2015-06-18 12:00:00,41.25,41.5,41.23,41.46,173543.0,22.8531,22.9916,22.842,22.9695,173543.0
2015-06-18 12:30:00,41.46,41.59,41.4,41.4,233853.0,22.9695,23.0415,22.9362,22.9362,233853.0
2015-06-18 13:00:00,41.4,41.42,41.25,41.3,132749.0,22.9362,22.9473,22.8531,22.8808,132749.0
2015-06-18 13:30:00,41.3,41.33,41.26,41.3,181058.0,22.8808,22.8974,22.8587,22.8808,181058.0
2015-06-18 14:00:00,41.31,41.37,41.26,41.35,95160.0,22.8864,22.9196,22.8587,22.9085,95160.0
2015-06-18 14:30:00,41.34,41.37,41.3,41.32,105342.0,22.903,22.9196,22.8808,22.8919,105342.0
2015-06-18 15:00:00,41.32,41.36,41.27,41.34,188331.0,22.8919,22.9141,22.8642,22.903,188331.0
2015-06-18 15:30:00,41.34,41.37,41.27,41.27,297715.0,22.903,22.9196,22.8642,22.8642,297715.0
2015-06-19 09:30:00,41.21,41.37,41.16,41.24,460124.0,22.831,22.9196,22.8033,22.8476,460124.0
2015-06-19 10:00:00,41.22,41.32,41.21,41.25,163551.0,22.8365,22.8919,22.831,22.8531,163551.0
2015-06-19 10:30:00,41.25,41.27,41.18,41.25,207192.0,22.8531,22.8642,22.8143,22.8531,207192.0
2015-06-19 11:00:00,41.24,41.3,41.14,41.18,181272.0,22.8476,22.8808,22.7922,22.8143,181272.0
2015-06-19 11:30:00,41.18,41.19,41.02,41.12,240778.0,22.8143,22.8199,22.7257,22.7811,240778.0
2015-06-19 12:00:00,41.11,41.12,41.06,41.11,180818.0,22.7756,22.7811,22.7479,22.7756,180818.0
2015-06-19 12:30:00,41.12,41.19,41.1,41.19,123666.0,22.7811,22.8199,22.77,22.8199,123666.0
2015-06-19 13:00:00,41.19,41.2,41.15,41.19,74304.0,22.8199,22.8254,22.7977,22.8199,74304.0
2015-06-19 13:30:00,41.18,41.2,41.15,41.18,148336.0,22.8143,22.8254,22.7977,22.8143,148336.0
2015-06-19 14:00:00,41.18,41.21,41.17,41.2,120527.0,22.8143,22.831,22.8088,22.8254,120527.0
2015-06-19 14:30:00,41.2,41.2,41.13,41.14,106498.0,22.8254,22.8254,22.7866,22.7922,106498.0
2015-06-19 15:00:00,41.15,41.16,41.1,41.1,164187.0,22.7977,22.8033,22.77,22.77,164187.0
2015-06-19 15:30:00,41.11,41.21,41.09,41.15,597745.0,22.7756,22.831,22.7645,22.7977,597745.0
2015-06-22 09:30:00,41.49,41.65,41.34,41.63,533886.0,22.9861,23.0747,22.903,23.0637,533886.0
2015-06-22 10:00:00,41.63,41.66,41.47,41.48,315484.0,23.0637,23.0803,22.975,22.9806,315484.0
2015-06-22 10:30:00,41.48,41.67,41.46,41.67,241320.0,22.9806,23.0858,22.9695,23.0858,241320.0
2015-06-22 11:00:00,41.66,41.74,41.6,41.7,389565.0,23.0803,23.1246,23.047,23.1024,389565.0
2015-06-22 11:30:00,41.69,41.76,41.6,41.61,313465.0,23.0969,23.1357,23.047,23.0526,313465.0
2015-06-22 12:00:00,41.61,41.67,41.53,41.55,130091.0,23.0526,23.0858,23.0083,23.0193,130091.0
2015-06-22 12:30:00,41.54,41.62,41.53,41.61,132158.0,23.0138,23.0581,23.0083,23.0526,132158.0
2015-06-22 13:00:00,41.62,41.63,41.56,41.56,82618.0,23.0581,23.0637,23.0249,23.0249,82618.0
2015-06-22 13:30:00,41.56,41.58,41.51,41.57,134914.0,23.0249,23.036,22.9972,23.0304,134914.0
2015-06-22 14:00:00,41.58,41.64,41.57,41.63,109673.0,23.036,23.0692,23.0304,23.0637,109673.0
2015-06-22 14:30:00,41.62,41.65,41.59,41.62,161918.0,23.0581,23.0747,23.0415,23.0581,161918.0
2015-06-22 15:00:00,41.62,41.62,41.54,41.54,112279.0,23.0581,23.0581,23.0138,23.0138,112279.0
2015-06-22 15:30:00,41.54,41.55,41.52,41.53,503950.0,23.0138,23.0193,23.0027,23.0083,503950.0
2015-06-23 09:30:00,41.33,41.51,41.33,41.49,372211.0,22.8974,22.9972,22.8974,22.9861,372211.0
2015-06-23 10:00:00,41.49,41.58,41.42,41.58,221091.0,22.9861,23.036,22.9473,23.036,221091.0
2015-06-23 10:30:00,41.58,41.62,41.52,41.53,146974.0,23.036,23.0581,23.0027,23.0083,146974.0
2015-06-23 11:00:00,41.54,41.59,41.5,41.57,129187.0,23.0138,23.0415,22.9916,23.0304,129187.0
2015-06-23 11:30:00,41.57,41.57,41.5,41.52,159679.0,23.0304,23.0304,22.9916,23.0027,159679.0
2015-06-23 12:00:00,41.53,41.54,41.48,41.53,99696.0,23.0083,23.0138,22.9806,23.0083,99696.0
2015-06-23 12:30:00,41.54,41.54,41.49,41.49,107323.0,23.0138,23.0138,22.9861,22.9861,107323.0
2015-06-23 13:00:00,41.5,41.55,41.49,41.5,97173.0,22.9916,23.0193,22.9861,22.9916,97173.0
2015-06-23 13:30:00,41.5,41.55,41.49,41.54,138197.0,22.9916,23.0193,22.9861,23.0138,138197.0
2015-06-23 14:00:00,41.55,41.57,41.52,41.53,164015.0,23.0193,23.0304,23.0027,23.0083,164015.0
2015-06-23 14:30:00,41.53,41.57,41.52,41.54,139742.0,23.0083,23.0304,23.0027,23.0138,139742.0
2015-06-23 15:00:00,41.54,41.55,41.48,41.48,139114.0,23.0138,23.0193,22.9806,22.9806,139114.0
2015-06-23 15:30:00,41.48,41.58,41.48,41.55,503220.0,22.9806,23.036,22.9806,23.0193,503220.0
2015-06-24 09:30:00,41.29,41.79,41.29,41.78,780010.0,22.8753,23.1523,22.8753,23.1468,780010.0
2015-06-24 10:00:00,41.78,41.85,41.72,41.81,318352.0,23.1468,23.1855,23.1135,23.1634,318352.0
2015-06-24 10:30:00,41.81,41.81,41.63,41.75,522138.0,23.1634,23.1634,23.0637,23.1301,522138.0
2015-06-24 11:00:00,41.76,41.84,41.72,41.8,338405.0,23.1357,23.18,23.1135,23.1578,338405.0
2015-06-24 11:30:00,41.8,41.81,41.69,41.73,314655.0,23.1578,23.1634,23.0969,23.1191,314655.0
2015-06-24 12:00:00,41.74,41.77,41.71,41.72,219107.0,23.1246,23.1412,23.108,23.1135,219107.0
2015-06-24 12:30:00,41.73,41.75,41.67,41.69,133716.0,23.1191,23.1301,23.0858,23.0969,133716.0
2015-06-24 13:00:00,41.69,41.78,41.66,41.73,252415.0,23.0969,23.1468,23.0803,23.1191,252415.0
2015-06-24 13:30:00,41.73,41.77,41.7,41.76,153456.0,23.1191,23.1412,23.1024,23.1357,153456.0
2015-06-24 14:00:00,41.77,41.8,41.72,41.8,285252.0,23.1412,23.1578,23.1135,23.1578,285252.0
2015-06-24 14:30:00,41.8,41.93,41.79,41.92,385745.0,23.1578,23.2299,23.1523,23.2243,385745.0
2015-06-24 15:00:00,41.92,42.04,41.83,41.91,928620.0,23.2243,23.2908,23.1745,23.2188,928620.0
2015-06-24 15:30:00,41.91,41.93,41.83,41.83,1095782.0,23.2188,23.2299,23.1745,23.1745,1095782.0
2015-06-25 09:30:00,41.91,41.96,41.78,41.86,442997.0,23.2188,23.2465,23.1468,23.1911,442997.0
2015-06-25 10:00:00,41.86,41.87,41.63,41.7,601756.0,23.1911,23.1966,23.0637,23.1024,601756.0
2015-06-25 10:30:00,41.71,41.76,41.63,41.75,416888.0,23.108,23.1357,23.0637,23.1301,416888.0
2015-06-25 11:00:00,41.76,41.88,41.73,41.86,468443.0,23.1357,23.2022,23.1191,23.1911,468443.0
2015-06-25 11:30:00,41.86,41.95,41.8,41.94,479432.0,23.1911,23.2409,23.1578,23.2354,479432.0
2015-06-25 12:00:00,41.94,42.03,41.94,42.03,398029.0,23.2354,23.2853,23.2354,23.2853,398029.0
2015-06-25 12:30:00,42.03,42.08,41.96,42.07,481450.0,23.2853,23.313,23.2465,23.3074,481450.0
2015-06-25 13:00:00,42.08,42.2,42.07,42.15,478981.0,23.313,23.3794,23.3074,23.3517,478981.0
2015-06-25 13:30:00,42.15,42.16,42.08,42.14,220820.0,23.3517,23.3573,23.313,23.3462,220820.0
2015-06-25 14:00:00,42.14,42.15,42.02,42.03,445277.0,23.3462,23.3517,23.2797,23.2853,445277.0
2015-06-25 14:30:00,42.03,42.08,41.95,41.98,361557.0,23.2853,23.313,23.2409,23.2576,361557.0
2015-06-25 15:00:00,41.98,42.0,41.89,41.91,454827.0,23.2576,23.2686,23.2077,23.2188,454827.0
2015-06-25 15:30:00,41.91,41.97,41.89,41.91,952747.0,23.2188,23.252,23.2077,23.2188,952747.0
2015-06-26 09:30:00,41.6,41.63,41.42,41.62,576275.0,23.047,23.0637,22.9473,23.0581,576275.0
2015-06-26 10:00:00,41.61,41.79,41.61,41.71,387362.0,23.0526,23.1523,23.0526,23.108,387362.0
2015-06-26 10:30:00,41.72,41.73,41.42,41.43,345011.0,23.1135,23.1191,22.9473,22.9529,345011.0
2015-06-26 11:00:00,41.43,41.53,41.41,41.43,258859.0,22.9529,23.0083,22.9418,22.9529,258859.0
2015-06-26 11:30:00,41.44,41.47,41.36,41.37,153851.0,22.9584,22.975,22.9141,22.9196,153851.0
2015-06-26 12:00:00,41.38,41.4,41.31,41.32,213762.0,22.9251,22.9362,22.8864,22.8919,213762.0
2015-06-26 12:30:00,41.32,41.36,41.27,41.3,209990.0,22.8919,22.9141,22.8642,22.8808,209990.0
2015-06-26 13:00:00,41.29,41.36,41.28,41.33,227362.0,22.8753,22.9141,22.8697,22.8974,227362.0
2015-06-26 13:30:00,41.32,41.33,41.25,41.25,193803.0,22.8919,22.8974,22.8531,22.8531,193803.0
2015-06-26 14:00:00,41.25,41.28,41.22,41.22,155278.0,22.8531,22.8697,22.8365,22.8365,155278.0
2015-06-26 14:30:00,41.23,41.27,41.22,41.27,135600.0,22.842,22.8642,22.8365,22.8642,135600.0
2015-06-26 15:00:00,41.26,41.35,41.26,41.35,203353.0,22.8587,22.9085,22.8587,22.9085,203353.0
2015-06-26 15:30:00,41.35,41.38,41.32,41.36,753770.0,22.9085,22.9251,22.8919,22.9141,753770.0
2015-06-29 09:30:00,40.76,40.96,40.53,40.83,1036963.0,22.5817,22.6925,22.4542,22.6204,1036963.0
2015-06-29 10:00:00,40.83,41.0,40.73,40.74,384043.0,22.6204,22.7146,22.565,22.5706,384043.0
2015-06-29 10:30:00,40.74,40.78,40.69,40.7,305411.0,22.5706,22.5927,22.5429,22.5484,305411.0
2015-06-29 11:00:00,40.7,40.71,40.54,40.61,469821.0,22.5484,22.554,22.4598,22.4986,469821.0
2015-06-29 11:30:00,40.61,40.62,40.4,40.45,535845.0,22.4986,22.5041,22.3822,22.4099,535845.0
2015-06-29 12:00:00,40.44,40.45,40.34,40.35,228444.0,22.4044,22.4099,22.349,22.3545,228444.0
2015-06-29 12:30:00,40.34,40.37,40.24,40.29,366796.0,22.349,22.3656,22.2936,22.3213,366796.0
2015-06-29 13:00:00,40.3,40.33,40.23,40.32,252081.0,22.3268,22.3434,22.288,22.3379,252081.0
2015-06-29 13:30:00,40.32,40.49,40.31,40.43,269624.0,22.3379,22.4321,22.3324,22.3988,269624.0
2015-06-29 14:00:00,40.43,40.46,40.37,40.43,207778.0,22.3988,22.4155,22.3656,22.3988,207778.0
2015-06-29 14:30:00,40.43,40.5,40.4,40.49,276481.0,22.3988,22.4376,22.3822,22.4321,276481.0
2015-06-29 15:00:00,40.48,40.48,40.4,40.43,355068.0,22.4265,22.4265,22.3822,22.3988,355068.0
2015-06-29 15:30:00,40.43,40.43,40.27,40.3,903142.0,22.3988,22.3988,22.3102,22.3268,903142.0
2015-06-30 09:30:00,40.05,40.14,39.92,40.08,1369550.0,22.1883,22.2382,22.1163,22.2049,1369550.0
2015-06-30 10:00:00,40.08,40.15,40.0,40.07,753944.0,22.2049,22.2437,22.1606,22.1994,753944.0
2015-06-30 10:30:00,40.06,40.09,39.97,39.98,425729.0,22.1938,22.2105,22.144,22.1495,425729.0
2015-06-30 11:00:00,39.97,40.03,39.82,39.84,745296.0,22.144,22.1772,22.0609,22.072,745296.0
2015-06-30 11:30:00,39.84,39.85,39.7,39.75,586690.0,22.072,22.0775,21.9944,22.0221,586690.0
2015-06-30 12:00:00,39.76,39.83,39.71,39.73,270971.0,22.0276,22.0664,21.9999,22.011,270971.0
2015-06-30 12:30:00,39.73,39.93,39.71,39.88,322900.0,22.011,22.1218,21.9999,22.0941,322900.0
2015-06-30 13:00:00,39.87,39.91,39.84,39.9,241035.0,22.0886,22.1107,22.072,22.1052,241035.0
2015-06-30 13:30:00,39.89,39.96,39.87,39.92,191115.0,22.0997,22.1384,22.0886,22.1163,191115.0
2015-06-30 14:00:00,39.92,40.05,39.92,39.95,427511.0,22.1163,22.1883,22.1163,22.1329,427511.0
2015-06-30 14:30:00,39.95,40.06,39.94,39.99,263068.0,22.1329,22.1938,22.1274,22.1551,263068.0
2015-06-30 15:00:00,40.0,40.02,39.9,39.93,411004.0,22.1606,22.1717,22.1052,22.1218,411004.0
2015-06-30 15:30:00,39.93,40.04,39.92,39.97,575565.0,22.1218,22.1828,22.1163,22.144,575565.0
2015-07-01 09:30:00,39.65,39.66,39.46,39.59,944245.0,21.9667,21.9722,21.8614,21.9335,944245.0
2015-07-01 10:00:00,39.59,39.63,39.53,39.56,521313.0,21.9335,21.9556,21.9002,21.9168,521313.0
2015-07-01 10:30:00,39.55,39.56,39.36,39.37,583475.0,21.9113,21.9168,21.806,21.8116,583475.0
2015-07-01 11:00:00,39.37,39.48,39.3,39.36,548787.0,21.8116,21.8725,21.7728,21.806,548787.0
2015-07-01 11:30:00,39.37,39.44,39.34,39.38,290735.0,21.8116,21.8504,21.795,21.8171,290735.0
2015-07-01 12:00:00,39.38,39.44,39.36,39.42,298416.0,21.8171,21.8504,21.806,21.8393,298416.0
2015-07-01 12:30:00,39.42,39.46,39.41,39.43,271078.0,21.8393,21.8614,21.8337,21.8448,271078.0
2015-07-01 13:00:00,39.42,39.42,39.37,39.37,168051.0,21.8393,21.8393,21.8116,21.8116,168051.0
2015-07-01 13:30:00,39.37,39.38,39.32,39.32,309113.0,21.8116,21.8171,21.7839,21.7839,309113.0
2015-07-01 14:00:00,39.32,39.33,39.19,39.2,347678.0,21.7839,21.7894,21.7119,21.7174,347678.0
2015-07-01 14:30:00,39.2,39.22,39.15,39.16,291455.0,21.7174,21.7285,21.6897,21.6952,291455.0
2015-07-01 15:00:00,39.15,39.2,39.13,39.2,278103.0,21.6897,21.7174,21.6786,21.7174,278103.0
2015-07-01 15:30:00,39.2,39.28,39.15,39.26,877691.0,21.7174,21.7617,21.6897,21.7506,877691.0
2015-07-02 09:30:00,40.75,41.26,40.72,41.16,2715967.0,22.5761,22.8587,22.5595,22.8033,2715967.0
2015-07-02 10:00:00,41.16,41.25,41.05,41.14,1151522.0,22.8033,22.8531,22.7423,22.7922,1151522.0
2015-07-02 10:30:00,41.15,41.22,41.08,41.22,804424.0,22.7977,22.8365,22.7589,22.8365,804424.0
2015-07-02 11:00:00,41.22,41.25,41.12,41.15,546308.0,22.8365,22.8531,22.7811,22.7977,546308.0
2015-07-02 11:30:00,41.15,41.19,41.09,41.11,332053.0,22.7977,22.8199,22.7645,22.7756,332053.0
2015-07-02 12:00:00,41.11,41.23,41.11,41.17,365872.0,22.7756,22.842,22.7756,22.8088,365872.0
2015-07-02 12:30:00,41.17,41.42,41.14,41.4,704814.0,22.8088,22.9473,22.7922,22.9362,704814.0
2015-07-02 13:00:00,41.4,41.5,41.32,41.5,547754.0,22.9362,22.9916,22.8919,22.9916,547754.0
2015-07-02 13:30:00,41.5,41.52,41.36,41.42,630969.0,22.9916,23.0027,22.9141,22.9473,630969.0
2015-07-02 14:00:00,41.41,41.42,41.23,41.25,361410.0,22.9418,22.9473,22.842,22.8531,361410.0
2015-07-02 14:30:00,41.25,41.45,41.24,41.43,462892.0,22.8531,22.9639,22.8476,22.9529,462892.0
2015-07-02 15:00:00,41.43,41.46,41.32,41.35,426133.0,22.9529,22.9695,22.8919,22.9085,426133.0
2015-07-02 15:30:00,41.34,41.36,41.26,41.29,775762.0,22.903,22.9141,22.8587,22.8753,775762.0
2015-07-06 09:30:00,40.48,40.51,40.32,40.44,1015516.0,22.4265,22.4432,22.3379,22.4044,1015516.0
2015-07-06 10:00:00,40.45,40.48,40.37,40.39,519194.0,22.4099,22.4265,22.3656,22.3767,519194.0
2015-07-06 10:30:00,40.39,40.63,40.38,40.51,680946.0,22.3767,22.5096,22.3711,22.4432,680946.0
2015-07-06 11:00:00,40.51,40.54,40.35,40.38,446616.0,22.4432,22.4598,22.3545,22.3711,446616.0
2015-07-06 11:30:00,40.39,40.42,40.32,40.36,528217.0,22.3767,22.3933,22.3379,22.3601,528217.0
2015-07-06 12:00:00,40.37,40.45,40.32,40.45,255125.0,22.3656,22.4099,22.3379,22.4099,255125.0
2015-07-06 12:30:00,40.45,40.45,40.21,40.27,347016.0,22.4099,22.4099,22.277,22.3102,347016.0
2015-07-06 13:00:00,40.27,40.33,40.05,40.07,450447.0,22.3102,22.3434,22.1883,22.1994,450447.0
2015-07-06 13:30:00,40.06,40.1,40.0,40.01,412583.0,22.1938,22.216,22.1606,22.1661,412583.0
2015-07-06 14:00:00,40.01,40.03,39.9,39.91,844962.0,22.1661,22.1772,22.1052,22.1107,844962.0
2015-07-06 14:30:00,39.91,39.96,39.85,39.87,504956.0,22.1107,22.1384,22.0775,22.0886,504956.0
2015-07-06 15:00:00,39.88,39.95,39.87,39.95,436163.0,22.0941,22.1329,22.0886,22.1329,436163.0
2015-07-06 15:30:00,39.95,39.99,39.86,39.89,1405400.0,22.1329,22.1551,22.083,22.0997,1405400.0
2015-07-07 09:30:00,39.3,39.33,39.14,39.17,1268548.0,21.7728,21.7894,21.6842,21.7008,1268548.0
2015-07-07 10:00:00,39.16,39.16,38.85,38.86,1203242.0,21.6952,21.6952,21.5235,21.529,1203242.0
2015-07-07 10:30:00,38.85,38.93,38.74,38.88,880199.0,21.5235,21.5678,21.4625,21.5401,880199.0
2015-07-07 11:00:00,38.88,39.06,38.79,38.94,720485.0,21.5401,21.6398,21.4903,21.5734,720485.0
2015-07-07 11:30:00,38.94,39.38,38.87,39.35,493226.0,21.5734,21.8171,21.5346,21.8005,493226.0
2015-07-07 12:00:00,39.36,39.42,39.28,39.37,549143.0,21.806,21.8393,21.7617,21.8116,549143.0
2015-07-07 12:30:00,39.38,39.56,39.36,39.55,362537.0,21.8171,21.9168,21.806,21.9113,362537.0
2015-07-07 13:00:00,39.56,39.57,39.38,39.46,813334.0,21.9168,21.9224,21.8171,21.8614,813334.0
2015-07-07 13:30:00,39.45,39.46,39.35,39.41,479871.0,21.8559,21.8614,21.8005,21.8337,479871.0
2015-07-07 14:00:00,39.41,39.44,39.26,39.32,589173.0,21.8337,21.8504,21.7506,21.7839,589173.0
2015-07-07 14:30:00,39.32,39.52,39.32,39.5,802652.0,21.7839,21.8947,21.7839,21.8836,802652.0
2015-07-07 15:00:00,39.5,39.87,39.49,39.83,705423.0,21.8836,22.0886,21.8781,22.0664,705423.0
2015-07-07 15:30:00,39.82,39.87,39.68,39.71,957374.0,22.0609,22.0886,21.9833,21.9999,957374.0
2015-07-08 09:30:00,39.28,39.42,39.2,39.26,777769.0,21.7617,21.8393,21.7174,21.7506,777769.0
2015-07-08 10:00:00,39.25,39.26,39.09,39.17,468598.0,21.7451,21.7506,21.6565,21.7008,468598.0
2015-07-08 10:30:00,39.17,39.17,39.01,39.07,600953.0,21.7008,21.7008,21.6121,21.6454,600953.0
2015-07-08 11:00:00,39.06,39.1,38.95,39.05,407883.0,21.6398,21.662,21.5789,21.6343,407883.0
2015-07-08 11:30:00,39.06,39.15,39.06,39.11,224694.0,21.6398,21.6897,21.6398,21.6675,224694.0
2015-07-08 12:00:00,39.1,39.21,39.05,39.16,149438.0,21.662,21.7229,21.6343,21.6952,149438.0
2015-07-08 12:30:00,39.16,39.23,39.08,39.23,139515.0,21.6952,21.734,21.6509,21.734,139515.0
2015-07-08 13:00:00,39.22,39.23,39.14,39.18,122435.0,21.7285,21.734,21.6842,21.7063,122435.0
2015-07-08 13:30:00,39.18,39.21,39.13,39.16,127440.0,21.7063,21.7229,21.6786,21.6952,127440.0
2015-07-08 14:00:00,39.16,39.17,39.07,39.09,189865.0,21.6952,21.7008,21.6454,21.6565,189865.0
2015-07-08 14:30:00,39.08,39.09,38.95,39.01,329073.0,21.6509,21.6565,21.5789,21.6121,329073.0
2015-07-08 15:00:00,39.01,39.19,39.0,39.1,354074.0,21.6121,21.7119,21.6066,21.662,354074.0
2015-07-08 15:30:00,39.1,39.25,39.09,39.13,840164.0,21.662,21.7451,21.6565,21.6786,840164.0
2015-07-09 09:30:00,39.61,39.71,39.5,39.53,781883.0,21.9445,21.9999,21.8836,21.9002,781883.0
2015-07-09 10:00:00,39.52,39.58,39.29,39.29,381730.0,21.8947,21.9279,21.7673,21.7673,381730.0
2015-07-09 10:30:00,39.29,39.43,39.26,39.43,341875.0,21.7673,21.8448,21.7506,21.8448,341875.0
2015-07-09 11:00:00,39.43,39.56,39.4,39.42,477307.0,21.8448,21.9168,21.8282,21.8393,477307.0
2015-07-09 11:30:00,39.43,39.55,39.39,39.5,233050.0,21.8448,21.9113,21.8227,21.8836,233050.0
2015-07-09 12:00:00,39.49,39.51,39.4,39.43,173294.0,21.8781,21.8891,21.8282,21.8448,173294.0
2015-07-09 12:30:00,39.43,39.47,39.35,39.37,289721.0,21.8448,21.867,21.8005,21.8116,289721.0
2015-07-09 13:00:00,39.36,39.39,39.28,39.29,181220.0,21.806,21.8227,21.7617,21.7673,181220.0
2015-07-09 13:30:00,39.29,39.38,39.28,39.35,190229.0,21.7673,21.8171,21.7617,21.8005,190229.0
2015-07-09 14:00:00,39.35,39.36,39.28,39.31,141511.0,21.8005,21.806,21.7617,21.7783,141511.0
2015-07-09 14:30:00,39.31,39.34,39.22,39.29,346486.0,21.7783,21.795,21.7285,21.7673,346486.0
2015-07-09 15:00:00,39.29,39.33,39.26,39.26,249801.0,21.7673,21.7894,21.7506,21.7506,249801.0
2015-07-09 15:30:00,39.26,39.27,39.12,39.12,760853.0,21.7506,21.7562,21.6731,21.6731,760853.0
2015-07-10 09:30:00,40.09,40.2,39.77,39.79,818655.0,22.2105,22.2714,22.0332,22.0443,818655.0
2015-07-10 10:00:00,39.8,39.88,39.57,39.58,314345.0,22.0498,22.0941,21.9224,21.9279,314345.0
2015-07-10 10:30:00,39.57,39.78,39.47,39.75,313549.0,21.9224,22.0387,21.867,22.0221,313549.0
2015-07-10 11:00:00,39.76,39.84,39.69,39.7,647440.0,22.0276,22.072,21.9889,21.9944,647440.0
2015-07-10 11:30:00,39.71,39.91,39.69,39.89,642295.0,21.9999,22.1107,21.9889,22.0997,642295.0
2015-07-10 12:00:00,39.89,39.94,39.85,39.88,211785.0,22.0997,22.1274,22.0775,22.0941,211785.0
2015-07-10 12:30:00,39.87,39.88,39.73,39.84,220887.0,22.0886,22.0941,22.011,22.072,220887.0
2015-07-10 13:00:00,39.85,39.86,39.73,39.73,197700.0,22.0775,22.083,22.011,22.011,197700.0
2015-07-10 13:30:00,39.74,39.79,39.68,39.74,313316.0,22.0166,22.0443,21.9833,22.0166,313316.0
2015-07-10 14:00:00,39.74,39.85,39.73,39.79,343202.0,22.0166,22.0775,22.011,22.0443,343202.0
2015-07-10 14:30:00,39.78,39.9,39.78,39.9,210222.0,22.0387,22.1052,22.0387,22.1052,210222.0
2015-07-10 15:00:00,39.9,39.96,39.88,39.92,295647.0,22.1052,22.1384,22.0941,22.1163,295647.0
2015-07-10 15:30:00,39.91,39.94,39.87,39.9,647174.0,22.1107,22.1274,22.0886,22.1052,647174.0
2015-07-13 09:30:00,40.05,40.06,39.88,40.03,574835.0,22.1883,22.1938,22.0941,22.1772,574835.0
2015-07-13 10:00:00,40.03,40.05,39.95,39.95,339969.0,22.1772,22.1883,22.1329,22.1329,339969.0
2015-07-13 10:30:00,39.96,40.0,39.89,39.89,241864.0,22.1384,22.1606,22.0997,22.0997,241864.0
2015-07-13 11:00:00,39.89,40.05,39.89,40.04,364516.0,22.0997,22.1883,22.0997,22.1828,364516.0
2015-07-13 11:30:00,40.03,40.11,39.96,39.96,261266.0,22.1772,22.2216,22.1384,22.1384,261266.0
2015-07-13 12:00:00,39.96,40.08,39.96,39.99,161101.0,22.1384,22.2049,22.1384,22.1551,161101.0
2015-07-13 12:30:00,39.99,40.05,39.96,39.98,163944.0,22.1551,22.1883,22.1384,22.1495,163944.0
2015-07-13 13:00:00,39.98,40.0,39.94,39.98,140041.0,22.1495,22.1606,22.1274,22.1495,140041.0
2015-07-13 13:30:00,39.99,40.08,39.95,39.95,146134.0,22.1551,22.2049,22.1329,22.1329,146134.0
2015-07-13 14:00:00,39.96,40.0,39.94,39.96,99207.0,22.1384,22.1606,22.1274,22.1384,99207.0
2015-07-13 14:30:00,39.97,39.99,39.94,39.96,89729.0,22.144,22.1551,22.1274,22.1384,89729.0
2015-07-13 15:00:00,39.96,40.01,39.95,39.99,121169.0,22.1384,22.1661,22.1329,22.1551,121169.0
2015-07-13 15:30:00,40.0,40.02,39.96,39.96,253629.0,22.1606,22.1717,22.1384,22.1384,253629.0
2015-07-14 09:30:00,39.97,40.19,39.91,40.09,494875.0,22.144,22.2659,22.1107,22.2105,494875.0
2015-07-14 10:00:00,40.09,40.27,40.05,40.23,368502.0,22.2105,22.3102,22.1883,22.288,368502.0
2015-07-14 10:30:00,40.24,40.31,40.22,40.27,260019.0,22.2936,22.3324,22.2825,22.3102,260019.0
2015-07-14 11:00:00,40.27,40.35,40.2,40.26,191582.0,22.3102,22.3545,22.2714,22.3047,191582.0
2015-07-14 11:30:00,40.27,40.31,40.21,40.25,226222.0,22.3102,22.3324,22.277,22.2991,226222.0
2015-07-14 12:00:00,40.25,40.28,40.19,40.23,136062.0,22.2991,22.3157,22.2659,22.288,136062.0
2015-07-14 12:30:00,40.22,40.23,40.15,40.18,160910.0,22.2825,22.288,22.2437,22.2603,160910.0
2015-07-14 13:00:00,40.19,40.24,40.15,40.16,131401.0,22.2659,22.2936,22.2437,22.2493,131401.0
2015-07-14 13:30:00,40.17,40.24,40.08,40.23,197533.0,22.2548,22.2936,22.2049,22.288,197533.0
2015-07-14 14:00:00,40.23,40.24,40.16,40.21,127455.0,22.288,22.2936,22.2493,22.277,127455.0
2015-07-14 14:30:00,40.21,40.24,40.18,40.22,126476.0,22.277,22.2936,22.2603,22.2825,126476.0
2015-07-14 15:00:00,40.22,40.28,40.21,40.28,155537.0,22.2825,22.3157,22.277,22.3157,155537.0
2015-07-14 15:30:00,40.27,40.36,40.24,40.33,618049.0,22.3102,22.3601,22.2936,22.3434,618049.0
2015-07-15 09:30:00,40.15,40.19,39.93,40.0,770332.0,22.2437,22.2659,22.1218,22.1606,770332.0
2015-07-15 10:00:00,40.0,40.06,39.96,40.05,271803.0,22.1606,22.1938,22.1384,22.1883,271803.0
2015-07-15 10:30:00,40.04,40.21,40.03,40.16,299921.0,22.1828,22.277,22.1772,22.2493,299921.0
2015-07-15 11:00:00,40.16,40.19,40.1,40.15,205144.0,22.2493,22.2659,22.216,22.2437,205144.0
2015-07-15 11:30:00,40.16,40.18,39.96,39.99,241632.0,22.2493,22.2603,22.1384,22.1551,241632.0
2015-07-15 12:00:00,39.99,40.02,39.95,40.02,129470.0,22.1551,22.1717,22.1329,22.1717,129470.0
2015-07-15 12:30:00,40.01,40.05,39.95,39.97,100152.0,22.1661,22.1883,22.1329,22.144,100152.0
2015-07-15 13:00:00,39.97,40.01,39.95,39.96,90621.0,22.144,22.1661,22.1329,22.1384,90621.0
2015-07-15 13:30:00,39.96,39.97,39.93,39.96,134737.0,22.1384,22.144,22.1218,22.1384,134737.0
2015-07-15 14:00:00,39.95,39.98,39.92,39.94,121652.0,22.1329,22.1495,22.1163,22.1274,121652.0
2015-07-15 14:30:00,39.94,39.94,39.76,39.82,298270.0,22.1274,22.1274,22.0276,22.0609,298270.0
2015-07-15 15:00:00,39.82,39.89,39.81,39.89,167231.0,22.0609,22.0997,22.0553,22.0997,167231.0
2015-07-15 15:30:00,39.89,40.1,39.88,40.06,869128.0,22.0997,22.216,22.0941,22.1938,869128.0
2015-07-16 09:30:00,39.79,39.82,39.7,39.75,888491.0,22.0443,22.0609,21.9944,22.0221,888491.0
2015-07-16 10:00:00,39.74,39.79,39.71,39.74,480878.0,22.0166,22.0443,21.9999,22.0166,480878.0
2015-07-16 10:30:00,39.74,39.74,39.59,39.67,340145.0,22.0166,22.0166,21.9335,21.9778,340145.0
2015-07-16 11:00:00,39.67,39.7,39.5,39.55,281586.0,21.9778,21.9944,21.8836,21.9113,281586.0
2015-07-16 11:30:00,39.56,39.62,39.53,39.53,149467.0,21.9168,21.9501,21.9002,21.9002,149467.0
2015-07-16 12:00:00,39.54,39.58,39.52,39.54,201801.0,21.9058,21.9279,21.8947,21.9058,201801.0
2015-07-16 12:30:00,39.54,39.57,39.48,39.48,191657.0,21.9058,21.9224,21.8725,21.8725,191657.0
2015-07-16 13:00:00,39.49,39.59,39.47,39.57,187274.0,21.8781,21.9335,21.867,21.9224,187274.0
2015-07-16 13:30:00,39.57,39.59,39.54,39.54,131665.0,21.9224,21.9335,21.9058,21.9058,131665.0
2015-07-16 14:00:00,39.55,39.59,39.52,39.52,180169.0,21.9113,21.9335,21.8947,21.8947,180169.0
2015-07-16 14:30:00,39.53,39.6,39.51,39.58,209225.0,21.9002,21.939,21.8891,21.9279,209225.0
2015-07-16 15:00:00,39.58,39.6,39.55,39.59,220309.0,21.9279,21.939,21.9113,21.9335,220309.0
2015-07-16 15:30:00,39.59,39.62,39.54,39.54,639804.0,21.9335,21.9501,21.9058,21.9058,639804.0
2015-07-17 09:30:00,39.43,39.44,39.1,39.11,641645.0,21.8448,21.8504,21.662,21.6675,641645.0
2015-07-17 10:00:00,39.11,39.12,39.0,39.06,536127.0,21.6675,21.6731,21.6066,21.6398,536127.0
2015-07-17 10:30:00,39.06,39.14,39.05,39.06,460923.0,21.6398,21.6842,21.6343,21.6398,460923.0
2015-07-17 11:00:00,39.06,39.22,39.05,39.21,355715.0,21.6398,21.7285,21.6343,21.7229,355715.0
2015-07-17 11:30:00,39.22,39.22,39.15,39.18,137402.0,21.7285,21.7285,21.6897,21.7063,137402.0
2015-07-17 12:00:00,39.18,39.25,39.17,39.24,104725.0,21.7063,21.7451,21.7008,21.7396,104725.0
2015-07-17 12:30:00,39.23,39.27,39.21,39.25,165735.0,21.734,21.7562,21.7229,21.7451,165735.0
2015-07-17 13:00:00,39.24,39.25,39.2,39.23,168992.0,21.7396,21.7451,21.7174,21.734,168992.0
2015-07-17 13:30:00,39.23,39.24,39.11,39.11,163492.0,21.734,21.7396,21.6675,21.6675,163492.0
2015-07-17 14:00:00,39.11,39.15,39.1,39.14,178109.0,21.6675,21.6897,21.662,21.6842,178109.0
2015-07-17 14:30:00,39.15,39.21,39.14,39.2,203426.0,21.6897,21.7229,21.6842,21.7174,203426.0
2015-07-17 15:00:00,39.2,39.21,39.11,39.12,367768.0,21.7174,21.7229,21.6675,21.6731,367768.0
2015-07-17 15:30:00,39.11,39.15,39.1,39.13,482697.0,21.6675,21.6897,21.662,21.6786,482697.0
2015-07-20 09:30:00,39.04,39.05,38.84,38.96,1045109.0,21.6288,21.6343,21.518,21.5844,1045109.0
2015-07-20 10:00:00,38.96,38.98,38.88,38.94,381224.0,21.5844,21.5955,21.5401,21.5734,381224.0
2015-07-20 10:30:00,38.93,39.03,38.92,39.02,342707.0,21.5678,21.6232,21.5623,21.6177,342707.0
2015-07-20 11:00:00,39.02,39.06,38.99,39.03,280563.0,21.6177,21.6398,21.6011,21.6232,280563.0
2015-07-20 11:30:00,39.04,39.07,38.98,39.05,231653.0,21.6288,21.6454,21.5955,21.6343,231653.0
2015-07-20 12:00:00,39.04,39.07,38.92,38.92,197008.0,21.6288,21.6454,21.5623,21.5623,197008.0
2015-07-20 12:30:00,38.92,38.95,38.9,38.95,195404.0,21.5623,21.5789,21.5512,21.5789,195404.0
2015-07-20 13:00:00,38.94,38.95,38.87,38.88,104465.0,21.5734,21.5789,21.5346,21.5401,104465.0
2015-07-20 13:30:00,38.88,38.89,38.85,38.87,150875.0,21.5401,21.5457,21.5235,21.5346,150875.0
2015-07-20 14:00:00,38.86,38.91,38.86,38.89,147659.0,21.529,21.5567,21.529,21.5457,147659.0
2015-07-20 14:30:00,38.9,38.9,38.83,38.84,132289.0,21.5512,21.5512,21.5124,21.518,132289.0
2015-07-20 15:00:00,38.84,38.86,38.81,38.81,185548.0,21.518,21.529,21.5013,21.5013,185548.0
2015-07-20 15:30:00,38.82,38.83,38.75,38.75,526380.0,21.5069,21.5124,21.4681,21.4681,526380.0
2015-07-21 09:30:00,38.69,38.91,38.69,38.89,918165.0,21.4348,21.5567,21.4348,21.5457,918165.0
2015-07-21 10:00:00,38.9,38.96,38.84,38.86,652902.0,21.5512,21.5844,21.518,21.529,652902.0
2015-07-21 10:30:00,38.85,38.87,38.8,38.83,397146.0,21.5235,21.5346,21.4958,21.5124,397146.0
2015-07-21 11:00:00,38.84,38.86,38.7,38.75,451653.0,21.518,21.529,21.4404,21.4681,451653.0
2015-07-21 11:30:00,38.75,38.83,38.7,38.77,528737.0,21.4681,21.5124,21.4404,21.4792,528737.0
2015-07-21 12:00:00,38.78,38.87,38.77,38.83,142694.0,21.4847,21.5346,21.4792,21.5124,142694.0
2015-07-21 12:30:00,38.84,38.86,38.77,38.78,158256.0,21.518,21.529,21.4792,21.4847,158256.0
2015-07-21 13:00:00,38.79,38.8,38.74,38.75,162733.0,21.4903,21.4958,21.4625,21.4681,162733.0
2015-07-21 13:30:00,38.75,38.76,38.7,38.7,239328.0,21.4681,21.4736,21.4404,21.4404,239328.0
2015-07-21 14:00:00,38.71,38.8,38.67,38.79,260216.0,21.4459,21.4958,21.4238,21.4903,260216.0
2015-07-21 14:30:00,38.79,38.8,38.71,38.72,277019.0,21.4903,21.4958,21.4459,21.4515,277019.0
2015-07-21 15:00:00,38.73,38.78,38.71,38.73,562571.0,21.457,21.4847,21.4459,21.457,562571.0
2015-07-21 15:30:00,38.73,38.77,38.71,38.74,467651.0,21.457,21.4792,21.4459,21.4625,467651.0
2015-07-22 09:30:00,38.4,38.42,38.2,38.28,803773.0,21.2742,21.2853,21.1634,21.2077,803773.0
2015-07-22 10:00:00,38.28,38.33,38.23,38.27,488628.0,21.2077,21.2354,21.18,21.2022,488628.0
2015-07-22 10:30:00,38.27,38.36,38.16,38.33,477850.0,21.2022,21.252,21.1412,21.2354,477850.0
2015-07-22 11:00:00,38.33,38.34,38.2,38.26,357539.0,21.2354,21.2409,21.1634,21.1966,357539.0
2015-07-22 11:30:00,38.26,38.29,38.11,38.15,362361.0,21.1966,21.2132,21.1135,21.1357,362361.0
2015-07-22 12:00:00,38.15,38.17,38.02,38.09,348713.0,21.1357,21.1468,21.0637,21.1024,348713.0
2015-07-22 12:30:00,38.1,38.1,37.93,38.04,603930.0,21.108,21.108,21.0138,21.0747,603930.0
2015-07-22 13:00:00,38.05,38.08,37.98,37.99,298828.0,21.0803,21.0969,21.0415,21.047,298828.0
2015-07-22 13:30:00,37.99,38.01,37.87,37.88,419624.0,21.047,21.0581,20.9806,20.9861,419624.0
2015-07-22 14:00:00,37.89,37.9,37.81,37.84,445033.0,20.9916,20.9972,20.9473,20.9639,445033.0
2015-07-22 14:30:00,37.84,37.91,37.84,37.9,291417.0,20.9639,21.0027,20.9639,20.9972,291417.0
2015-07-22 15:00:00,37.9,37.96,37.87,37.92,323816.0,20.9972,21.0304,20.9806,21.0083,323816.0
2015-07-22 15:30:00,37.93,37.93,37.86,37.91,824075.0,21.0138,21.0138,20.975,21.0027,824075.0
2015-07-23 09:30:00,37.62,37.71,37.58,37.63,976018.0,20.8421,20.8919,20.8199,20.8476,976018.0
2015-07-23 10:00:00,37.64,37.64,37.52,37.55,363776.0,20.8531,20.8531,20.7867,20.8033,363776.0
2015-07-23 10:30:00,37.56,37.61,37.5,37.51,447183.0,20.8088,20.8365,20.7756,20.7811,447183.0
2015-07-23 11:00:00,37.51,37.53,37.34,37.38,572654.0,20.7811,20.7922,20.6869,20.7091,572654.0
2015-07-23 11:30:00,37.38,37.45,37.2,37.2,578103.0,20.7091,20.7479,20.6094,20.6094,578103.0
2015-07-23 12:00:00,37.2,37.25,37.16,37.2,605967.0,20.6094,20.6371,20.5872,20.6094,605967.0
2015-07-23 12:30:00,37.2,37.22,37.07,37.13,451810.0,20.6094,20.6204,20.5373,20.5706,451810.0
2015-07-23 13:00:00,37.13,37.31,37.09,37.3,414020.0,20.5706,20.6703,20.5484,20.6648,414020.0
2015-07-23 13:30:00,37.3,37.44,37.29,37.4,278391.0,20.6648,20.7423,20.6592,20.7202,278391.0
2015-07-23 14:00:00,37.4,37.41,37.32,37.33,321432.0,20.7202,20.7257,20.6758,20.6814,321432.0
2015-07-23 14:30:00,37.32,37.48,37.32,37.33,397063.0,20.6758,20.7645,20.6758,20.6814,397063.0
2015-07-23 15:00:00,37.32,37.39,37.28,37.36,539093.0,20.6758,20.7146,20.6537,20.698,539093.0
2015-07-23 15:30:00,37.36,37.37,37.25,37.32,887452.0,20.698,20.7035,20.6371,20.6758,887452.0
2015-07-24 09:30:00,37.07,37.15,36.96,36.96,916234.0,20.5373,20.5817,20.4764,20.4764,916234.0
2015-07-24 10:00:00,36.97,37.01,36.83,36.85,622004.0,20.4819,20.5041,20.4044,20.4155,622004.0
2015-07-24 10:30:00,36.84,36.9,36.78,36.79,447779.0,20.4099,20.4432,20.3767,20.3822,447779.0
2015-07-24 11:00:00,36.8,36.88,36.78,36.8,550344.0,20.3878,20.4321,20.3767,20.3878,550344.0
2015-07-24 11:30:00,36.8,36.86,36.76,36.78,355649.0,20.3878,20.421,20.3656,20.3767,355649.0
2015-07-24 12:00:00,36.79,36.79,36.66,36.72,282024.0,20.3822,20.3822,20.3102,20.3434,282024.0
2015-07-24 12:30:00,36.72,36.75,36.65,36.67,212210.0,20.3434,20.3601,20.3047,20.3157,212210.0
2015-07-24 13:00:00,36.67,36.7,36.61,36.62,280350.0,20.3157,20.3324,20.2825,20.288,280350.0
2015-07-24 13:30:00,36.62,36.62,36.51,36.54,366059.0,20.288,20.288,20.2271,20.2437,366059.0
2015-07-24 14:00:00,36.55,36.61,36.51,36.52,387354.0,20.2493,20.2825,20.2271,20.2326,387354.0
2015-07-24 14:30:00,36.51,36.52,36.41,36.45,675228.0,20.2271,20.2326,20.1717,20.1939,675228.0
2015-07-24 15:00:00,36.44,36.58,36.42,36.51,501333.0,20.1883,20.2659,20.1772,20.2271,501333.0
2015-07-24 15:30:00,36.51,36.59,36.47,36.57,847228.0,20.2271,20.2714,20.2049,20.2603,847228.0
2015-07-27 09:30:00,36.15,36.19,35.9,36.14,1344589.0,20.0277,20.0498,19.8891,20.0221,1344589.0
2015-07-27 10:00:00,36.14,36.29,36.08,36.25,530081.0,20.0221,20.1052,19.9889,20.0831,530081.0
2015-07-27 10:30:00,36.25,36.33,36.22,36.33,391269.0,20.0831,20.1274,20.0664,20.1274,391269.0
2015-07-27 11:00:00,36.32,36.37,36.24,36.32,497058.0,20.1218,20.1495,20.0775,20.1218,497058.0
2015-07-27 11:30:00,36.32,36.35,36.2,36.21,434797.0,20.1218,20.1385,20.0554,20.0609,434797.0
2015-07-27 12:00:00,36.2,36.27,36.15,36.27,333846.0,20.0554,20.0941,20.0277,20.0941,333846.0
2015-07-27 12:30:00,36.27,36.28,36.08,36.09,398992.0,20.0941,20.0997,19.9889,19.9944,398992.0
2015-07-27 13:00:00,36.08,36.15,35.91,35.99,712338.0,19.9889,20.0277,19.8947,19.939,712338.0
2015-07-27 13:30:00,35.98,36.07,35.97,36.06,274186.0,19.9335,19.9833,19.9279,19.9778,274186.0
2015-07-27 14:00:00,36.06,36.09,36.0,36.01,295957.0,19.9778,19.9944,19.9445,19.9501,295957.0
2015-07-27 14:30:00,36.02,36.04,35.98,36.01,358147.0,19.9556,19.9667,19.9335,19.9501,358147.0
2015-07-27 15:00:00,36.02,36.02,35.91,35.92,355783.0,19.9556,19.9556,19.8947,19.9002,355783.0
2015-07-27 15:30:00,35.92,36.06,35.87,36.04,896417.0,19.9002,19.9778,19.8725,19.9667,896417.0
2015-07-28 09:30:00,36.89,37.0,36.74,36.8,1053047.0,20.4376,20.4986,20.3545,20.3878,1053047.0
2015-07-28 10:00:00,36.8,36.83,36.59,36.71,602408.0,20.3878,20.4044,20.2714,20.3379,602408.0
2015-07-28 10:30:00,36.7,36.99,36.68,36.95,680943.0,20.3324,20.493,20.3213,20.4709,680943.0
2015-07-28 11:00:00,36.95,36.96,36.74,36.84,446859.0,20.4709,20.4764,20.3545,20.4099,446859.0
2015-07-28 11:30:00,36.85,36.91,36.78,36.83,402761.0,20.4155,20.4487,20.3767,20.4044,402761.0
2015-07-28 12:00:00,36.82,37.08,36.81,37.04,414684.0,20.3988,20.5429,20.3933,20.5207,414684.0
2015-07-28 12:30:00,37.03,37.05,36.91,36.91,390338.0,20.5152,20.5263,20.4487,20.4487,390338.0
2015-07-28 13:00:00,36.9,37.11,36.9,37.05,376303.0,20.4432,20.5595,20.4432,20.5263,376303.0
2015-07-28 13:30:00,37.05,37.28,37.03,37.26,529233.0,20.5263,20.6537,20.5152,20.6426,529233.0
2015-07-28 14:00:00,37.26,37.33,37.23,37.27,535599.0,20.6426,20.6814,20.626,20.6481,535599.0
2015-07-28 14:30:00,37.26,37.3,37.15,37.28,414772.0,20.6426,20.6648,20.5817,20.6537,414772.0
2015-07-28 15:00:00,37.28,37.3,37.2,37.2,554326.0,20.6537,20.6648,20.6094,20.6094,554326.0
2015-07-28 15:30:00,37.2,37.31,37.18,37.3,1113158.0,20.6094,20.6703,20.5983,20.6648,1113158.0
2015-07-29 09:30:00,37.06,37.14,36.92,36.94,864898.0,20.5318,20.5761,20.4542,20.4653,864898.0
2015-07-29 10:00:00,36.95,37.01,36.87,36.98,415250.0,20.4709,20.5041,20.4265,20.4875,415250.0
2015-07-29 10:30:00,36.99,37.33,36.97,37.25,652388.0,20.493,20.6814,20.4819,20.6371,652388.0
2015-07-29 11:00:00,37.25,37.5,37.25,37.47,594964.0,20.6371,20.7756,20.6371,20.759,594964.0
2015-07-29 11:30:00,37.48,37.52,37.31,37.36,434892.0,20.7645,20.7867,20.6703,20.698,434892.0
2015-07-29 12:00:00,37.35,37.37,37.23,37.3,217350.0,20.6925,20.7035,20.626,20.6648,217350.0
2015-07-29 12:30:00,37.29,37.37,37.17,37.25,328935.0,20.6592,20.7035,20.5927,20.6371,328935.0
2015-07-29 13:00:00,37.24,37.38,37.22,37.23,258092.0,20.6315,20.7091,20.6204,20.626,258092.0
2015-07-29 13:30:00,37.23,37.28,37.21,37.24,234392.0,20.626,20.6537,20.6149,20.6315,234392.0
2015-07-29 14:00:00,37.23,37.37,37.2,37.35,444967.0,20.626,20.7035,20.6094,20.6925,444967.0
2015-07-29 14:30:00,37.35,37.43,37.3,37.4,316872.0,20.6925,20.7368,20.6648,20.7202,316872.0
2015-07-29 15:00:00,37.41,37.46,37.31,37.44,493186.0,20.7257,20.7534,20.6703,20.7423,493186.0
2015-07-29 15:30:00,37.44,37.48,37.39,37.41,834314.0,20.7423,20.7645,20.7146,20.7257,834314.0
2015-07-30 09:30:00,37.87,38.06,37.64,37.79,900388.0,20.9806,21.0858,20.8531,20.9362,900388.0
2015-07-30 10:00:00,37.79,37.79,37.69,37.75,541444.0,20.9362,20.9362,20.8808,20.9141,541444.0
2015-07-30 10:30:00,37.75,37.78,37.55,37.58,399333.0,20.9141,20.9307,20.8033,20.8199,399333.0
2015-07-30 11:00:00,37.57,37.66,37.51,37.65,300470.0,20.8144,20.8642,20.7811,20.8587,300470.0
2015-07-30 11:30:00,37.64,37.71,37.58,37.71,244011.0,20.8531,20.8919,20.8199,20.8919,244011.0
2015-07-30 12:00:00,37.72,37.72,37.59,37.59,300206.0,20.8975,20.8975,20.8254,20.8254,300206.0
2015-07-30 12:30:00,37.58,37.64,37.56,37.63,202554.0,20.8199,20.8531,20.8088,20.8476,202554.0
2015-07-30 13:00:00,37.62,37.63,37.52,37.53,173925.0,20.8421,20.8476,20.7867,20.7922,173925.0
2015-07-30 13:30:00,37.52,37.57,37.45,37.56,203586.0,20.7867,20.8144,20.7479,20.8088,203586.0
2015-07-30 14:00:00,37.55,37.58,37.49,37.54,183216.0,20.8033,20.8199,20.77,20.7977,183216.0
2015-07-30 14:30:00,37.54,37.7,37.54,37.66,287882.0,20.7977,20.8864,20.7977,20.8642,287882.0
2015-07-30 15:00:00,37.66,37.69,37.62,37.65,203366.0,20.8642,20.8808,20.8421,20.8587,203366.0
2015-07-30 15:30:00,37.65,37.68,37.58,37.66,305097.0,20.8587,20.8753,20.8199,20.8642,305097.0
2015-07-31 09:30:00,37.33,37.36,37.07,37.13,852821.0,20.6814,20.698,20.5373,20.5706,852821.0
2015-07-31 10:00:00,37.14,37.19,36.98,37.02,513129.0,20.5761,20.6038,20.4875,20.5096,513129.0
2015-07-31 10:30:00,37.03,37.21,37.02,37.14,360661.0,20.5152,20.6149,20.5096,20.5761,360661.0
2015-07-31 11:00:00,37.14,37.26,37.11,37.24,437331.0,20.5761,20.6426,20.5595,20.6315,437331.0
2015-07-31 11:30:00,37.23,37.29,37.1,37.11,287155.0,20.626,20.6592,20.554,20.5595,287155.0
2015-07-31 12:00:00,37.1,37.2,37.1,37.13,267385.0,20.554,20.6094,20.554,20.5706,267385.0
2015-07-31 12:30:00,37.13,37.14,37.06,37.11,201409.0,20.5706,20.5761,20.5318,20.5595,201409.0
2015-07-31 13:00:00,37.12,37.13,37.0,37.01,243628.0,20.565,20.5706,20.4986,20.5041,243628.0
2015-07-31 13:30:00,37.01,37.02,36.96,37.0,243007.0,20.5041,20.5096,20.4764,20.4986,243007.0
2015-07-31 14:00:00,37.0,37.09,37.0,37.0,260468.0,20.4986,20.5484,20.4986,20.4986,260468.0
2015-07-31 14:30:00,37.01,37.03,36.97,37.01,330969.0,20.5041,20.5152,20.4819,20.5041,330969.0
2015-07-31 15:00:00,37.01,37.04,36.9,36.91,461346.0,20.5041,20.5207,20.4432,20.4487,461346.0
2015-07-31 15:30:00,36.92,36.97,36.91,36.95,551873.0,20.4542,20.4819,20.4487,20.4709,551873.0
2015-08-03 09:30:00,36.63,36.65,36.34,36.51,1057878.0,20.2936,20.3047,20.1329,20.2271,1057878.0
2015-08-03 10:00:00,36.52,36.64,36.48,36.55,489709.0,20.2326,20.2991,20.2105,20.2493,489709.0
2015-08-03 10:30:00,36.56,36.83,36.52,36.81,462638.0,20.2548,20.4044,20.2326,20.3933,462638.0
2015-08-03 11:00:00,36.81,36.84,36.63,36.65,297301.0,20.3933,20.4099,20.2936,20.3047,297301.0
2015-08-03 11:30:00,36.66,36.79,36.64,36.67,218600.0,20.3102,20.3822,20.2991,20.3157,218600.0
2015-08-03 12:00:00,36.68,36.74,36.58,36.59,306446.0,20.3213,20.3545,20.2659,20.2714,306446.0
2015-08-03 12:30:00,36.59,36.61,36.47,36.53,383654.0,20.2714,20.2825,20.2049,20.2382,383654.0
2015-08-03 13:00:00,36.53,36.53,36.41,36.43,235325.0,20.2382,20.2382,20.1717,20.1828,235325.0
2015-08-03 13:30:00,36.43,36.45,36.39,36.4,269838.0,20.1828,20.1939,20.1606,20.1662,269838.0
2015-08-03 14:00:00,36.4,36.42,36.33,36.37,239672.0,20.1662,20.1772,20.1274,20.1495,239672.0
2015-08-03 14:30:00,36.37,36.44,36.36,36.42,297099.0,20.1495,20.1883,20.144,20.1772,297099.0
2015-08-03 15:00:00,36.42,36.46,36.4,36.42,342319.0,20.1772,20.1994,20.1662,20.1772,342319.0
2015-08-03 15:30:00,36.43,36.5,36.41,36.49,542329.0,20.1828,20.2216,20.1717,20.216,542329.0
2015-08-04 09:30:00,36.73,36.85,36.67,36.7,699434.0,20.349,20.4155,20.3157,20.3324,699434.0
2015-08-04 10:00:00,36.7,36.71,36.5,36.52,433554.0,20.3324,20.3379,20.2216,20.2326,433554.0
2015-08-04 10:30:00,36.53,36.55,36.42,36.54,335972.0,20.2382,20.2493,20.1772,20.2437,335972.0
2015-08-04 11:00:00,36.54,36.72,36.53,36.71,554625.0,20.2437,20.3434,20.2382,20.3379,554625.0
2015-08-04 11:30:00,36.71,36.79,36.66,36.72,397273.0,20.3379,20.3822,20.3102,20.3434,397273.0
2015-08-04 12:00:00,36.72,36.82,36.69,36.71,545360.0,20.3434,20.3988,20.3268,20.3379,545360.0
2015-08-04 12:30:00,36.72,36.76,36.61,36.73,427451.0,20.3434,20.3656,20.2825,20.349,427451.0
2015-08-04 13:00:00,36.73,36.74,36.64,36.65,381000.0,20.349,20.3545,20.2991,20.3047,381000.0
2015-08-04 13:30:00,36.65,36.66,36.45,36.54,295188.0,20.3047,20.3102,20.1939,20.2437,295188.0
2015-08-04 14:00:00,36.53,36.53,36.42,36.52,325827.0,20.2382,20.2382,20.1772,20.2326,325827.0
2015-08-04 14:30:00,36.52,36.57,36.45,36.5,369881.0,20.2326,20.2603,20.1939,20.2216,369881.0
2015-08-04 15:00:00,36.5,36.56,36.48,36.55,231834.0,20.2216,20.2548,20.2105,20.2493,231834.0
2015-08-04 15:30:00,36.55,36.59,36.51,36.56,486285.0,20.2493,20.2714,20.2271,20.2548,486285.0
2015-08-05 09:30:00,36.55,36.67,36.47,36.54,850726.0,20.5851,20.6527,20.5401,20.5795,850726.0
2015-08-05 10:00:00,36.54,36.56,36.45,36.51,534750.0,20.5795,20.5908,20.5288,20.5626,534750.0
2015-08-05 10:30:00,36.53,36.66,36.28,36.3,617976.0,20.5739,20.6471,20.4331,20.4443,617976.0
2015-08-05 11:00:00,36.3,36.43,36.23,36.42,454395.0,20.4443,20.5176,20.4049,20.5119,454395.0
2015-08-05 11:30:00,36.42,36.5,36.2,36.2,362610.0,20.5119,20.557,20.388,20.388,362610.0
2015-08-05 12:00:00,36.2,36.22,36.15,36.17,189661.0,20.388,20.3993,20.3599,20.3711,189661.0
2015-08-05 12:30:00,36.16,36.17,36.01,36.05,585044.0,20.3655,20.3711,20.281,20.3035,585044.0
2015-08-05 13:00:00,36.05,36.06,35.94,35.97,463558.0,20.3035,20.3092,20.2416,20.2585,463558.0
2015-08-05 13:30:00,35.98,36.03,35.94,35.95,278211.0,20.2641,20.2923,20.2416,20.2472,278211.0
2015-08-05 14:00:00,35.95,36.03,35.93,36.01,440636.0,20.2472,20.2923,20.236,20.281,440636.0
2015-08-05 14:30:00,36.01,36.04,35.91,35.92,345713.0,20.281,20.2979,20.2247,20.2303,345713.0
2015-08-05 15:00:00,35.93,35.99,35.89,35.91,541549.0,20.236,20.2697,20.2134,20.2247,541549.0
2015-08-05 15:30:00,35.91,35.95,35.86,35.88,822687.0,20.2247,20.2472,20.1965,20.2078,822687.0
2015-08-06 09:30:00,35.65,35.65,35.44,35.64,1157238.0,20.0783,20.0783,19.96,20.0726,1157238.0
2015-08-06 10:00:00,35.63,35.76,35.55,35.73,627316.0,20.067,20.1402,20.0219,20.1233,627316.0
2015-08-06 10:30:00,35.73,35.91,35.7,35.77,782896.0,20.1233,20.2247,20.1064,20.1458,782896.0
2015-08-06 11:00:00,35.77,35.83,35.63,35.65,660634.0,20.1458,20.1796,20.067,20.0783,660634.0
2015-08-06 11:30:00,35.64,35.78,35.6,35.71,495035.0,20.0726,20.1515,20.0501,20.1121,495035.0
2015-08-06 12:00:00,35.72,35.79,35.64,35.71,409927.0,20.1177,20.1571,20.0726,20.1121,409927.0
2015-08-06 12:30:00,35.71,35.74,35.64,35.7,242459.0,20.1121,20.1289,20.0726,20.1064,242459.0
2015-08-06 13:00:00,35.7,35.84,35.7,35.8,372913.0,20.1064,20.1853,20.1064,20.1627,372913.0
2015-08-06 13:30:00,35.8,35.88,35.75,35.84,570548.0,20.1627,20.2078,20.1346,20.1853,570548.0
2015-08-06 14:00:00,35.84,35.89,35.79,35.88,352595.0,20.1853,20.2134,20.1571,20.2078,352595.0
2015-08-06 14:30:00,35.88,35.9,35.78,35.8,540043.0,20.2078,20.2191,20.1515,20.1627,540043.0
2015-08-06 15:00:00,35.81,35.88,35.79,35.85,468079.0,20.1684,20.2078,20.1571,20.1909,468079.0
2015-08-06 15:30:00,35.84,35.88,35.78,35.88,800643.0,20.1853,20.2078,20.1515,20.2078,800643.0
2015-08-07 09:30:00,35.9,36.29,35.87,36.15,867670.0,20.2191,20.4387,20.2022,20.3599,867670.0
2015-08-07 10:00:00,36.14,36.15,35.99,36.05,422414.0,20.3542,20.3599,20.2697,20.3035,422414.0
2015-08-07 10:30:00,36.05,36.14,35.96,36.0,406787.0,20.3035,20.3542,20.2529,20.2754,406787.0
2015-08-07 11:00:00,35.99,36.01,35.85,35.9,254018.0,20.2697,20.281,20.1909,20.2191,254018.0
2015-08-07 11:30:00,35.91,36.04,35.77,35.93,425756.0,20.2247,20.2979,20.1458,20.236,425756.0
2015-08-07 12:00:00,35.93,35.96,35.84,35.86,181596.0,20.236,20.2529,20.1853,20.1965,181596.0
2015-08-07 12:30:00,35.86,35.89,35.8,35.88,161364.0,20.1965,20.2134,20.1627,20.2078,161364.0
2015-08-07 13:00:00,35.87,35.89,35.8,35.83,238659.0,20.2022,20.2134,20.1627,20.1796,238659.0
2015-08-07 13:30:00,35.83,35.89,35.78,35.81,245487.0,20.1796,20.2134,20.1515,20.1684,245487.0
2015-08-07 14:00:00,35.81,35.87,35.77,35.79,136154.0,20.1684,20.2022,20.1458,20.1571,136154.0
2015-08-07 14:30:00,35.79,35.82,35.74,35.75,180442.0,20.1571,20.174,20.1289,20.1346,180442.0
2015-08-07 15:00:00,35.75,35.75,35.67,35.71,428580.0,20.1346,20.1346,20.0895,20.1121,428580.0
2015-08-07 15:30:00,35.7,35.73,35.65,35.68,466751.0,20.1064,20.1233,20.0783,20.0952,466751.0
2015-08-10 09:30:00,35.66,35.78,35.52,35.75,805240.0,20.0839,20.1515,20.005,20.1346,805240.0
2015-08-10 10:00:00,35.77,35.93,35.66,35.89,553652.0,20.1458,20.236,20.0839,20.2134,553652.0
2015-08-10 10:30:00,35.9,36.02,35.86,36.0,410460.0,20.2191,20.2866,20.1965,20.2754,410460.0
2015-08-10 11:00:00,36.0,36.07,35.98,36.0,490285.0,20.2754,20.3148,20.2641,20.2754,490285.0
2015-08-10 11:30:00,36.0,36.11,35.96,36.05,343940.0,20.2754,20.3373,20.2529,20.3035,343940.0
2015-08-10 12:00:00,36.05,36.08,35.96,36.05,238042.0,20.3035,20.3204,20.2529,20.3035,238042.0
2015-08-10 12:30:00,36.05,36.16,36.04,36.14,572998.0,20.3035,20.3655,20.2979,20.3542,572998.0
2015-08-10 13:00:00,36.15,36.15,36.07,36.08,242128.0,20.3599,20.3599,20.3148,20.3204,242128.0
2015-08-10 13:30:00,36.08,36.14,36.05,36.09,240693.0,20.3204,20.3542,20.3035,20.3261,240693.0
2015-08-10 14:00:00,36.09,36.14,36.06,36.14,384684.0,20.3261,20.3542,20.3092,20.3542,384684.0
2015-08-10 14:30:00,36.14,36.2,36.08,36.2,288362.0,20.3542,20.388,20.3204,20.388,288362.0
2015-08-10 15:00:00,36.19,36.29,36.16,36.27,373538.0,20.3824,20.4387,20.3655,20.4274,373538.0
2015-08-10 15:30:00,36.27,36.3,36.21,36.29,727136.0,20.4274,20.4443,20.3937,20.4387,727136.0
2015-08-11 09:30:00,35.84,35.97,35.76,35.8,1017826.0,20.1853,20.2585,20.1402,20.1627,1017826.0
2015-08-11 10:00:00,35.8,35.87,35.74,35.78,446062.0,20.1627,20.2022,20.1289,20.1515,446062.0
2015-08-11 10:30:00,35.78,35.85,35.71,35.71,635388.0,20.1515,20.1909,20.1121,20.1121,635388.0
2015-08-11 11:00:00,35.71,35.74,35.62,35.65,507149.0,20.1121,20.1289,20.0614,20.0783,507149.0
2015-08-11 11:30:00,35.65,35.8,35.62,35.63,401922.0,20.0783,20.1627,20.0614,20.067,401922.0
2015-08-11 12:00:00,35.64,35.74,35.63,35.71,206554.0,20.0726,20.1289,20.067,20.1121,206554.0
2015-08-11 12:30:00,35.71,35.72,35.6,35.68,243980.0,20.1121,20.1177,20.0501,20.0952,243980.0
2015-08-11 13:00:00,35.68,35.72,35.63,35.72,308993.0,20.0952,20.1177,20.067,20.1177,308993.0
2015-08-11 13:30:00,35.72,35.8,35.69,35.7,177902.0,20.1177,20.1627,20.1008,20.1064,177902.0
2015-08-11 14:00:00,35.7,35.87,35.69,35.82,270688.0,20.1064,20.2022,20.1008,20.174,270688.0
2015-08-11 14:30:00,35.83,35.92,35.81,35.9,236995.0,20.1796,20.2303,20.1684,20.2191,236995.0
2015-08-11 15:00:00,35.91,36.02,35.89,36.0,373621.0,20.2247,20.2866,20.2134,20.2754,373621.0
2015-08-11 15:30:00,36.0,36.07,35.97,36.04,593816.0,20.2754,20.3148,20.2585,20.2979,593816.0
2015-08-12 09:30:00,35.96,36.15,35.93,35.99,864101.0,20.2529,20.3599,20.236,20.2697,864101.0
2015-08-12 10:00:00,35.99,36.04,35.75,35.84,514940.0,20.2697,20.2979,20.1346,20.1853,514940.0
2015-08-12 10:30:00,35.85,35.95,35.78,35.92,560613.0,20.1909,20.2472,20.1515,20.2303,560613.0
2015-08-12 11:00:00,35.92,36.14,35.91,36.12,516286.0,20.2303,20.3542,20.2247,20.343,516286.0
2015-08-12 11:30:00,36.11,36.25,36.06,36.25,432882.0,20.3373,20.4162,20.3092,20.4162,432882.0
2015-08-12 12:00:00,36.24,36.33,36.14,36.33,258989.0,20.4106,20.4612,20.3542,20.4612,258989.0
2015-08-12 12:30:00,36.31,36.37,36.24,36.26,264852.0,20.45,20.4838,20.4106,20.4218,264852.0
2015-08-12 13:00:00,36.26,36.29,36.19,36.2,452557.0,20.4218,20.4387,20.3824,20.388,452557.0
2015-08-12 13:30:00,36.21,36.24,36.17,36.24,437431.0,20.3937,20.4106,20.3711,20.4106,437431.0
2015-08-12 14:00:00,36.23,36.36,36.16,36.26,307404.0,20.4049,20.4781,20.3655,20.4218,307404.0
2015-08-12 14:30:00,36.27,36.42,36.25,36.41,275219.0,20.4274,20.5119,20.4162,20.5063,275219.0
2015-08-12 15:00:00,36.4,36.5,36.38,36.48,306979.0,20.5007,20.557,20.4894,20.5457,306979.0
2015-08-12 15:30:00,36.48,36.49,36.35,36.43,725819.0,20.5457,20.5514,20.4725,20.5176,725819.0
2015-08-13 09:30:00,36.04,36.07,35.82,36.02,731506.0,20.2979,20.3148,20.174,20.2866,731506.0
2015-08-13 10:00:00,36.02,36.02,35.83,35.86,523551.0,20.2866,20.2866,20.1796,20.1965,523551.0
2015-08-13 10:30:00,35.86,36.0,35.81,35.89,388477.0,20.1965,20.2754,20.1684,20.2134,388477.0
2015-08-13 11:00:00,35.89,36.02,35.85,35.93,545027.0,20.2134,20.2866,20.1909,20.236,545027.0
2015-08-13 11:30:00,35.93,35.94,35.82,35.9,353928.0,20.236,20.2416,20.174,20.2191,353928.0
2015-08-13 12:00:00,35.91,36.02,35.91,35.99,273147.0,20.2247,20.2866,20.2247,20.2697,273147.0
2015-08-13 12:30:00,35.98,35.99,35.84,35.85,298812.0,20.2641,20.2697,20.1853,20.1909,298812.0
2015-08-13 13:00:00,35.86,35.9,35.85,35.86,197680.0,20.1965,20.2191,20.1909,20.1965,197680.0
2015-08-13 13:30:00,35.87,35.9,35.82,35.82,261195.0,20.2022,20.2191,20.174,20.174,261195.0
2015-08-13 14:00:00,35.82,35.85,35.8,35.84,207266.0,20.174,20.1909,20.1627,20.1853,207266.0
2015-08-13 14:30:00,35.84,35.91,35.84,35.91,152194.0,20.1853,20.2247,20.1853,20.2247,152194.0
2015-08-13 15:00:00,35.91,36.0,35.9,35.94,354735.0,20.2247,20.2754,20.2191,20.2416,354735.0
2015-08-13 15:30:00,35.93,36.0,35.91,35.93,681573.0,20.236,20.2754,20.2247,20.236,681573.0
2015-08-14 09:30:00,35.54,35.86,35.52,35.71,1029488.0,20.0163,20.1965,20.005,20.1121,1029488.0
2015-08-14 10:00:00,35.72,35.82,35.68,35.8,426767.0,20.1177,20.174,20.0952,20.1627,426767.0
2015-08-14 10:30:00,35.8,35.81,35.57,35.59,257192.0,20.1627,20.1684,20.0332,20.0445,257192.0
2015-08-14 11:00:00,35.58,35.72,35.58,35.66,507887.0,20.0388,20.1177,20.0388,20.0839,507887.0
2015-08-14 11:30:00,35.67,35.76,35.59,35.72,248912.0,20.0895,20.1402,20.0445,20.1177,248912.0
2015-08-14 12:00:00,35.73,35.77,35.71,35.73,171860.0,20.1233,20.1458,20.1121,20.1233,171860.0
2015-08-14 12:30:00,35.73,35.75,35.69,35.73,190035.0,20.1233,20.1346,20.1008,20.1233,190035.0
2015-08-14 13:00:00,35.73,35.81,35.69,35.74,219560.0,20.1233,20.1684,20.1008,20.1289,219560.0
2015-08-14 13:30:00,35.74,35.78,35.71,35.73,196459.0,20.1289,20.1515,20.1121,20.1233,196459.0
2015-08-14 14:00:00,35.73,35.74,35.65,35.67,189199.0,20.1233,20.1289,20.0783,20.0895,189199.0
2015-08-14 14:30:00,35.67,35.71,35.65,35.67,134189.0,20.0895,20.1121,20.0783,20.0895,134189.0
2015-08-14 15:00:00,35.67,35.72,35.66,35.72,218169.0,20.0895,20.1177,20.0839,20.1177,218169.0
2015-08-14 15:30:00,35.72,35.78,35.69,35.78,461722.0,20.1177,20.1515,20.1008,20.1515,461722.0
2015-08-17 09:30:00,35.48,35.51,35.15,35.3,1082675.0,19.9825,19.9994,19.7967,19.8811,1082675.0
2015-08-17 10:00:00,35.3,35.45,35.22,35.4,639663.0,19.8811,19.9656,19.8361,19.9375,639663.0
2015-08-17 10:30:00,35.4,35.45,35.33,35.43,330951.0,19.9375,19.9656,19.898,19.9544,330951.0
2015-08-17 11:00:00,35.43,35.56,35.38,35.48,715151.0,19.9544,20.0276,19.9262,19.9825,715151.0
2015-08-17 11:30:00,35.49,35.54,35.44,35.47,335351.0,19.9881,20.0163,19.96,19.9769,335351.0
2015-08-17 12:00:00,35.47,35.51,35.42,35.42,157269.0,19.9769,19.9994,19.9487,19.9487,157269.0
2015-08-17 12:30:00,35.43,35.44,35.4,35.44,125653.0,19.9544,19.96,19.9375,19.96,125653.0
2015-08-17 13:00:00,35.44,35.45,35.4,35.42,182210.0,19.96,19.9656,19.9375,19.9487,182210.0
2015-08-17 13:30:00,35.43,35.47,35.41,35.46,161399.0,19.9544,19.9769,19.9431,19.9713,161399.0
2015-08-17 14:00:00,35.47,35.51,35.42,35.44,189833.0,19.9769,19.9994,19.9487,19.96,189833.0
2015-08-17 14:30:00,35.43,35.51,35.42,35.51,194860.0,19.9544,19.9994,19.9487,19.9994,194860.0
2015-08-17 15:00:00,35.5,35.54,35.49,35.52,212155.0,19.9938,20.0163,19.9881,20.005,212155.0
2015-08-17 15:30:00,35.51,35.54,35.49,35.53,379906.0,19.9994,20.0163,19.9881,20.0107,379906.0
2015-08-18 09:30:00,35.29,35.32,35.2,35.31,523145.0,19.8755,19.8924,19.8248,19.8868,523145.0
2015-08-18 10:00:00,35.31,35.32,35.21,35.22,294216.0,19.8868,19.8924,19.8304,19.8361,294216.0
2015-08-18 10:30:00,35.22,35.26,35.21,35.24,512136.0,19.8361,19.8586,19.8304,19.8473,512136.0
2015-08-18 11:00:00,35.24,35.32,35.21,35.28,301357.0,19.8473,19.8924,19.8304,19.8699,301357.0
2015-08-18 11:30:00,35.28,35.29,35.22,35.25,180081.0,19.8699,19.8755,19.8361,19.853,180081.0
2015-08-18 12:00:00,35.24,35.25,35.19,35.2,267248.0,19.8473,19.853,19.8192,19.8248,267248.0
2015-08-18 12:30:00,35.2,35.22,35.16,35.18,148826.0,19.8248,19.8361,19.8023,19.8136,148826.0
2015-08-18 13:00:00,35.18,35.19,35.15,35.19,120884.0,19.8136,19.8192,19.7967,19.8192,120884.0
2015-08-18 13:30:00,35.18,35.23,35.14,35.15,326265.0,19.8136,19.8417,19.791,19.7967,326265.0
2015-08-18 14:00:00,35.15,35.3,35.14,35.27,419787.0,19.7967,19.8811,19.791,19.8642,419787.0
2015-08-18 14:30:00,35.27,35.28,35.15,35.16,238444.0,19.8642,19.8699,19.7967,19.8023,238444.0
2015-08-18 15:00:00,35.16,35.19,35.15,35.17,251981.0,19.8023,19.8192,19.7967,19.8079,251981.0
2015-08-18 15:30:00,35.18,35.26,35.17,35.25,409502.0,19.8136,19.8586,19.8079,19.853,409502.0
2015-08-19 09:30:00,35.06,35.16,34.92,34.92,918534.0,19.746,19.8023,19.6671,19.6671,918534.0
2015-08-19 10:00:00,34.92,35.0,34.92,34.98,256900.0,19.6671,19.7122,19.6671,19.7009,256900.0
2015-08-19 10:30:00,34.97,35.0,34.62,34.63,1380577.0,19.6953,19.7122,19.4982,19.5038,1380577.0
2015-08-19 11:00:00,34.63,34.7,34.5,34.59,554109.0,19.5038,19.5432,19.4306,19.4813,554109.0
2015-08-19 11:30:00,34.58,34.59,34.45,34.49,621522.0,19.4756,19.4813,19.4024,19.4249,621522.0
2015-08-19 12:00:00,34.48,34.6,34.48,34.56,263605.0,19.4193,19.4869,19.4193,19.4644,263605.0
2015-08-19 12:30:00,34.56,34.6,34.54,34.59,215203.0,19.4644,19.4869,19.4531,19.4813,215203.0
2015-08-19 13:00:00,34.59,34.61,34.52,34.52,192683.0,19.4813,19.4925,19.4418,19.4418,192683.0
2015-08-19 13:30:00,34.53,34.69,34.5,34.62,312643.0,19.4475,19.5376,19.4306,19.4982,312643.0
2015-08-19 14:00:00,34.62,34.89,34.61,34.83,379579.0,19.4982,19.6502,19.4925,19.6164,379579.0
2015-08-19 14:30:00,34.84,34.84,34.66,34.69,233998.0,19.6221,19.6221,19.5207,19.5376,233998.0
2015-08-19 15:00:00,34.69,34.69,34.62,34.66,247623.0,19.5376,19.5376,19.4982,19.5207,247623.0
2015-08-19 15:30:00,34.66,34.69,34.61,34.65,601597.0,19.5207,19.5376,19.4925,19.5151,601597.0
2015-08-20 09:30:00,35.01,35.3,34.97,35.06,1231110.0,19.7178,19.8811,19.6953,19.746,1231110.0
2015-08-20 10:00:00,35.05,35.07,34.87,34.88,656883.0,19.7403,19.7516,19.639,19.6446,656883.0
2015-08-20 10:30:00,34.88,34.94,34.83,34.86,645797.0,19.6446,19.6784,19.6164,19.6333,645797.0
2015-08-20 11:00:00,34.86,34.89,34.77,34.81,466226.0,19.6333,19.6502,19.5826,19.6052,466226.0
2015-08-20 11:30:00,34.82,34.89,34.8,34.86,430372.0,19.6108,19.6502,19.5995,19.6333,430372.0
2015-08-20 12:00:00,34.86,34.86,34.68,34.68,242371.0,19.6333,19.6333,19.532,19.532,242371.0
2015-08-20 12:30:00,34.67,34.72,34.61,34.65,258360.0,19.5263,19.5545,19.4925,19.5151,258360.0
2015-08-20 13:00:00,34.65,34.73,34.6,34.71,285815.0,19.5151,19.5601,19.4869,19.5488,285815.0
2015-08-20 13:30:00,34.72,34.77,34.71,34.75,201406.0,19.5545,19.5826,19.5488,19.5714,201406.0
2015-08-20 14:00:00,34.75,34.75,34.6,34.6,238853.0,19.5714,19.5714,19.4869,19.4869,238853.0
2015-08-20 14:30:00,34.6,34.61,34.5,34.51,289308.0,19.4869,19.4925,19.4306,19.4362,289308.0
2015-08-20 15:00:00,34.52,34.55,34.48,34.52,362133.0,19.4418,19.4587,19.4193,19.4418,362133.0
2015-08-20 15:30:00,34.53,34.54,34.4,34.4,694916.0,19.4475,19.4531,19.3743,19.3743,694916.0
2015-08-21 09:30:00,34.26,34.42,34.13,34.13,979325.0,19.2954,19.3855,19.2222,19.2222,979325.0
2015-08-21 10:00:00,34.14,34.2,34.02,34.03,569690.0,19.2278,19.2616,19.1602,19.1659,569690.0
2015-08-21 10:30:00,34.03,34.05,33.91,33.93,558167.0,19.1659,19.1771,19.0983,19.1095,558167.0
2015-08-21 11:00:00,33.94,33.98,33.74,33.74,732983.0,19.1152,19.1377,19.0025,19.0025,732983.0
2015-08-21 11:30:00,33.74,33.78,33.57,33.66,558528.0,19.0025,19.0251,18.9068,18.9575,558528.0
2015-08-21 12:00:00,33.66,33.74,33.61,33.61,717449.0,18.9575,19.0025,18.9293,18.9293,717449.0
2015-08-21 12:30:00,33.62,33.73,33.52,33.53,467492.0,18.935,18.9969,18.8786,18.8843,467492.0
2015-08-21 13:00:00,33.52,33.56,33.42,33.44,464286.0,18.8786,18.9012,18.8223,18.8336,464286.0
2015-08-21 13:30:00,33.44,33.48,33.35,33.43,441693.0,18.8336,18.8561,18.7829,18.8279,441693.0
2015-08-21 14:00:00,33.43,33.62,33.42,33.54,353719.0,18.8279,18.935,18.8223,18.8899,353719.0
2015-08-21 14:30:00,33.54,33.54,33.36,33.38,329847.0,18.8899,18.8899,18.7885,18.7998,329847.0
2015-08-21 15:00:00,33.38,33.42,33.21,33.33,564182.0,18.7998,18.8223,18.704,18.7716,564182.0
2015-08-21 15:30:00,33.33,33.35,33.16,33.19,1438383.0,18.7716,18.7829,18.6759,18.6928,1438383.0
2015-08-24 09:30:00,31.5,32.01,30.89,31.58,2566844.0,17.741,18.0282,17.3974,17.786,2566844.0
2015-08-24 10:00:00,31.6,32.22,31.5,31.98,1488367.0,17.7973,18.1465,17.741,18.0113,1488367.0
2015-08-24 10:30:00,31.98,32.07,31.66,31.72,1595064.0,18.0113,18.062,17.8311,17.8649,1595064.0
2015-08-24 11:00:00,31.72,31.76,31.38,31.39,1128126.0,17.8649,17.8874,17.6734,17.679,1128126.0
2015-08-24 11:30:00,31.39,31.77,31.33,31.68,1119004.0,17.679,17.893,17.6452,17.8423,1119004.0
2015-08-24 12:00:00,31.68,32.0,31.61,31.95,1166610.0,17.8423,18.0226,17.8029,17.9944,1166610.0
2015-08-24 12:30:00,31.96,32.11,31.88,32.05,1328679.0,18.0,18.0845,17.955,18.0507,1328679.0
2015-08-24 13:00:00,32.05,32.1,31.8,31.85,830498.0,18.0507,18.0789,17.9099,17.9381,830498.0
2015-08-24 13:30:00,31.85,31.85,31.58,31.59,735743.0,17.9381,17.9381,17.786,17.7916,735743.0
2015-08-24 14:00:00,31.6,31.66,31.38,31.4,944704.0,17.7973,17.8311,17.6734,17.6846,944704.0
2015-08-24 14:30:00,31.4,31.45,31.14,31.17,879798.0,17.6846,17.7128,17.5382,17.5551,879798.0
2015-08-24 15:00:00,31.16,31.24,30.91,30.98,1160054.0,17.5495,17.5945,17.4087,17.4481,1160054.0
2015-08-24 15:30:00,30.97,31.48,30.91,31.18,1840581.0,17.4425,17.7297,17.4087,17.5607,1840581.0
2015-08-25 09:30:00,31.96,32.03,31.65,31.78,2015674.0,18.0,18.0395,17.8254,17.8987,2015674.0
2015-08-25 10:00:00,31.76,31.79,31.6,31.61,1165810.0,17.8874,17.9043,17.7973,17.8029,1165810.0
2015-08-25 10:30:00,31.6,31.65,31.5,31.61,812558.0,17.7973,17.8254,17.741,17.8029,812558.0
2015-08-25 11:00:00,31.62,31.8,31.61,31.75,959361.0,17.8085,17.9099,17.8029,17.8818,959361.0
2015-08-25 11:30:00,31.75,31.77,31.45,31.46,832159.0,17.8818,17.893,17.7128,17.7184,832159.0
2015-08-25 12:00:00,31.45,31.55,31.4,31.48,701871.0,17.7128,17.7691,17.6846,17.7297,701871.0
2015-08-25 12:30:00,31.48,31.57,31.41,31.51,293386.0,17.7297,17.7804,17.6903,17.7466,293386.0
2015-08-25 13:00:00,31.52,31.53,31.26,31.26,536242.0,17.7522,17.7579,17.6058,17.6058,536242.0
2015-08-25 13:30:00,31.27,31.36,31.22,31.26,727906.0,17.6114,17.6621,17.5833,17.6058,727906.0
2015-08-25 14:00:00,31.25,31.38,31.19,31.33,527853.0,17.6002,17.6734,17.5664,17.6452,527853.0
2015-08-25 14:30:00,31.33,31.45,31.3,31.39,413523.0,17.6452,17.7128,17.6283,17.679,413523.0
2015-08-25 15:00:00,31.4,31.44,31.17,31.17,565653.0,17.6846,17.7072,17.5551,17.5551,565653.0
2015-08-25 15:30:00,31.17,31.2,30.69,30.7,1792844.0,17.5551,17.572,17.2848,17.2904,1792844.0
2015-08-26 09:30:00,31.64,31.65,31.2,31.36,1365697.0,17.8198,17.8254,17.572,17.6621,1365697.0
2015-08-26 10:00:00,31.36,31.38,31.24,31.32,839729.0,17.6621,17.6734,17.5945,17.6396,839729.0
2015-08-26 10:30:00,31.32,31.44,30.98,31.01,834716.0,17.6396,17.7072,17.4481,17.465,834716.0
2015-08-26 11:00:00,31.01,31.1,30.91,31.05,732271.0,17.465,17.5157,17.4087,17.4875,732271.0
2015-08-26 11:30:00,31.04,31.05,30.72,30.8,717595.0,17.4819,17.4875,17.3017,17.3467,717595.0
2015-08-26 12:00:00,30.79,30.85,30.68,30.68,488569.0,17.3411,17.3749,17.2791,17.2791,488569.0
2015-08-26 12:30:00,30.68,30.73,30.53,30.72,711345.0,17.2791,17.3073,17.1947,17.3017,711345.0
2015-08-26 13:00:00,30.72,30.79,30.63,30.79,488272.0,17.3017,17.3411,17.251,17.3411,488272.0
2015-08-26 13:30:00,30.78,30.9,30.74,30.87,710291.0,17.3355,17.403,17.3129,17.3861,710291.0
2015-08-26 14:00:00,30.87,30.9,30.66,30.67,763048.0,17.3861,17.403,17.2679,17.2735,763048.0
2015-08-26 14:30:00,30.67,30.84,30.65,30.78,733189.0,17.2735,17.3692,17.2622,17.3355,733189.0
2015-08-26 15:00:00,30.78,31.09,30.76,30.96,1111311.0,17.3355,17.51,17.3242,17.4368,1111311.0
2015-08-26 15:30:00,30.97,31.19,30.96,31.14,1546467.0,17.4425,17.5664,17.4368,17.5382,1546467.0
2015-08-27 09:30:00,31.93,32.19,31.88,32.02,1662917.0,17.9831,18.1296,17.955,18.0338,1662917.0
2015-08-27 10:00:00,32.02,32.39,31.97,32.37,864557.0,18.0338,18.2422,18.0057,18.2309,864557.0
2015-08-27 10:30:00,32.37,32.75,32.31,32.69,847941.0,18.2309,18.445,18.1972,18.4112,847941.0
2015-08-27 11:00:00,32.69,32.77,32.57,32.62,1271410.0,18.4112,18.4562,18.3436,18.3717,1271410.0
2015-08-27 11:30:00,32.62,32.66,32.5,32.63,696468.0,18.3717,18.3943,18.3042,18.3774,696468.0
2015-08-27 12:00:00,32.62,32.75,32.61,32.74,514991.0,18.3717,18.445,18.3661,18.4393,514991.0
2015-08-27 12:30:00,32.74,32.9,32.7,32.88,514894.0,18.4393,18.5294,18.4168,18.5182,514894.0
2015-08-27 13:00:00,32.88,32.97,32.87,32.95,584071.0,18.5182,18.5689,18.5125,18.5576,584071.0
2015-08-27 13:30:00,32.95,33.02,32.93,32.99,822885.0,18.5576,18.597,18.5463,18.5801,822885.0
2015-08-27 14:00:00,32.99,33.03,32.81,32.83,1120418.0,18.5801,18.6027,18.4788,18.49,1120418.0
2015-08-27 14:30:00,32.83,32.88,32.53,32.55,801041.0,18.49,18.5182,18.3211,18.3323,801041.0
2015-08-27 15:00:00,32.55,32.79,32.43,32.77,910520.0,18.3323,18.4675,18.2647,18.4562,910520.0
2015-08-27 15:30:00,32.77,33.03,32.73,33.03,1500000.0,18.4562,18.6027,18.4337,18.6027,1500000.0
2015-08-28 09:30:00,32.6,33.11,32.6,33.08,1215182.0,18.3605,18.6477,18.3605,18.6308,1215182.0
2015-08-28 10:00:00,33.08,33.29,32.98,33.29,1016005.0,18.6308,18.7491,18.5745,18.7491,1016005.0
2015-08-28 10:30:00,33.3,33.36,33.01,33.07,746666.0,18.7547,18.7885,18.5914,18.6252,746666.0
2015-08-28 11:00:00,33.06,33.25,33.06,33.22,541722.0,18.6196,18.7266,18.6196,18.7097,541722.0
2015-08-28 11:30:00,33.22,33.39,33.19,33.28,717297.0,18.7097,18.8054,18.6928,18.7435,717297.0
2015-08-28 12:00:00,33.3,33.51,33.24,33.45,438054.0,18.7547,18.873,18.7209,18.8392,438054.0
2015-08-28 12:30:00,33.45,33.56,33.44,33.46,599815.0,18.8392,18.9012,18.8336,18.8448,599815.0
2015-08-28 13:00:00,33.46,33.57,33.29,33.29,375925.0,18.8448,18.9068,18.7491,18.7491,375925.0
2015-08-28 13:30:00,33.29,33.3,33.07,33.18,473505.0,18.7491,18.7547,18.6252,18.6871,473505.0
2015-08-28 14:00:00,33.17,33.27,33.05,33.09,410956.0,18.6815,18.7378,18.6139,18.6365,410956.0
2015-08-28 14:30:00,33.1,33.18,33.01,33.17,469352.0,18.6421,18.6871,18.5914,18.6815,469352.0
2015-08-28 15:00:00,33.16,33.17,33.05,33.09,412363.0,18.6759,18.6815,18.6139,18.6365,412363.0
2015-08-28 15:30:00,33.1,33.27,33.01,33.27,958600.0,18.6421,18.7378,18.5914,18.7378,958600.0
2015-08-31 09:30:00,32.98,33.02,32.54,32.56,782500.0,18.5745,18.597,18.3267,18.338,782500.0
2015-08-31 10:00:00,32.56,32.89,32.49,32.89,518069.0,18.338,18.5238,18.2985,18.5238,518069.0
2015-08-31 10:30:00,32.89,33.02,32.87,32.9,363661.0,18.5238,18.597,18.5125,18.5294,363661.0
2015-08-31 11:00:00,32.89,33.25,32.83,33.25,410150.0,18.5238,18.7266,18.49,18.7266,410150.0
2015-08-31 11:30:00,33.24,33.53,33.14,33.51,740622.0,18.7209,18.8843,18.6646,18.873,740622.0
2015-08-31 12:00:00,33.51,33.63,33.4,33.49,784939.0,18.873,18.9406,18.811,18.8617,784939.0
2015-08-31 12:30:00,33.49,33.58,33.44,33.45,286239.0,18.8617,18.9124,18.8336,18.8392,286239.0
2015-08-31 13:00:00,33.47,33.57,33.4,33.41,340851.0,18.8505,18.9068,18.811,18.8167,340851.0
2015-08-31 13:30:00,33.4,33.49,33.33,33.49,290903.0,18.811,18.8617,18.7716,18.8617,290903.0
2015-08-31 14:00:00,33.49,33.52,33.32,33.5,259541.0,18.8617,18.8786,18.766,18.8674,259541.0
2015-08-31 14:30:00,33.5,33.51,33.37,33.48,412763.0,18.8674,18.873,18.7942,18.8561,412763.0
2015-08-31 15:00:00,33.48,33.57,33.47,33.49,345734.0,18.8561,18.9068,18.8505,18.8617,345734.0
2015-08-31 15:30:00,33.5,33.58,33.47,33.55,864766.0,18.8674,18.9124,18.8505,18.8955,864766.0
2015-09-01 09:30:00,32.37,32.63,32.23,32.46,1669675.0,18.2309,18.3774,18.1521,18.2816,1669675.0
2015-09-01 10:00:00,32.45,32.46,32.16,32.23,985657.0,18.276,18.2816,18.1127,18.1521,985657.0
2015-09-01 10:30:00,32.23,32.34,32.05,32.08,883704.0,18.1521,18.2141,18.0507,18.0676,883704.0
2015-09-01 11:00:00,32.09,32.42,32.08,32.3,1537371.0,18.0732,18.2591,18.0676,18.1915,1537371.0
2015-09-01 11:30:00,32.3,32.45,32.24,32.41,819611.0,18.1915,18.276,18.1577,18.2535,819611.0
2015-09-01 12:00:00,32.42,32.62,32.34,32.41,465808.0,18.2591,18.3717,18.2141,18.2535,465808.0
2015-09-01 12:30:00,32.41,32.44,32.26,32.3,540590.0,18.2535,18.2704,18.169,18.1915,540590.0
2015-09-01 13:00:00,32.3,32.44,32.26,32.36,341699.0,18.1915,18.2704,18.169,18.2253,341699.0
2015-09-01 13:30:00,32.36,32.44,32.33,32.44,315766.0,18.2253,18.2704,18.2084,18.2704,315766.0
2015-09-01 14:00:00,32.44,32.49,32.31,32.32,545224.0,18.2704,18.2985,18.1972,18.2028,545224.0
2015-09-01 14:30:00,32.31,32.44,32.27,32.28,334788.0,18.1972,18.2704,18.1746,18.1803,334788.0
2015-09-01 15:00:00,32.28,32.31,32.08,32.09,491192.0,18.1803,18.1972,18.0676,18.0732,491192.0
2015-09-01 15:30:00,32.09,32.24,31.93,32.17,1199464.0,18.0732,18.1577,17.9831,18.1183,1199464.0
2015-09-02 09:30:00,32.47,32.48,32.02,32.18,2280557.0,18.2873,18.2929,18.0338,18.1239,2280557.0
2015-09-02 10:00:00,32.18,32.32,31.85,31.86,1170881.0,18.1239,18.2028,17.9381,17.9437,1170881.0
2015-09-02 10:30:00,31.86,31.86,31.56,31.67,699126.0,17.9437,17.9437,17.7748,17.8367,699126.0
2015-09-02 11:00:00,31.67,31.93,31.66,31.87,721779.0,17.8367,17.9831,17.8311,17.9493,721779.0
2015-09-02 11:30:00,31.87,31.91,31.69,31.79,282146.0,17.9493,17.9719,17.848,17.9043,282146.0
2015-09-02 12:00:00,31.79,31.94,31.77,31.88,330003.0,17.9043,17.9888,17.893,17.955,330003.0
2015-09-02 12:30:00,31.88,32.09,31.79,32.04,540297.0,17.955,18.0732,17.9043,18.0451,540297.0
2015-09-02 13:00:00,32.04,32.26,31.99,32.24,332778.0,18.0451,18.169,18.0169,18.1577,332778.0
2015-09-02 13:30:00,32.24,32.29,32.15,32.22,318624.0,18.1577,18.1859,18.107,18.1465,318624.0
2015-09-02 14:00:00,32.22,32.31,32.07,32.25,370943.0,18.1465,18.1972,18.062,18.1634,370943.0
2015-09-02 14:30:00,32.26,32.34,32.14,32.19,454641.0,18.169,18.2141,18.1014,18.1296,454641.0
2015-09-02 15:00:00,32.2,32.26,32.1,32.17,332798.0,18.1352,18.169,18.0789,18.1183,332798.0
2015-09-02 15:30:00,32.16,32.27,32.14,32.2,737446.0,18.1127,18.1746,18.1014,18.1352,737446.0
2015-09-03 09:30:00,32.19,32.54,32.08,32.53,1095861.0,18.1296,18.3267,18.0676,18.3211,1095861.0
2015-09-03 10:00:00,32.53,32.74,32.43,32.71,1106387.0,18.3211,18.4393,18.2647,18.4224,1106387.0
2015-09-03 10:30:00,32.7,32.88,32.58,32.87,590863.0,18.4168,18.5182,18.3492,18.5125,590863.0
2015-09-03 11:00:00,32.88,32.89,32.65,32.68,616988.0,18.5182,18.5238,18.3886,18.4055,616988.0
2015-09-03 11:30:00,32.68,32.69,32.53,32.58,271393.0,18.4055,18.4112,18.3211,18.3492,271393.0
2015-09-03 12:00:00,32.58,32.67,32.56,32.59,181956.0,18.3492,18.3999,18.338,18.3549,181956.0
2015-09-03 12:30:00,32.59,32.6,32.43,32.45,214358.0,18.3549,18.3605,18.2647,18.276,214358.0
2015-09-03 13:00:00,32.45,32.45,32.23,32.43,295508.0,18.276,18.276,18.1521,18.2647,295508.0
2015-09-03 13:30:00,32.43,32.44,32.25,32.27,226917.0,18.2647,18.2704,18.1634,18.1746,226917.0
2015-09-03 14:00:00,32.27,32.42,32.23,32.42,249594.0,18.1746,18.2591,18.1521,18.2591,249594.0
2015-09-03 14:30:00,32.43,32.53,32.4,32.44,326608.0,18.2647,18.3211,18.2478,18.2704,326608.0
2015-09-03 15:00:00,32.44,32.51,32.36,32.43,305117.0,18.2704,18.3098,18.2253,18.2647,305117.0
2015-09-03 15:30:00,32.43,32.47,32.29,32.42,758415.0,18.2647,18.2873,18.1859,18.2591,758415.0
2015-09-04 09:30:00,31.2,31.36,30.93,31.02,1729977.0,17.572,17.6621,17.4199,17.4706,1729977.0
2015-09-04 10:00:00,31.01,31.09,30.92,30.99,1118621.0,17.465,17.51,17.4143,17.4537,1118621.0
2015-09-04 10:30:00,30.99,31.06,30.85,30.86,1304333.0,17.4537,17.4931,17.3749,17.3805,1304333.0
2015-09-04 11:00:00,30.87,30.95,30.78,30.94,1015790.0,17.3861,17.4312,17.3355,17.4256,1015790.0
2015-09-04 11:30:00,30.93,30.98,30.86,30.86,743316.0,17.4199,17.4481,17.3805,17.3805,743316.0
2015-09-04 12:00:00,30.86,30.87,30.63,30.65,930214.0,17.3805,17.3861,17.251,17.2622,930214.0
2015-09-04 12:30:00,30.65,30.76,30.61,30.64,890556.0,17.2622,17.3242,17.2397,17.2566,890556.0
2015-09-04 13:00:00,30.65,30.82,30.62,30.71,742544.0,17.2622,17.358,17.2453,17.296,742544.0
2015-09-04 13:30:00,30.71,30.75,30.65,30.68,584994.0,17.296,17.3186,17.2622,17.2791,584994.0
2015-09-04 14:00:00,30.68,30.7,30.54,30.55,855664.0,17.2791,17.2904,17.2003,17.2059,855664.0
2015-09-04 14:30:00,30.54,30.64,30.54,30.61,630797.0,17.2003,17.2566,17.2003,17.2397,630797.0
2015-09-04 15:00:00,30.6,30.7,30.56,30.7,996885.0,17.2341,17.2904,17.2115,17.2904,996885.0
2015-09-04 15:30:00,30.7,30.8,30.69,30.71,1595849.0,17.2904,17.3467,17.2848,17.296,1595849.0
2015-09-08 09:30:00,31.61,31.63,31.34,31.37,2847679.0,17.8029,17.8142,17.6508,17.6677,2847679.0
2015-09-08 10:00:00,31.37,31.52,31.26,31.48,1376643.0,17.6677,17.7522,17.6058,17.7297,1376643.0
2015-09-08 10:30:00,31.48,31.52,31.38,31.46,1127660.0,17.7297,17.7522,17.6734,17.7184,1127660.0
2015-09-08 11:00:00,31.46,31.53,31.38,31.46,1639972.0,17.7184,17.7579,17.6734,17.7184,1639972.0
2015-09-08 11:30:00,31.46,31.47,31.3,31.37,898561.0,17.7184,17.7241,17.6283,17.6677,898561.0
2015-09-08 12:00:00,31.37,31.53,31.36,31.5,693483.0,17.6677,17.7579,17.6621,17.741,693483.0
2015-09-08 12:30:00,31.5,31.52,31.22,31.27,1085759.0,17.741,17.7522,17.5833,17.6114,1085759.0
2015-09-08 13:00:00,31.28,31.43,31.25,31.32,3866900.0,17.6171,17.7015,17.6002,17.6396,3866900.0
2015-09-08 13:30:00,31.32,31.45,31.28,31.42,812948.0,17.6396,17.7128,17.6171,17.6959,812948.0
2015-09-08 14:00:00,31.43,31.46,31.33,31.35,1100263.0,17.7015,17.7184,17.6452,17.6565,1100263.0
2015-09-08 14:30:00,31.35,31.44,31.28,31.3,1089205.0,17.6565,17.7072,17.6171,17.6283,1089205.0
2015-09-08 15:00:00,31.31,31.37,31.3,31.34,1141683.0,17.6339,17.6677,17.6283,17.6508,1141683.0
2015-09-08 15:30:00,31.35,31.52,31.32,31.41,2446559.0,17.6565,17.7522,17.6396,17.6903,2446559.0
2015-09-09 09:30:00,31.88,32.05,31.79,31.9,1392704.0,17.955,18.0507,17.9043,17.9662,1392704.0
2015-09-09 10:00:00,31.9,31.98,31.81,31.89,1082710.0,17.9662,18.0113,17.9156,17.9606,1082710.0
2015-09-09 10:30:00,31.89,31.92,31.74,31.77,1097921.0,17.9606,17.9775,17.8761,17.893,1097921.0
2015-09-09 11:00:00,31.77,31.78,31.56,31.59,560694.0,17.893,17.8987,17.7748,17.7916,560694.0
2015-09-09 11:30:00,31.58,31.66,31.45,31.53,516608.0,17.786,17.8311,17.7128,17.7579,516608.0
2015-09-09 12:00:00,31.54,31.69,31.47,31.53,845261.0,17.7635,17.848,17.7241,17.7579,845261.0
2015-09-09 12:30:00,31.54,31.57,31.38,31.41,446576.0,17.7635,17.7804,17.6734,17.6903,446576.0
2015-09-09 13:00:00,31.41,31.69,31.29,31.31,1914439.0,17.6903,17.848,17.6227,17.6339,1914439.0
2015-09-09 13:30:00,31.31,31.31,31.02,31.04,662492.0,17.6339,17.6339,17.4706,17.4819,662492.0
2015-09-09 14:00:00,31.04,31.14,30.97,31.01,789316.0,17.4819,17.5382,17.4425,17.465,789316.0
2015-09-09 14:30:00,31.01,31.03,30.88,31.0,862829.0,17.465,17.4763,17.3918,17.4594,862829.0
2015-09-09 15:00:00,31.0,31.12,30.93,31.05,838280.0,17.4594,17.5269,17.4199,17.4875,838280.0
2015-09-09 15:30:00,31.05,31.06,30.89,30.91,1128733.0,17.4875,17.4931,17.3974,17.4087,1128733.0
2015-09-10 09:30:00,31.1,31.17,30.79,30.84,1096248.0,17.5157,17.5551,17.3411,17.3692,1096248.0
2015-09-10 10:00:00,30.84,31.06,30.82,31.04,621877.0,17.3692,17.4931,17.358,17.4819,621877.0
2015-09-10 10:30:00,31.04,31.4,31.04,31.26,929674.0,17.4819,17.6846,17.4819,17.6058,929674.0
2015-09-10 11:00:00,31.25,31.26,31.01,31.1,1205507.0,17.6002,17.6058,17.465,17.5157,1205507.0
2015-09-10 11:30:00,31.1,31.2,31.07,31.09,830721.0,17.5157,17.572,17.4988,17.51,830721.0
2015-09-10 12:00:00,31.1,31.18,31.0,31.05,287962.0,17.5157,17.5607,17.4594,17.4875,287962.0
2015-09-10 12:30:00,31.04,31.16,31.02,31.14,492974.0,17.4819,17.5495,17.4706,17.5382,492974.0
2015-09-10 13:00:00,31.14,31.25,31.09,31.24,666449.0,17.5382,17.6002,17.51,17.5945,666449.0
2015-09-10 13:30:00,31.25,31.4,31.22,31.37,1061877.0,17.6002,17.6846,17.5833,17.6677,1061877.0
2015-09-10 14:00:00,31.37,31.43,31.3,31.3,372311.0,17.6677,17.7015,17.6283,17.6283,372311.0
2015-09-10 14:30:00,31.3,31.32,31.21,31.23,465463.0,17.6283,17.6396,17.5776,17.5889,465463.0
2015-09-10 15:00:00,31.23,31.26,31.12,31.16,703791.0,17.5889,17.6058,17.5269,17.5495,703791.0
2015-09-10 15:30:00,31.16,31.21,31.12,31.19,976799.0,17.5495,17.5776,17.5269,17.5664,976799.0
2015-09-11 09:30:00,31.05,31.07,30.87,30.91,1017540.0,17.4875,17.4988,17.3861,17.4087,1017540.0
2015-09-11 10:00:00,30.91,31.0,30.87,30.94,530630.0,17.4087,17.4594,17.3861,17.4256,530630.0
2015-09-11 10:30:00,30.94,30.99,30.81,30.82,526643.0,17.4256,17.4537,17.3523,17.358,526643.0
2015-09-11 11:00:00,30.81,30.91,30.78,30.91,580042.0,17.3523,17.4087,17.3355,17.4087,580042.0
2015-09-11 11:30:00,30.91,30.99,30.84,30.97,408333.0,17.4087,17.4537,17.3692,17.4425,408333.0
2015-09-11 12:00:00,30.98,31.06,30.9,31.02,366354.0,17.4481,17.4931,17.403,17.4706,366354.0
2015-09-11 12:30:00,31.03,31.09,30.94,31.01,409282.0,17.4763,17.51,17.4256,17.465,409282.0
2015-09-11 13:00:00,31.02,31.09,30.97,31.0,254118.0,17.4706,17.51,17.4425,17.4594,254118.0
2015-09-11 13:30:00,31.0,31.02,30.93,30.99,191421.0,17.4594,17.4706,17.4199,17.4537,191421.0
2015-09-11 14:00:00,30.99,31.06,30.94,30.96,224772.0,17.4537,17.4931,17.4256,17.4368,224772.0
2015-09-11 14:30:00,30.97,31.01,30.9,30.94,276581.0,17.4425,17.465,17.403,17.4256,276581.0
2015-09-11 15:00:00,30.94,31.06,30.94,30.99,384460.0,17.4256,17.4931,17.4256,17.4537,384460.0
2015-09-11 15:30:00,30.99,31.03,30.96,31.02,488353.0,17.4537,17.4763,17.4368,17.4706,488353.0
2015-09-14 09:30:00,30.74,30.75,30.44,30.61,866602.0,17.3129,17.3186,17.144,17.2397,866602.0
2015-09-14 10:00:00,30.61,30.74,30.53,30.55,496925.0,17.2397,17.3129,17.1947,17.2059,496925.0
2015-09-14 10:30:00,30.53,30.72,30.52,30.71,383203.0,17.1947,17.3017,17.189,17.296,383203.0
2015-09-14 11:00:00,30.7,30.81,30.69,30.73,503353.0,17.2904,17.3523,17.2848,17.3073,503353.0
2015-09-14 11:30:00,30.73,30.74,30.6,30.65,309267.0,17.3073,17.3129,17.2341,17.2622,309267.0
2015-09-14 12:00:00,30.66,30.73,30.64,30.68,258485.0,17.2679,17.3073,17.2566,17.2791,258485.0
2015-09-14 12:30:00,30.69,30.7,30.62,30.64,296285.0,17.2848,17.2904,17.2453,17.2566,296285.0
2015-09-14 13:00:00,30.63,30.65,30.55,30.58,365319.0,17.251,17.2622,17.2059,17.2228,365319.0
2015-09-14 13:30:00,30.58,30.6,30.54,30.59,323306.0,17.2228,17.2341,17.2003,17.2284,323306.0
2015-09-14 14:00:00,30.59,30.6,30.51,30.51,230945.0,17.2284,17.2341,17.1834,17.1834,230945.0
2015-09-14 14:30:00,30.51,30.63,30.51,30.59,268596.0,17.1834,17.251,17.1834,17.2284,268596.0
2015-09-14 15:00:00,30.59,30.65,30.57,30.65,378560.0,17.2284,17.2622,17.2172,17.2622,378560.0
2015-09-14 15:30:00,30.65,30.7,30.6,30.68,626491.0,17.2622,17.2904,17.2341,17.2791,626491.0
2015-09-15 09:30:00,30.92,31.26,30.9,31.14,811643.0,17.4143,17.6058,17.403,17.5382,811643.0
2015-09-15 10:00:00,31.14,31.22,31.0,31.12,720992.0,17.5382,17.5833,17.4594,17.5269,720992.0
2015-09-15 10:30:00,31.12,31.31,31.12,31.24,462831.0,17.5269,17.6339,17.5269,17.5945,462831.0
2015-09-15 11:00:00,31.24,31.27,31.17,31.21,370655.0,17.5945,17.6114,17.5551,17.5776,370655.0
2015-09-15 11:30:00,31.21,31.24,31.14,31.17,383062.0,17.5776,17.5945,17.5382,17.5551,383062.0
2015-09-15 12:00:00,31.16,31.2,31.1,31.13,238536.0,17.5495,17.572,17.5157,17.5326,238536.0
2015-09-15 12:30:00,31.13,31.13,31.04,31.11,311743.0,17.5326,17.5326,17.4819,17.5213,311743.0
2015-09-15 13:00:00,31.1,31.16,31.07,31.13,216856.0,17.5157,17.5495,17.4988,17.5326,216856.0
2015-09-15 13:30:00,31.14,31.17,31.05,31.05,257443.0,17.5382,17.5551,17.4875,17.4875,257443.0
2015-09-15 14:00:00,31.05,31.12,31.03,31.11,291013.0,17.4875,17.5269,17.4763,17.5213,291013.0
2015-09-15 14:30:00,31.1,31.12,31.04,31.09,258129.0,17.5157,17.5269,17.4819,17.51,258129.0
2015-09-15 15:00:00,31.09,31.16,31.09,31.15,368764.0,17.51,17.5495,17.51,17.5438,368764.0
2015-09-15 15:30:00,31.15,31.17,31.1,31.12,557164.0,17.5438,17.5551,17.5157,17.5269,557164.0
2015-09-16 09:30:00,31.65,31.95,31.65,31.9,1324996.0,17.8254,17.9944,17.8254,17.9662,1324996.0
2015-09-16 10:00:00,31.9,32.0,31.86,31.93,960944.0,17.9662,18.0226,17.9437,17.9831,960944.0
2015-09-16 10:30:00,31.92,31.95,31.82,31.9,836010.0,17.9775,17.9944,17.9212,17.9662,836010.0
2015-09-16 11:00:00,31.9,32.25,31.89,32.21,869055.0,17.9662,18.1634,17.9606,18.1408,869055.0
2015-09-16 11:30:00,32.22,32.23,32.1,32.13,391616.0,18.1465,18.1521,18.0789,18.0958,391616.0
2015-09-16 12:00:00,32.13,32.13,32.03,32.07,330082.0,18.0958,18.0958,18.0395,18.062,330082.0
2015-09-16 12:30:00,32.08,32.13,31.98,32.02,274392.0,18.0676,18.0958,18.0113,18.0338,274392.0
2015-09-16 13:00:00,32.02,32.02,31.91,31.93,275433.0,18.0338,18.0338,17.9719,17.9831,275433.0
2015-09-16 13:30:00,31.93,31.97,31.86,31.93,322191.0,17.9831,18.0057,17.9437,17.9831,322191.0
2015-09-16 14:00:00,31.92,31.99,31.89,31.97,276600.0,17.9775,18.0169,17.9606,18.0057,276600.0
2015-09-16 14:30:00,31.97,32.04,31.91,32.0,271574.0,18.0057,18.0451,17.9719,18.0226,271574.0
2015-09-16 15:00:00,32.01,32.1,31.98,32.09,441047.0,18.0282,18.0789,18.0113,18.0732,441047.0
2015-09-16 15:30:00,32.09,32.15,32.07,32.13,689894.0,18.0732,18.107,18.062,18.0958,689894.0
2015-09-17 09:30:00,32.0,32.18,31.94,32.08,1033796.0,18.0226,18.1239,17.9888,18.0676,1033796.0
2015-09-17 10:00:00,32.09,32.2,32.02,32.18,466798.0,18.0732,18.1352,18.0338,18.1239,466798.0
2015-09-17 10:30:00,32.18,32.18,32.06,32.11,332802.0,18.1239,18.1239,18.0564,18.0845,332802.0
2015-09-17 11:00:00,32.12,32.22,32.1,32.15,364370.0,18.0901,18.1465,18.0789,18.107,364370.0
2015-09-17 11:30:00,32.15,32.16,32.08,32.12,477599.0,18.107,18.1127,18.0676,18.0901,477599.0
2015-09-17 12:00:00,32.11,32.15,32.06,32.09,250612.0,18.0845,18.107,18.0564,18.0732,250612.0
2015-09-17 12:30:00,32.09,32.11,32.02,32.11,241178.0,18.0732,18.0845,18.0338,18.0845,241178.0
2015-09-17 13:00:00,32.11,32.19,32.09,32.16,249556.0,18.0845,18.1296,18.0732,18.1127,249556.0
2015-09-17 13:30:00,32.16,32.27,32.11,32.22,266633.0,18.1127,18.1746,18.0845,18.1465,266633.0
2015-09-17 14:00:00,32.24,32.43,32.06,32.22,643216.0,18.1577,18.2647,18.0564,18.1465,643216.0
2015-09-17 14:30:00,32.23,32.62,32.2,32.45,675362.0,18.1521,18.3717,18.1352,18.276,675362.0
2015-09-17 15:00:00,32.45,32.53,32.06,32.18,1283522.0,18.276,18.3211,18.0564,18.1239,1283522.0
2015-09-17 15:30:00,32.18,32.24,32.04,32.1,1182307.0,18.1239,18.1577,18.0451,18.0789,1182307.0
2015-09-18 09:30:00,31.51,31.58,31.2,31.3,1042315.0,17.7466,17.786,17.572,17.6283,1042315.0
2015-09-18 10:00:00,31.3,31.55,31.28,31.51,694932.0,17.6283,17.7691,17.6171,17.7466,694932.0
2015-09-18 10:30:00,31.5,31.67,31.48,31.62,521171.0,17.741,17.8367,17.7297,17.8085,521171.0
2015-09-18 11:00:00,31.63,31.68,31.27,31.28,646648.0,17.8142,17.8423,17.6114,17.6171,646648.0
2015-09-18 11:30:00,31.29,31.35,31.16,31.29,924863.0,17.6227,17.6565,17.5495,17.6227,924863.0
2015-09-18 12:00:00,31.28,31.33,31.17,31.26,378189.0,17.6171,17.6452,17.5551,17.6058,378189.0
2015-09-18 12:30:00,31.26,31.27,31.2,31.21,209850.0,17.6058,17.6114,17.572,17.5776,209850.0
2015-09-18 13:00:00,31.22,31.28,31.12,31.17,278307.0,17.5833,17.6171,17.5269,17.5551,278307.0
2015-09-18 13:30:00,31.18,31.22,31.13,31.13,278577.0,17.5607,17.5833,17.5326,17.5326,278577.0
2015-09-18 14:00:00,31.14,31.18,31.07,31.16,333948.0,17.5382,17.5607,17.4988,17.5495,333948.0
2015-09-18 14:30:00,31.16,31.19,31.09,31.18,303574.0,17.5495,17.5664,17.51,17.5607,303574.0
2015-09-18 15:00:00,31.17,31.21,31.03,31.04,482797.0,17.5551,17.5776,17.4763,17.4819,482797.0
2015-09-18 15:30:00,31.03,31.11,30.97,31.1,1041800.0,17.4763,17.5213,17.4425,17.5157,1041800.0
2015-09-21 09:30:00,31.04,31.14,30.93,30.99,1133994.0,17.4819,17.5382,17.4199,17.4537,1133994.0
2015-09-21 10:00:00,30.98,31.06,30.9,31.0,418678.0,17.4481,17.4931,17.403,17.4594,418678.0
2015-09-21 10:30:00,30.99,31.17,30.99,31.12,445617.0,17.4537,17.5551,17.4537,17.5269,445617.0
2015-09-21 11:00:00,31.13,31.16,31.03,31.08,453914.0,17.5326,17.5495,17.4763,17.5044,453914.0
2015-09-21 11:30:00,31.09,31.13,31.02,31.12,258741.0,17.51,17.5326,17.4706,17.5269,258741.0
2015-09-21 12:00:00,31.12,31.14,31.04,31.09,241363.0,17.5269,17.5382,17.4819,17.51,241363.0
2015-09-21 12:30:00,31.08,31.09,31.0,31.05,203215.0,17.5044,17.51,17.4594,17.4875,203215.0
2015-09-21 13:00:00,31.03,31.05,31.0,31.02,168361.0,17.4763,17.4875,17.4594,17.4706,168361.0
2015-09-21 13:30:00,31.02,31.03,30.95,30.96,226406.0,17.4706,17.4763,17.4312,17.4368,226406.0
2015-09-21 14:00:00,30.95,31.03,30.92,31.0,277308.0,17.4312,17.4763,17.4143,17.4594,277308.0
2015-09-21 14:30:00,30.99,31.12,30.96,31.09,220166.0,17.4537,17.5269,17.4368,17.51,220166.0
2015-09-21 15:00:00,31.1,31.13,31.05,31.12,314978.0,17.5157,17.5326,17.4875,17.5269,314978.0
2015-09-21 15:30:00,31.13,31.13,31.01,31.07,607196.0,17.5326,17.5326,17.465,17.4988,607196.0
2015-09-22 09:30:00,30.11,30.37,30.05,30.33,1887881.0,16.9581,17.1045,16.9243,17.082,1887881.0
2015-09-22 10:00:00,30.34,30.46,30.25,30.25,741799.0,17.0876,17.1552,17.037,17.037,741799.0
2015-09-22 10:30:00,30.25,30.27,30.05,30.17,713093.0,17.037,17.0482,16.9243,16.9919,713093.0
2015-09-22 11:00:00,30.16,30.21,30.08,30.1,579860.0,16.9863,17.0144,16.9412,16.9525,579860.0
2015-09-22 11:30:00,30.1,30.18,30.05,30.15,602885.0,16.9525,16.9975,16.9243,16.9806,602885.0
2015-09-22 12:00:00,30.16,30.2,30.1,30.14,394475.0,16.9863,17.0088,16.9525,16.975,394475.0
2015-09-22 12:30:00,30.14,30.14,30.02,30.04,481507.0,16.975,16.975,16.9074,16.9187,481507.0
2015-09-22 13:00:00,30.03,30.09,30.03,30.06,410122.0,16.913,16.9468,16.913,16.9299,410122.0
2015-09-22 13:30:00,30.05,30.25,30.05,30.24,354320.0,16.9243,17.037,16.9243,17.0313,354320.0
2015-09-22 14:00:00,30.23,30.32,30.18,30.32,400459.0,17.0257,17.0764,16.9975,17.0764,400459.0
2015-09-22 14:30:00,30.32,30.42,30.3,30.41,659976.0,17.0764,17.1327,17.0651,17.1271,659976.0
2015-09-22 15:00:00,30.42,30.42,30.36,30.41,748030.0,17.1327,17.1327,17.0989,17.1271,748030.0
2015-09-22 15:30:00,30.4,30.46,30.35,30.39,1212474.0,17.1214,17.1552,17.0933,17.1158,1212474.0
2015-09-23 09:30:00,30.63,30.66,30.37,30.42,647737.0,17.251,17.2679,17.1045,17.1327,647737.0
2015-09-23 10:00:00,30.42,30.46,30.23,30.33,405949.0,17.1327,17.1552,17.0257,17.082,405949.0
2015-09-23 10:30:00,30.33,30.56,30.33,30.4,484182.0,17.082,17.2115,17.082,17.1214,484182.0
2015-09-23 11:00:00,30.41,30.47,30.22,30.23,416359.0,17.1271,17.1609,17.0201,17.0257,416359.0
2015-09-23 11:30:00,30.24,30.24,30.1,30.17,536511.0,17.0313,17.0313,16.9525,16.9919,536511.0
2015-09-23 12:00:00,30.17,30.17,30.05,30.09,300969.0,16.9919,16.9919,16.9243,16.9468,300969.0
2015-09-23 12:30:00,30.09,30.1,30.05,30.08,288127.0,16.9468,16.9525,16.9243,16.9412,288127.0
2015-09-23 13:00:00,30.07,30.09,30.01,30.01,317348.0,16.9356,16.9468,16.9018,16.9018,317348.0
2015-09-23 13:30:00,30.02,30.14,30.01,30.05,466521.0,16.9074,16.975,16.9018,16.9243,466521.0
2015-09-23 14:00:00,30.05,30.09,30.01,30.01,421302.0,16.9243,16.9468,16.9018,16.9018,421302.0
2015-09-23 14:30:00,30.01,30.03,29.92,29.96,1003952.0,16.9018,16.913,16.8511,16.8736,1003952.0
2015-09-23 15:00:00,29.96,30.02,29.91,29.92,697789.0,16.8736,16.9074,16.8455,16.8511,697789.0
2015-09-23 15:30:00,29.92,29.96,29.88,29.92,724743.0,16.8511,16.8736,16.8286,16.8511,724743.0
2015-09-24 09:30:00,29.69,29.72,29.5,29.52,1352024.0,16.7216,16.7385,16.6145,16.6258,1352024.0
2015-09-24 10:00:00,29.52,29.76,29.5,29.59,875042.0,16.6258,16.761,16.6145,16.6652,875042.0
2015-09-24 10:30:00,29.58,29.73,29.56,29.66,488571.0,16.6596,16.7441,16.6483,16.7047,488571.0
2015-09-24 11:00:00,29.66,29.66,29.53,29.6,920997.0,16.7047,16.7047,16.6314,16.6709,920997.0
2015-09-24 11:30:00,29.6,29.78,29.6,29.77,463476.0,16.6709,16.7722,16.6709,16.7666,463476.0
2015-09-24 12:00:00,29.77,29.99,29.74,29.96,683452.0,16.7666,16.8905,16.7497,16.8736,683452.0
2015-09-24 12:30:00,29.97,30.0,29.88,29.88,429940.0,16.8793,16.8962,16.8286,16.8286,429940.0
2015-09-24 13:00:00,29.87,29.99,29.82,29.87,345029.0,16.8229,16.8905,16.7948,16.8229,345029.0
2015-09-24 13:30:00,29.87,30.0,29.85,29.99,454514.0,16.8229,16.8962,16.8117,16.8905,454514.0
2015-09-24 14:00:00,30.0,30.12,29.98,30.09,569693.0,16.8962,16.9637,16.8849,16.9468,569693.0
2015-09-24 14:30:00,30.09,30.3,30.06,30.28,735471.0,16.9468,17.0651,16.9299,17.0538,735471.0
2015-09-24 15:00:00,30.28,30.32,30.13,30.24,683723.0,17.0538,17.0764,16.9694,17.0313,683723.0
2015-09-24 15:30:00,30.24,30.26,30.1,30.15,971190.0,17.0313,17.0426,16.9525,16.9806,971190.0
2015-09-25 09:30:00,30.5,30.58,30.33,30.53,866337.0,17.1778,17.2228,17.082,17.1947,866337.0
2015-09-25 10:00:00,30.54,30.55,30.37,30.38,451945.0,17.2003,17.2059,17.1045,17.1102,451945.0
2015-09-25 10:30:00,30.38,30.52,30.36,30.44,391176.0,17.1102,17.189,17.0989,17.144,391176.0
2015-09-25 11:00:00,30.44,30.46,30.37,30.45,463572.0,17.144,17.1552,17.1045,17.1496,463572.0
2015-09-25 11:30:00,30.46,30.46,30.37,30.42,468148.0,17.1552,17.1552,17.1045,17.1327,468148.0
2015-09-25 12:00:00,30.43,30.47,30.39,30.44,401304.0,17.1383,17.1609,17.1158,17.144,401304.0
2015-09-25 12:30:00,30.45,30.52,30.41,30.5,311552.0,17.1496,17.189,17.1271,17.1778,311552.0
2015-09-25 13:00:00,30.5,30.65,30.49,30.58,442567.0,17.1778,17.2622,17.1721,17.2228,442567.0
2015-09-25 13:30:00,30.57,30.62,30.5,30.55,222238.0,17.2172,17.2453,17.1778,17.2059,222238.0
2015-09-25 14:00:00,30.55,30.58,30.42,30.48,318083.0,17.2059,17.2228,17.1327,17.1665,318083.0
2015-09-25 14:30:00,30.47,30.5,30.32,30.38,582972.0,17.1609,17.1778,17.0764,17.1102,582972.0
2015-09-25 15:00:00,30.39,30.4,30.25,30.38,477498.0,17.1158,17.1214,17.037,17.1102,477498.0
2015-09-25 15:30:00,30.38,30.46,30.36,30.43,874065.0,17.1102,17.1552,17.0989,17.1383,874065.0
2015-09-28 09:30:00,29.88,29.88,29.59,29.66,1042795.0,16.8286,16.8286,16.6652,16.7047,1042795.0
2015-09-28 10:00:00,29.66,29.7,29.51,29.7,547128.0,16.7047,16.7272,16.6202,16.7272,547128.0
2015-09-28 10:30:00,29.69,29.76,29.59,29.64,581999.0,16.7216,16.761,16.6652,16.6934,581999.0
2015-09-28 11:00:00,29.64,29.7,29.56,29.59,580693.0,16.6934,16.7272,16.6483,16.6652,580693.0
2015-09-28 11:30:00,29.59,29.63,29.52,29.55,435000.0,16.6652,16.6878,16.6258,16.6427,435000.0
2015-09-28 12:00:00,29.54,29.57,29.5,29.51,299955.0,16.6371,16.654,16.6145,16.6202,299955.0
2015-09-28 12:30:00,29.51,29.59,29.48,29.55,353561.0,16.6202,16.6652,16.6033,16.6427,353561.0
2015-09-28 13:00:00,29.56,29.6,29.51,29.52,271743.0,16.6483,16.6709,16.6202,16.6258,271743.0
2015-09-28 13:30:00,29.51,29.57,29.5,29.52,469104.0,16.6202,16.654,16.6145,16.6258,469104.0
2015-09-28 14:00:00,29.52,29.54,29.45,29.49,569399.0,16.6258,16.6371,16.5864,16.6089,569399.0
2015-09-28 14:30:00,29.48,29.53,29.41,29.43,384079.0,16.6033,16.6314,16.5639,16.5751,384079.0
2015-09-28 15:00:00,29.43,29.43,29.35,29.37,450655.0,16.5751,16.5751,16.5301,16.5413,450655.0
2015-09-28 15:30:00,29.36,29.46,29.36,29.38,914055.0,16.5357,16.592,16.5357,16.547,914055.0
2015-09-29 09:30:00,29.87,29.93,29.67,29.81,1022624.0,16.8229,16.8567,16.7103,16.7891,1022624.0
2015-09-29 10:00:00,29.81,29.91,29.77,29.9,436465.0,16.7891,16.8455,16.7666,16.8398,436465.0
2015-09-29 10:30:00,29.9,29.95,29.81,29.87,471815.0,16.8398,16.868,16.7891,16.8229,471815.0
2015-09-29 11:00:00,29.88,29.93,29.76,29.78,554172.0,16.8286,16.8567,16.761,16.7722,554172.0
2015-09-29 11:30:00,29.78,29.79,29.52,29.54,874124.0,16.7722,16.7779,16.6258,16.6371,874124.0
2015-09-29 12:00:00,29.54,29.69,29.53,29.68,417235.0,16.6371,16.7216,16.6314,16.7159,417235.0
2015-09-29 12:30:00,29.69,29.72,29.58,29.59,302317.0,16.7216,16.7385,16.6596,16.6652,302317.0
2015-09-29 13:00:00,29.6,29.66,29.57,29.65,318924.0,16.6709,16.7047,16.654,16.699,318924.0
2015-09-29 13:30:00,29.66,29.76,29.65,29.71,245966.0,16.7047,16.761,16.699,16.7328,245966.0
2015-09-29 14:00:00,29.71,29.71,29.6,29.65,369670.0,16.7328,16.7328,16.6709,16.699,369670.0
2015-09-29 14:30:00,29.64,29.67,29.51,29.56,586121.0,16.6934,16.7103,16.6202,16.6483,586121.0
2015-09-29 15:00:00,29.55,29.58,29.46,29.47,528172.0,16.6427,16.6596,16.592,16.5977,528172.0
2015-09-29 15:30:00,29.48,29.65,29.48,29.63,1084413.0,16.6033,16.699,16.6033,16.6878,1084413.0
2015-09-30 09:30:00,30.18,30.23,30.08,30.19,1065269.0,16.9975,17.0257,16.9412,17.0032,1065269.0
2015-09-30 10:00:00,30.2,30.37,30.2,30.3,456894.0,17.0088,17.1045,17.0088,17.0651,456894.0
2015-09-30 10:30:00,30.3,30.39,30.19,30.33,693826.0,17.0651,17.1158,17.0032,17.082,693826.0
2015-09-30 11:00:00,30.33,30.35,30.23,30.35,407407.0,17.082,17.0933,17.0257,17.0933,407407.0
2015-09-30 11:30:00,30.35,30.36,30.25,30.32,502473.0,17.0933,17.0989,17.037,17.0764,502473.0
2015-09-30 12:00:00,30.32,30.34,30.17,30.26,285424.0,17.0764,17.0876,16.9919,17.0426,285424.0
2015-09-30 12:30:00,30.26,30.3,30.12,30.18,299230.0,17.0426,17.0651,16.9637,16.9975,299230.0
2015-09-30 13:00:00,30.19,30.24,30.17,30.24,205622.0,17.0032,17.0313,16.9919,17.0313,205622.0
2015-09-30 13:30:00,30.24,30.32,30.21,30.28,199792.0,17.0313,17.0764,17.0144,17.0538,199792.0
2015-09-30 14:00:00,30.28,30.34,30.21,30.33,280055.0,17.0538,17.0876,17.0144,17.082,280055.0
2015-09-30 14:30:00,30.33,30.35,30.25,30.35,237952.0,17.082,17.0933,17.037,17.0933,237952.0
2015-09-30 15:00:00,30.35,30.42,30.3,30.39,317359.0,17.0933,17.1327,17.0651,17.1158,317359.0
2015-09-30 15:30:00,30.4,30.57,30.37,30.56,736307.0,17.1214,17.2172,17.1045,17.2115,736307.0
2015-10-01 09:30:00,31.66,31.88,31.34,31.37,2188296.0,17.8311,17.955,17.6508,17.6677,2188296.0
2015-10-01 10:00:00,31.37,31.42,31.23,31.32,1073228.0,17.6677,17.6959,17.5889,17.6396,1073228.0
2015-10-01 10:30:00,31.32,31.35,30.89,30.93,731227.0,17.6396,17.6565,17.3974,17.4199,731227.0
2015-10-01 11:00:00,30.93,31.15,30.91,31.12,821647.0,17.4199,17.5438,17.4087,17.5269,821647.0
2015-10-01 11:30:00,31.13,31.2,30.92,30.95,514541.0,17.5326,17.572,17.4143,17.4312,514541.0
2015-10-01 12:00:00,30.95,30.98,30.8,30.92,427695.0,17.4312,17.4481,17.3467,17.4143,427695.0
2015-10-01 12:30:00,30.91,30.97,30.82,30.87,330889.0,17.4087,17.4425,17.358,17.3861,330889.0
2015-10-01 13:00:00,30.87,30.91,30.78,30.83,328731.0,17.3861,17.4087,17.3355,17.3636,328731.0
2015-10-01 13:30:00,30.83,30.96,30.8,30.94,289747.0,17.3636,17.4368,17.3467,17.4256,289747.0
2015-10-01 14:00:00,30.94,31.02,30.87,30.9,322619.0,17.4256,17.4706,17.3861,17.403,322619.0
2015-10-01 14:30:00,30.9,30.97,30.83,30.94,286711.0,17.403,17.4425,17.3636,17.4256,286711.0
2015-10-01 15:00:00,30.94,31.0,30.91,30.93,430049.0,17.4256,17.4594,17.4087,17.4199,430049.0
2015-10-01 15:30:00,30.93,30.97,30.85,30.96,737898.0,17.4199,17.4425,17.3749,17.4368,737898.0
2015-10-02 09:30:00,31.48,31.74,31.42,31.73,1799816.0,17.7297,17.8761,17.6959,17.8705,1799816.0
2015-10-02 10:00:00,31.72,31.87,31.69,31.77,1297147.0,17.8649,17.9493,17.848,17.893,1297147.0
2015-10-02 10:30:00,31.77,31.91,31.73,31.9,1008211.0,17.893,17.9719,17.8705,17.9662,1008211.0
2015-10-02 11:00:00,31.89,32.1,31.88,32.06,948706.0,17.9606,18.0789,17.955,18.0564,948706.0
2015-10-02 11:30:00,32.06,32.13,32.0,32.05,466246.0,18.0564,18.0958,18.0226,18.0507,466246.0
2015-10-02 12:00:00,32.05,32.21,32.04,32.13,552229.0,18.0507,18.1408,18.0451,18.0958,552229.0
2015-10-02 12:30:00,32.13,32.35,32.11,32.32,668649.0,18.0958,18.2197,18.0845,18.2028,668649.0
2015-10-02 13:00:00,32.32,32.48,32.28,32.3,544464.0,18.2028,18.2929,18.1803,18.1915,544464.0
2015-10-02 13:30:00,32.31,32.39,32.27,32.32,380476.0,18.1972,18.2422,18.1746,18.2028,380476.0
2015-10-02 14:00:00,32.32,32.41,32.3,32.35,421388.0,18.2028,18.2535,18.1915,18.2197,421388.0
2015-10-02 14:30:00,32.35,32.39,32.27,32.28,395803.0,18.2197,18.2422,18.1746,18.1803,395803.0
2015-10-02 15:00:00,32.29,32.48,32.28,32.47,837073.0,18.1859,18.2929,18.1803,18.2873,837073.0
2015-10-02 15:30:00,32.48,32.53,32.44,32.52,1440295.0,18.2929,18.3211,18.2704,18.3154,1440295.0
2015-10-05 09:30:00,33.19,33.43,33.18,33.36,1636756.0,18.6928,18.8279,18.6871,18.7885,1636756.0
2015-10-05 10:00:00,33.36,33.57,33.25,33.55,1632093.0,18.7885,18.9068,18.7266,18.8955,1632093.0
2015-10-05 10:30:00,33.54,33.56,33.35,33.39,1015047.0,18.8899,18.9012,18.7829,18.8054,1015047.0
2015-10-05 11:00:00,33.39,33.42,33.3,33.36,557249.0,18.8054,18.8223,18.7547,18.7885,557249.0
2015-10-05 11:30:00,33.37,33.51,33.35,33.49,556425.0,18.7942,18.873,18.7829,18.8617,556425.0
2015-10-05 12:00:00,33.49,33.53,33.41,33.48,477611.0,18.8617,18.8843,18.8167,18.8561,477611.0
2015-10-05 12:30:00,33.48,33.51,33.46,33.47,485215.0,18.8561,18.873,18.8448,18.8505,485215.0
2015-10-05 13:00:00,33.48,33.59,33.44,33.56,483667.0,18.8561,18.9181,18.8336,18.9012,483667.0
2015-10-05 13:30:00,33.56,33.6,33.54,33.55,445096.0,18.9012,18.9237,18.8899,18.8955,445096.0
2015-10-05 14:00:00,33.56,33.56,33.46,33.51,442502.0,18.9012,18.9012,18.8448,18.873,442502.0
2015-10-05 14:30:00,33.52,33.59,33.52,33.54,319929.0,18.8786,18.9181,18.8786,18.8899,319929.0
2015-10-05 15:00:00,33.53,33.56,33.44,33.49,539518.0,18.8843,18.9012,18.8336,18.8617,539518.0
2015-10-05 15:30:00,33.49,33.51,33.44,33.49,1328928.0,18.8617,18.873,18.8336,18.8617,1328928.0
2015-10-06 09:30:00,33.79,34.27,33.76,34.24,1816427.0,19.0307,19.301,19.0138,19.2841,1816427.0
2015-10-06 10:00:00,34.25,34.32,34.17,34.21,1244674.0,19.2898,19.3292,19.2447,19.2672,1244674.0
2015-10-06 10:30:00,34.22,34.31,34.2,34.28,581326.0,19.2729,19.3236,19.2616,19.3067,581326.0
2015-10-06 11:00:00,34.28,34.6,34.26,34.58,1026071.0,19.3067,19.4869,19.2954,19.4756,1026071.0
2015-10-06 11:30:00,34.58,34.63,34.23,34.38,1012545.0,19.4756,19.5038,19.2785,19.363,1012545.0
2015-10-06 12:00:00,34.39,34.48,34.29,34.35,731235.0,19.3686,19.4193,19.3123,19.3461,731235.0
2015-10-06 12:30:00,34.35,34.37,34.18,34.24,739931.0,19.3461,19.3574,19.2503,19.2841,739931.0
2015-10-06 13:00:00,34.25,34.3,34.21,34.23,536352.0,19.2898,19.3179,19.2672,19.2785,536352.0
2015-10-06 13:30:00,34.23,34.24,34.04,34.14,750121.0,19.2785,19.2841,19.1715,19.2278,750121.0
2015-10-06 14:00:00,34.14,34.25,34.13,34.24,638551.0,19.2278,19.2898,19.2222,19.2841,638551.0
2015-10-06 14:30:00,34.23,34.25,34.15,34.21,766052.0,19.2785,19.2898,19.2335,19.2672,766052.0
2015-10-06 15:00:00,34.21,34.39,34.2,34.34,854418.0,19.2672,19.3686,19.2616,19.3405,854418.0
2015-10-06 15:30:00,34.34,34.38,34.27,34.3,1125310.0,19.3405,19.363,19.301,19.3179,1125310.0
2015-10-07 09:30:00,35.72,35.92,35.57,35.76,3772402.0,20.1177,20.2303,20.0332,20.1402,3772402.0
2015-10-07 10:00:00,35.76,36.1,35.74,36.08,2706912.0,20.1402,20.3317,20.1289,20.3204,2706912.0
2015-10-07 10:30:00,36.09,36.09,35.51,35.76,3320587.0,20.3261,20.3261,19.9994,20.1402,3320587.0
2015-10-07 11:00:00,35.76,35.77,35.37,35.47,2360586.0,20.1402,20.1458,19.9206,19.9769,2360586.0
2015-10-07 11:30:00,35.46,35.75,35.33,35.73,1277081.0,19.9713,20.1346,19.898,20.1233,1277081.0
2015-10-07 12:00:00,35.73,35.77,35.42,35.48,1186033.0,20.1233,20.1458,19.9487,19.9825,1186033.0
2015-10-07 12:30:00,35.49,35.56,35.35,35.44,785438.0,19.9881,20.0276,19.9093,19.96,785438.0
2015-10-07 13:00:00,35.44,35.58,35.43,35.5,449252.0,19.96,20.0388,19.9544,19.9938,449252.0
2015-10-07 13:30:00,35.51,35.59,35.48,35.51,647729.0,19.9994,20.0445,19.9825,19.9994,647729.0
2015-10-07 14:00:00,35.51,35.69,35.46,35.49,624802.0,19.9994,20.1008,19.9713,19.9881,624802.0
2015-10-07 14:30:00,35.5,35.54,35.4,35.48,728400.0,19.9938,20.0163,19.9375,19.9825,728400.0
2015-10-07 15:00:00,35.48,35.58,35.42,35.52,785578.0,19.9825,20.0388,19.9487,20.005,785578.0
2015-10-07 15:30:00,35.53,35.72,35.51,35.71,1260128.0,20.0107,20.1177,19.9994,20.1121,1260128.0
2015-10-08 09:30:00,35.31,35.7,35.28,35.44,1529124.0,19.8868,20.1064,19.8699,19.96,1529124.0
2015-10-08 10:00:00,35.44,35.55,35.37,35.37,556565.0,19.96,20.0219,19.9206,19.9206,556565.0
2015-10-08 10:30:00,35.37,35.47,35.3,35.38,807730.0,19.9206,19.9769,19.8811,19.9262,807730.0
2015-10-08 11:00:00,35.38,35.66,35.38,35.65,615617.0,19.9262,20.0839,19.9262,20.0783,615617.0
2015-10-08 11:30:00,35.65,35.73,35.51,35.64,688169.0,20.0783,20.1233,19.9994,20.0726,688169.0
2015-10-08 12:00:00,35.65,35.79,35.63,35.67,364980.0,20.0783,20.1571,20.067,20.0895,364980.0
2015-10-08 12:30:00,35.68,35.81,35.63,35.69,241228.0,20.0952,20.1684,20.067,20.1008,241228.0
2015-10-08 13:00:00,35.68,35.79,35.66,35.74,288622.0,20.0952,20.1571,20.0839,20.1289,288622.0
2015-10-08 13:30:00,35.75,35.81,35.74,35.78,283934.0,20.1346,20.1684,20.1289,20.1515,283934.0
2015-10-08 14:00:00,35.77,35.93,35.74,35.86,472695.0,20.1458,20.236,20.1289,20.1965,472695.0
2015-10-08 14:30:00,35.84,35.93,35.82,35.87,370214.0,20.1853,20.236,20.174,20.2022,370214.0
2015-10-08 15:00:00,35.87,36.06,35.86,35.96,682134.0,20.2022,20.3092,20.1965,20.2529,682134.0
2015-10-08 15:30:00,35.97,35.99,35.87,35.96,917749.0,20.2585,20.2697,20.2022,20.2529,917749.0
2015-10-09 09:30:00,36.28,36.31,36.08,36.19,1488789.0,20.4331,20.45,20.3204,20.3824,1488789.0
2015-10-09 10:00:00,36.19,36.25,35.85,35.87,1279857.0,20.3824,20.4162,20.1909,20.2022,1279857.0
2015-10-09 10:30:00,35.86,36.13,35.85,36.12,1035469.0,20.1965,20.3486,20.1909,20.343,1035469.0
2015-10-09 11:00:00,36.12,36.18,35.91,35.99,1068795.0,20.343,20.3768,20.2247,20.2697,1068795.0
2015-10-09 11:30:00,35.98,35.99,35.81,35.87,563783.0,20.2641,20.2697,20.1684,20.2022,563783.0
2015-10-09 12:00:00,35.87,35.97,35.85,35.96,318146.0,20.2022,20.2585,20.1909,20.2529,318146.0
2015-10-09 12:30:00,35.95,35.97,35.89,35.95,226212.0,20.2472,20.2585,20.2134,20.2472,226212.0
2015-10-09 13:00:00,35.94,36.0,35.88,35.88,254333.0,20.2416,20.2754,20.2078,20.2078,254333.0
2015-10-09 13:30:00,35.88,35.9,35.81,35.82,311139.0,20.2078,20.2191,20.1684,20.174,311139.0
2015-10-09 14:00:00,35.83,35.89,35.78,35.88,344076.0,20.1796,20.2134,20.1515,20.2078,344076.0
2015-10-09 14:30:00,35.89,35.92,35.84,35.9,335558.0,20.2134,20.2303,20.1853,20.2191,335558.0
2015-10-09 15:00:00,35.91,35.92,35.82,35.89,377422.0,20.2247,20.2303,20.174,20.2134,377422.0
2015-10-09 15:30:00,35.89,35.97,35.88,35.95,517372.0,20.2134,20.2585,20.2078,20.2472,517372.0
2015-10-12 09:30:00,35.74,35.77,35.39,35.44,1452051.0,20.1289,20.1458,19.9318,19.96,1452051.0
2015-10-12 10:00:00,35.43,35.52,35.31,35.41,1017917.0,19.9544,20.005,19.8868,19.9431,1017917.0
2015-10-12 10:30:00,35.41,35.52,35.32,35.33,845790.0,19.9431,20.005,19.8924,19.898,845790.0
2015-10-12 11:00:00,35.34,35.47,35.33,35.42,390585.0,19.9037,19.9769,19.898,19.9487,390585.0
2015-10-12 11:30:00,35.42,35.48,35.32,35.35,334577.0,19.9487,19.9825,19.8924,19.9093,334577.0
2015-10-12 12:00:00,35.36,35.43,35.23,35.29,476753.0,19.9149,19.9544,19.8417,19.8755,476753.0
2015-10-12 12:30:00,35.3,35.37,35.26,35.33,311525.0,19.8811,19.9206,19.8586,19.898,311525.0
2015-10-12 13:00:00,35.34,35.34,35.24,35.32,229259.0,19.9037,19.9037,19.8473,19.8924,229259.0
2015-10-12 13:30:00,35.32,35.37,35.3,35.34,282632.0,19.8924,19.9206,19.8811,19.9037,282632.0
2015-10-12 14:00:00,35.33,35.36,35.27,35.28,411133.0,19.898,19.9149,19.8642,19.8699,411133.0
2015-10-12 14:30:00,35.27,35.31,35.25,35.3,136917.0,19.8642,19.8868,19.853,19.8811,136917.0
2015-10-12 15:00:00,35.3,35.37,35.29,35.33,193613.0,19.8811,19.9206,19.8755,19.898,193613.0
2015-10-12 15:30:00,35.34,35.38,35.31,35.35,537006.0,19.9037,19.9262,19.8868,19.9093,537006.0
2015-10-13 09:30:00,34.4,34.9,34.31,34.87,1572672.0,19.3743,19.6559,19.3236,19.639,1572672.0
2015-10-13 10:00:00,34.87,35.12,34.85,35.11,754496.0,19.639,19.7798,19.6277,19.7741,754496.0
2015-10-13 10:30:00,35.11,35.14,34.99,35.12,428745.0,19.7741,19.791,19.7065,19.7798,428745.0
2015-10-13 11:00:00,35.12,35.16,34.91,34.93,458470.0,19.7798,19.8023,19.6615,19.6728,458470.0
2015-10-13 11:30:00,34.93,35.08,34.92,35.04,234159.0,19.6728,19.7572,19.6671,19.7347,234159.0
2015-10-13 12:00:00,35.04,35.09,35.02,35.04,222421.0,19.7347,19.7629,19.7234,19.7347,222421.0
2015-10-13 12:30:00,35.05,35.1,34.96,34.96,196342.0,19.7403,19.7685,19.6896,19.6896,196342.0
2015-10-13 13:00:00,34.95,35.05,34.95,35.03,201217.0,19.684,19.7403,19.684,19.7291,201217.0
2015-10-13 13:30:00,35.03,35.03,34.83,34.83,323697.0,19.7291,19.7291,19.6164,19.6164,323697.0
2015-10-13 14:00:00,34.83,34.95,34.8,34.84,300927.0,19.6164,19.684,19.5995,19.6221,300927.0
2015-10-13 14:30:00,34.83,34.89,34.79,34.88,309398.0,19.6164,19.6502,19.5939,19.6446,309398.0
2015-10-13 15:00:00,34.88,34.88,34.7,34.74,407146.0,19.6446,19.6446,19.5432,19.5657,407146.0
2015-10-13 15:30:00,34.74,34.78,34.68,34.74,1040194.0,19.5657,19.5883,19.532,19.5657,1040194.0
2015-10-14 09:30:00,35.06,35.42,34.93,35.36,1129117.0,19.746,19.9487,19.6728,19.9149,1129117.0
2015-10-14 10:00:00,35.36,35.43,35.08,35.1,491311.0,19.9149,19.9544,19.7572,19.7685,491311.0
2015-10-14 10:30:00,35.1,35.17,34.97,35.02,500466.0,19.7685,19.8079,19.6953,19.7234,500466.0
2015-10-14 11:00:00,35.03,35.13,34.9,34.98,1026621.0,19.7291,19.7854,19.6559,19.7009,1026621.0
2015-10-14 11:30:00,34.98,35.11,34.91,35.1,436168.0,19.7009,19.7741,19.6615,19.7685,436168.0
2015-10-14 12:00:00,35.09,35.11,34.99,35.07,263790.0,19.7629,19.7741,19.7065,19.7516,263790.0
2015-10-14 12:30:00,35.07,35.24,35.07,35.21,211722.0,19.7516,19.8473,19.7516,19.8304,211722.0
2015-10-14 13:00:00,35.22,35.25,35.18,35.22,206985.0,19.8361,19.853,19.8136,19.8361,206985.0
2015-10-14 13:30:00,35.22,35.3,35.21,35.29,171736.0,19.8361,19.8811,19.8304,19.8755,171736.0
2015-10-14 14:00:00,35.29,35.32,35.21,35.22,257248.0,19.8755,19.8924,19.8304,19.8361,257248.0
2015-10-14 14:30:00,35.21,35.21,35.14,35.21,251841.0,19.8304,19.8304,19.791,19.8304,251841.0
2015-10-14 15:00:00,35.21,35.37,35.2,35.37,425959.0,19.8304,19.9206,19.8248,19.9206,425959.0
2015-10-14 15:30:00,35.37,35.4,35.26,35.31,482188.0,19.9206,19.9375,19.8586,19.8868,482188.0
2015-10-15 09:30:00,35.36,35.38,35.2,35.3,766127.0,19.9149,19.9262,19.8248,19.8811,766127.0
2015-10-15 10:00:00,35.3,35.45,35.29,35.38,381543.0,19.8811,19.9656,19.8755,19.9262,381543.0
2015-10-15 10:30:00,35.37,35.48,35.31,35.43,423977.0,19.9206,19.9825,19.8868,19.9544,423977.0
2015-10-15 11:00:00,35.43,35.43,35.2,35.23,881947.0,19.9544,19.9544,19.8248,19.8417,881947.0
2015-10-15 11:30:00,35.22,35.24,35.03,35.08,438713.0,19.8361,19.8473,19.7291,19.7572,438713.0
2015-10-15 12:00:00,35.09,35.35,35.07,35.32,440205.0,19.7629,19.9093,19.7516,19.8924,440205.0
2015-10-15 12:30:00,35.33,35.38,35.26,35.38,406014.0,19.898,19.9262,19.8586,19.9262,406014.0
2015-10-15 13:00:00,35.38,35.51,35.35,35.5,144561.0,19.9262,19.9994,19.9093,19.9938,144561.0
2015-10-15 13:30:00,35.5,35.54,35.44,35.45,224869.0,19.9938,20.0163,19.96,19.9656,224869.0
2015-10-15 14:00:00,35.45,35.55,35.44,35.53,296359.0,19.9656,20.0219,19.96,20.0107,296359.0
2015-10-15 14:30:00,35.52,35.61,35.52,35.58,521173.0,20.005,20.0557,20.005,20.0388,521173.0
2015-10-15 15:00:00,35.57,35.69,35.55,35.68,323985.0,20.0332,20.1008,20.0219,20.0952,323985.0
2015-10-15 15:30:00,35.67,35.68,35.61,35.68,479759.0,20.0895,20.0952,20.0557,20.0952,479759.0
2015-10-16 09:30:00,35.9,35.91,35.63,35.81,902699.0,20.2191,20.2247,20.067,20.1684,902699.0
2015-10-16 10:00:00,35.81,35.85,35.46,35.53,795079.0,20.1684,20.1909,19.9713,20.0107,795079.0
2015-10-16 10:30:00,35.52,35.53,35.36,35.39,335838.0,20.005,20.0107,19.9149,19.9318,335838.0
2015-10-16 11:00:00,35.38,35.59,35.38,35.51,610224.0,19.9262,20.0445,19.9262,19.9994,610224.0
2015-10-16 11:30:00,35.52,35.57,35.5,35.55,263476.0,20.005,20.0332,19.9938,20.0219,263476.0
2015-10-16 12:00:00,35.55,35.6,35.47,35.5,233686.0,20.0219,20.0501,19.9769,19.9938,233686.0
2015-10-16 12:30:00,35.5,35.51,35.4,35.46,318988.0,19.9938,19.9994,19.9375,19.9713,318988.0
2015-10-16 13:00:00,35.46,35.65,35.42,35.6,228444.0,19.9713,20.0783,19.9487,20.0501,228444.0
2015-10-16 13:30:00,35.6,35.63,35.54,35.55,127978.0,20.0501,20.067,20.0163,20.0219,127978.0
2015-10-16 14:00:00,35.55,35.61,35.51,35.59,140431.0,20.0219,20.0557,19.9994,20.0445,140431.0
2015-10-16 14:30:00,35.59,35.75,35.57,35.74,254042.0,20.0445,20.1346,20.0332,20.1289,254042.0
2015-10-16 15:00:00,35.75,35.82,35.74,35.81,388638.0,20.1346,20.174,20.1289,20.1684,388638.0
2015-10-16 15:30:00,35.81,35.88,35.8,35.87,655205.0,20.1684,20.2078,20.1627,20.2022,655205.0
2015-10-19 09:30:00,35.34,35.39,35.07,35.2,505177.0,19.9037,19.9318,19.7516,19.8248,505177.0
2015-10-19 10:00:00,35.2,35.21,34.97,35.02,515455.0,19.8248,19.8304,19.6953,19.7234,515455.0
2015-10-19 10:30:00,35.01,35.03,34.87,34.92,494208.0,19.7178,19.7291,19.639,19.6671,494208.0
2015-10-19 11:00:00,34.92,34.97,34.85,34.92,474876.0,19.6671,19.6953,19.6277,19.6671,474876.0
2015-10-19 11:30:00,34.93,35.02,34.88,34.97,327276.0,19.6728,19.7234,19.6446,19.6953,327276.0
2015-10-19 12:00:00,34.97,35.02,34.94,35.02,220336.0,19.6953,19.7234,19.6784,19.7234,220336.0
2015-10-19 12:30:00,35.02,35.02,34.9,34.91,133500.0,19.7234,19.7234,19.6559,19.6615,133500.0
2015-10-19 13:00:00,34.91,34.93,34.78,34.79,317435.0,19.6615,19.6728,19.5883,19.5939,317435.0
2015-10-19 13:30:00,34.79,34.86,34.78,34.8,236276.0,19.5939,19.6333,19.5883,19.5995,236276.0
2015-10-19 14:00:00,34.79,34.81,34.71,34.71,278071.0,19.5939,19.6052,19.5488,19.5488,278071.0
2015-10-19 14:30:00,34.71,34.84,34.71,34.81,182748.0,19.5488,19.6221,19.5488,19.6052,182748.0
2015-10-19 15:00:00,34.81,34.88,34.81,34.85,234137.0,19.6052,19.6446,19.6052,19.6277,234137.0
2015-10-19 15:30:00,34.86,34.93,34.82,34.92,679519.0,19.6333,19.6728,19.6108,19.6671,679519.0
2015-10-20 09:30:00,34.49,34.66,34.46,34.63,803304.0,19.4249,19.5207,19.408,19.5038,803304.0
2015-10-20 10:00:00,34.63,34.85,34.54,34.82,488486.0,19.5038,19.6277,19.4531,19.6108,488486.0
2015-10-20 10:30:00,34.81,35.05,34.8,35.04,606881.0,19.6052,19.7403,19.5995,19.7347,606881.0
2015-10-20 11:00:00,35.05,35.05,34.84,34.95,439955.0,19.7403,19.7403,19.6221,19.684,439955.0
2015-10-20 11:30:00,34.95,34.99,34.82,34.85,310346.0,19.684,19.7065,19.6108,19.6277,310346.0
2015-10-20 12:00:00,34.84,34.93,34.81,34.92,219078.0,19.6221,19.6728,19.6052,19.6671,219078.0
2015-10-20 12:30:00,34.93,34.93,34.82,34.88,308629.0,19.6728,19.6728,19.6108,19.6446,308629.0
2015-10-20 13:00:00,34.88,34.95,34.85,34.91,238678.0,19.6446,19.684,19.6277,19.6615,238678.0
2015-10-20 13:30:00,34.91,34.95,34.88,34.95,217527.0,19.6615,19.684,19.6446,19.684,217527.0
2015-10-20 14:00:00,34.94,35.0,34.91,35.0,165858.0,19.6784,19.7122,19.6615,19.7122,165858.0
2015-10-20 14:30:00,34.99,35.06,34.94,35.05,282729.0,19.7065,19.746,19.6784,19.7403,282729.0
2015-10-20 15:00:00,35.06,35.08,34.98,35.05,347280.0,19.746,19.7572,19.7009,19.7403,347280.0
2015-10-20 15:30:00,35.05,35.06,34.94,34.98,646717.0,19.7403,19.746,19.6784,19.7009,646717.0
2015-10-21 09:30:00,35.31,35.34,35.16,35.24,1233778.0,19.8868,19.9037,19.8023,19.8473,1233778.0
2015-10-21 10:00:00,35.23,35.31,35.15,35.21,463371.0,19.8417,19.8868,19.7967,19.8304,463371.0
2015-10-21 10:30:00,35.2,35.32,35.05,35.28,666780.0,19.8248,19.8924,19.7403,19.8699,666780.0
2015-10-21 11:00:00,35.29,35.4,35.16,35.32,927207.0,19.8755,19.9375,19.8023,19.8924,927207.0
2015-10-21 11:30:00,35.32,35.33,35.2,35.25,426060.0,19.8924,19.898,19.8248,19.853,426060.0
2015-10-21 12:00:00,35.24,35.41,35.23,35.36,306726.0,19.8473,19.9431,19.8417,19.9149,306726.0
2015-10-21 12:30:00,35.37,35.48,35.35,35.41,248304.0,19.9206,19.9825,19.9093,19.9431,248304.0
2015-10-21 13:00:00,35.4,35.42,35.22,35.22,240889.0,19.9375,19.9487,19.8361,19.8361,240889.0
2015-10-21 13:30:00,35.22,35.33,35.21,35.24,285947.0,19.8361,19.898,19.8304,19.8473,285947.0
2015-10-21 14:00:00,35.24,35.29,35.21,35.26,192476.0,19.8473,19.8755,19.8304,19.8586,192476.0
2015-10-21 14:30:00,35.26,35.33,35.24,35.27,220814.0,19.8586,19.898,19.8473,19.8642,220814.0
2015-10-21 15:00:00,35.28,35.34,35.18,35.23,300787.0,19.8699,19.9037,19.8136,19.8417,300787.0
2015-10-21 15:30:00,35.23,35.24,35.07,35.13,485118.0,19.8417,19.8473,19.7516,19.7854,485118.0
2015-10-22 09:30:00,35.63,35.79,35.56,35.69,1285446.0,20.067,20.1571,20.0276,20.1008,1285446.0
2015-10-22 10:00:00,35.69,35.85,35.65,35.66,705719.0,20.1008,20.1909,20.0783,20.0839,705719.0
2015-10-22 10:30:00,35.66,35.87,35.66,35.83,704794.0,20.0839,20.2022,20.0839,20.1796,704794.0
2015-10-22 11:00:00,35.83,35.96,35.78,35.9,752118.0,20.1796,20.2529,20.1515,20.2191,752118.0
2015-10-22 11:30:00,35.9,35.99,35.83,35.96,443018.0,20.2191,20.2697,20.1796,20.2529,443018.0
2015-10-22 12:00:00,35.97,35.99,35.83,35.91,319874.0,20.2585,20.2697,20.1796,20.2247,319874.0
2015-10-22 12:30:00,35.91,35.93,35.85,35.88,258982.0,20.2247,20.236,20.1909,20.2078,258982.0
2015-10-22 13:00:00,35.88,35.92,35.85,35.88,260372.0,20.2078,20.2303,20.1909,20.2078,260372.0
2015-10-22 13:30:00,35.88,35.89,35.72,35.73,296539.0,20.2078,20.2134,20.1177,20.1233,296539.0
2015-10-22 14:00:00,35.72,35.77,35.67,35.75,321339.0,20.1177,20.1458,20.0895,20.1346,321339.0
2015-10-22 14:30:00,35.76,35.9,35.75,35.89,232308.0,20.1402,20.2191,20.1346,20.2134,232308.0
2015-10-22 15:00:00,35.88,35.96,35.83,35.95,341377.0,20.2078,20.2529,20.1796,20.2472,341377.0
2015-10-22 15:30:00,35.95,35.96,35.86,35.93,582196.0,20.2472,20.2529,20.1965,20.236,582196.0
2015-10-23 09:30:00,35.84,35.85,35.52,35.58,780809.0,20.1853,20.1909,20.005,20.0388,780809.0
2015-10-23 10:00:00,35.59,35.83,35.53,35.74,410555.0,20.0445,20.1796,20.0107,20.1289,410555.0
2015-10-23 10:30:00,35.75,36.0,35.75,35.86,448120.0,20.1346,20.2754,20.1346,20.1965,448120.0
2015-10-23 11:00:00,35.86,35.91,35.62,35.66,426732.0,20.1965,20.2247,20.0614,20.0839,426732.0
2015-10-23 11:30:00,35.67,35.73,35.58,35.72,259945.0,20.0895,20.1233,20.0388,20.1177,259945.0
2015-10-23 12:00:00,35.71,35.73,35.63,35.7,193767.0,20.1121,20.1233,20.067,20.1064,193767.0
2015-10-23 12:30:00,35.71,35.74,35.64,35.71,189030.0,20.1121,20.1289,20.0726,20.1121,189030.0
2015-10-23 13:00:00,35.7,35.72,35.63,35.7,151909.0,20.1064,20.1177,20.067,20.1064,151909.0
2015-10-23 13:30:00,35.7,35.74,35.64,35.66,176104.0,20.1064,20.1289,20.0726,20.0839,176104.0
2015-10-23 14:00:00,35.65,35.72,35.64,35.68,199358.0,20.0783,20.1177,20.0726,20.0952,199358.0
2015-10-23 14:30:00,35.68,35.79,35.68,35.72,247604.0,20.0952,20.1571,20.0952,20.1177,247604.0
2015-10-23 15:00:00,35.72,35.75,35.63,35.65,309715.0,20.1177,20.1346,20.067,20.0783,309715.0
2015-10-23 15:30:00,35.66,35.73,35.65,35.72,413729.0,20.0839,20.1233,20.0783,20.1177,413729.0
2015-10-26 09:30:00,35.61,35.64,35.32,35.34,489934.0,20.0557,20.0726,19.8924,19.9037,489934.0
2015-10-26 10:00:00,35.35,35.41,35.26,35.29,383659.0,19.9093,19.9431,19.8586,19.8755,383659.0
2015-10-26 10:30:00,35.3,35.42,35.24,35.37,409925.0,19.8811,19.9487,19.8473,19.9206,409925.0
2015-10-26 11:00:00,35.37,35.41,35.28,35.29,359233.0,19.9206,19.9431,19.8699,19.8755,359233.0
2015-10-26 11:30:00,35.29,35.32,35.24,35.29,442618.0,19.8755,19.8924,19.8473,19.8755,442618.0
2015-10-26 12:00:00,35.29,35.36,35.22,35.35,371380.0,19.8755,19.9149,19.8361,19.9093,371380.0
2015-10-26 12:30:00,35.34,35.43,35.34,35.38,235890.0,19.9037,19.9544,19.9037,19.9262,235890.0
2015-10-26 13:00:00,35.38,35.4,35.34,35.34,178644.0,19.9262,19.9375,19.9037,19.9037,178644.0
2015-10-26 13:30:00,35.35,35.38,35.27,35.28,244262.0,19.9093,19.9262,19.8642,19.8699,244262.0
2015-10-26 14:00:00,35.28,35.3,35.22,35.26,261513.0,19.8699,19.8811,19.8361,19.8586,261513.0
2015-10-26 14:30:00,35.26,35.28,35.21,35.21,240077.0,19.8586,19.8699,19.8304,19.8304,240077.0
2015-10-26 15:00:00,35.22,35.23,35.15,35.15,335976.0,19.8361,19.8417,19.7967,19.7967,335976.0
2015-10-26 15:30:00,35.16,35.2,35.06,35.07,786889.0,19.8023,19.8248,19.746,19.7516,786889.0
2015-10-27 09:30:00,34.82,35.13,34.6,35.08,1044654.0,19.6108,19.7854,19.4869,19.7572,1044654.0
2015-10-27 10:00:00,35.09,35.19,34.82,34.85,941271.0,19.7629,19.8192,19.6108,19.6277,941271.0
2015-10-27 10:30:00,34.84,35.11,34.82,34.98,744507.0,19.6221,19.7741,19.6108,19.7009,744507.0
2015-10-27 11:00:00,34.97,35.02,34.8,34.8,1292137.0,19.6953,19.7234,19.5995,19.5995,1292137.0
2015-10-27 11:30:00,34.81,34.95,34.8,34.8,502439.0,19.6052,19.684,19.5995,19.5995,502439.0
2015-10-27 12:00:00,34.8,34.88,34.79,34.84,548247.0,19.5995,19.6446,19.5939,19.6221,548247.0
2015-10-27 12:30:00,34.84,34.9,34.8,34.81,352850.0,19.6221,19.6559,19.5995,19.6052,352850.0
2015-10-27 13:00:00,34.8,34.81,34.75,34.81,350963.0,19.5995,19.6052,19.5714,19.6052,350963.0
2015-10-27 13:30:00,34.81,34.82,34.74,34.78,384828.0,19.6052,19.6108,19.5657,19.5883,384828.0
2015-10-27 14:00:00,34.78,34.8,34.72,34.79,476464.0,19.5883,19.5995,19.5545,19.5939,476464.0
2015-10-27 14:30:00,34.78,34.79,34.7,34.76,382177.0,19.5883,19.5939,19.5432,19.577,382177.0
2015-10-27 15:00:00,34.75,34.85,34.74,34.85,632324.0,19.5714,19.6277,19.5657,19.6277,632324.0
2015-10-27 15:30:00,34.85,34.91,34.79,34.82,890292.0,19.6277,19.6615,19.5939,19.6108,890292.0
2015-10-28 09:30:00,35.09,35.37,35.07,35.37,961062.0,19.7629,19.9206,19.7516,19.9206,961062.0
2015-10-28 10:00:00,35.37,35.65,35.37,35.45,670793.0,19.9206,20.0783,19.9206,19.9656,670793.0
2015-10-28 10:30:00,35.44,36.0,35.44,35.99,998472.0,19.96,20.2754,19.96,20.2697,998472.0
2015-10-28 11:00:00,35.98,36.09,35.83,35.92,1101062.0,20.2641,20.3261,20.1796,20.2303,1101062.0
2015-10-28 11:30:00,35.92,35.99,35.86,35.97,576986.0,20.2303,20.2697,20.1965,20.2585,576986.0
2015-10-28 12:00:00,35.96,36.01,35.9,35.93,623484.0,20.2529,20.281,20.2191,20.236,623484.0
2015-10-28 12:30:00,35.92,35.95,35.8,35.82,335685.0,20.2303,20.2472,20.1627,20.174,335685.0
2015-10-28 13:00:00,35.81,35.92,35.77,35.78,284940.0,20.1684,20.2303,20.1458,20.1515,284940.0
2015-10-28 13:30:00,35.77,35.9,35.71,35.89,313928.0,20.1458,20.2191,20.1121,20.2134,313928.0
2015-10-28 14:00:00,35.88,35.88,35.35,35.57,473705.0,20.2078,20.2078,19.9093,20.0332,473705.0
2015-10-28 14:30:00,35.57,35.59,35.42,35.57,504793.0,20.0332,20.0445,19.9487,20.0332,504793.0
2015-10-28 15:00:00,35.58,35.75,35.56,35.69,629388.0,20.0388,20.1346,20.0276,20.1008,629388.0
2015-10-28 15:30:00,35.7,35.79,35.63,35.75,1040386.0,20.1064,20.1571,20.067,20.1346,1040386.0
2015-10-29 09:30:00,35.38,35.88,35.33,35.71,1076575.0,19.9262,20.2078,19.898,20.1121,1076575.0
2015-10-29 10:00:00,35.7,36.01,35.7,35.72,621242.0,20.1064,20.281,20.1064,20.1177,621242.0
2015-10-29 10:30:00,35.73,35.78,35.53,35.65,614233.0,20.1233,20.1515,20.0107,20.0783,614233.0
2015-10-29 11:00:00,35.64,35.71,35.58,35.66,602078.0,20.0726,20.1121,20.0388,20.0839,602078.0
2015-10-29 11:30:00,35.65,35.74,35.64,35.71,443024.0,20.0783,20.1289,20.0726,20.1121,443024.0
2015-10-29 12:00:00,35.71,35.85,35.64,35.83,365664.0,20.1121,20.1909,20.0726,20.1796,365664.0
2015-10-29 12:30:00,35.84,35.9,35.77,35.83,290837.0,20.1853,20.2191,20.1458,20.1796,290837.0
2015-10-29 13:00:00,35.83,35.91,35.81,35.87,247942.0,20.1796,20.2247,20.1684,20.2022,247942.0
2015-10-29 13:30:00,35.88,35.88,35.71,35.71,334752.0,20.2078,20.2078,20.1121,20.1121,334752.0
2015-10-29 14:00:00,35.71,35.75,35.68,35.72,330253.0,20.1121,20.1346,20.0952,20.1177,330253.0
2015-10-29 14:30:00,35.72,35.77,35.7,35.72,242055.0,20.1177,20.1458,20.1064,20.1177,242055.0
2015-10-29 15:00:00,35.72,35.81,35.67,35.75,332395.0,20.1177,20.1684,20.0895,20.1346,332395.0
2015-10-29 15:30:00,35.75,35.8,35.68,35.71,490135.0,20.1346,20.1627,20.0952,20.1121,490135.0
2015-10-30 09:30:00,35.62,35.68,35.33,35.39,1072320.0,20.0614,20.0952,19.898,19.9318,1072320.0
2015-10-30 10:00:00,35.39,35.57,35.39,35.55,413957.0,19.9318,20.0332,19.9318,20.0219,413957.0
2015-10-30 10:30:00,35.55,35.64,35.45,35.5,358948.0,20.0219,20.0726,19.9656,19.9938,358948.0
2015-10-30 11:00:00,35.51,35.54,35.42,35.49,315649.0,19.9994,20.0163,19.9487,19.9881,315649.0
2015-10-30 11:30:00,35.49,35.65,35.45,35.64,278563.0,19.9881,20.0783,19.9656,20.0726,278563.0
2015-10-30 12:00:00,35.64,35.82,35.61,35.66,405359.0,20.0726,20.174,20.0557,20.0839,405359.0
2015-10-30 12:30:00,35.67,35.9,35.67,35.86,324875.0,20.0895,20.2191,20.0895,20.1965,324875.0
2015-10-30 13:00:00,35.87,35.95,35.82,35.94,250106.0,20.2022,20.2472,20.174,20.2416,250106.0
2015-10-30 13:30:00,35.94,36.0,35.89,35.92,243264.0,20.2416,20.2754,20.2134,20.2303,243264.0
2015-10-30 14:00:00,35.92,36.0,35.86,35.95,299580.0,20.2303,20.2754,20.1965,20.2472,299580.0
2015-10-30 14:30:00,35.94,36.0,35.88,35.88,347736.0,20.2416,20.2754,20.2078,20.2078,347736.0
2015-10-30 15:00:00,35.88,35.91,35.77,35.77,255520.0,20.2078,20.2247,20.1458,20.1458,255520.0
2015-10-30 15:30:00,35.77,35.88,35.7,35.71,549973.0,20.1458,20.2078,20.1064,20.1121,549973.0
2015-11-02 09:30:00,35.64,35.84,35.54,35.79,805212.0,20.0726,20.1853,20.0163,20.1571,805212.0
2015-11-02 10:00:00,35.79,35.89,35.76,35.83,895073.0,20.1571,20.2134,20.1402,20.1796,895073.0
2015-11-02 10:30:00,35.83,35.97,35.79,35.87,845252.0,20.1796,20.2585,20.1571,20.2022,845252.0
2015-11-02 11:00:00,35.88,35.98,35.84,35.89,622203.0,20.2078,20.2641,20.1853,20.2134,622203.0
2015-11-02 11:30:00,35.89,35.99,35.88,35.98,245125.0,20.2134,20.2697,20.2078,20.2641,245125.0
2015-11-02 12:00:00,35.98,36.06,35.96,36.05,259538.0,20.2641,20.3092,20.2529,20.3035,259538.0
2015-11-02 12:30:00,36.04,36.08,35.96,36.05,229574.0,20.2979,20.3204,20.2529,20.3035,229574.0
2015-11-02 13:00:00,36.04,36.08,36.0,36.02,233105.0,20.2979,20.3204,20.2754,20.2866,233105.0
2015-11-02 13:30:00,36.02,36.09,36.02,36.09,256460.0,20.2866,20.3261,20.2866,20.3261,256460.0
2015-11-02 14:00:00,36.09,36.17,36.08,36.17,339079.0,20.3261,20.3711,20.3204,20.3711,339079.0
2015-11-02 14:30:00,36.17,36.33,36.15,36.31,397670.0,20.3711,20.4612,20.3599,20.45,397670.0
2015-11-02 15:00:00,36.32,36.34,36.23,36.3,358630.0,20.4556,20.4669,20.4049,20.4443,358630.0
2015-11-02 15:30:00,36.31,36.33,36.22,36.28,733054.0,20.45,20.4612,20.3993,20.4331,733054.0
2015-11-03 09:30:00,36.36,36.65,36.32,36.44,1114228.0,20.4781,20.6415,20.4556,20.5232,1114228.0
2015-11-03 10:00:00,36.44,36.78,36.42,36.77,623925.0,20.5232,20.7147,20.5119,20.709,623925.0
2015-11-03 10:30:00,36.78,36.9,36.67,36.87,734621.0,20.7147,20.7823,20.6527,20.7654,734621.0
2015-11-03 11:00:00,36.88,37.16,36.85,37.15,1078457.0,20.771,20.9287,20.7541,20.9231,1078457.0
2015-11-03 11:30:00,37.16,37.28,37.13,37.27,618676.0,20.9287,20.9963,20.9118,20.9907,618676.0
2015-11-03 12:00:00,37.27,37.32,37.15,37.21,488723.0,20.9907,21.0188,20.9231,20.9569,488723.0
2015-11-03 12:30:00,37.21,37.45,37.19,37.38,631800.0,20.9569,21.092,20.9456,21.0526,631800.0
2015-11-03 13:00:00,37.38,37.46,37.37,37.44,420679.0,21.0526,21.0977,21.047,21.0864,420679.0
2015-11-03 13:30:00,37.44,37.5,37.42,37.47,496949.0,21.0864,21.1202,21.0751,21.1033,496949.0
2015-11-03 14:00:00,37.47,37.53,37.41,37.46,561526.0,21.1033,21.1371,21.0695,21.0977,561526.0
2015-11-03 14:30:00,37.45,37.47,37.4,37.45,384750.0,21.092,21.1033,21.0639,21.092,384750.0
2015-11-03 15:00:00,37.44,37.46,37.34,37.34,561953.0,21.0864,21.0977,21.0301,21.0301,561953.0
2015-11-03 15:30:00,37.34,37.38,37.16,37.25,1122664.0,21.0301,21.0526,20.9287,20.9794,1122664.0
2015-11-04 09:30:00,36.99,37.03,36.69,36.74,1633375.0,21.1739,21.1968,21.0021,21.0308,1633375.0
2015-11-04 10:00:00,36.75,36.97,36.7,36.97,890548.0,21.0365,21.1624,21.0079,21.1624,890548.0
2015-11-04 10:30:00,36.97,37.04,36.6,36.71,868942.0,21.1624,21.2025,20.9506,21.0136,868942.0
2015-11-04 11:00:00,36.72,36.72,36.42,36.43,1040283.0,21.0193,21.0193,20.8476,20.8533,1040283.0
2015-11-04 11:30:00,36.43,36.49,36.37,36.4,590921.0,20.8533,20.8877,20.819,20.8361,590921.0
2015-11-04 12:00:00,36.39,36.52,36.36,36.45,344349.0,20.8304,20.9048,20.8132,20.8648,344349.0
2015-11-04 12:30:00,36.45,36.45,36.2,36.22,315268.0,20.8648,20.8648,20.7217,20.7331,315268.0
2015-11-04 13:00:00,36.22,36.24,36.1,36.17,257242.0,20.7331,20.7446,20.6644,20.7045,257242.0
2015-11-04 13:30:00,36.17,36.23,36.1,36.15,314220.0,20.7045,20.7388,20.6644,20.693,314220.0
2015-11-04 14:00:00,36.16,36.18,36.12,36.14,351040.0,20.6988,20.7102,20.6759,20.6873,351040.0
2015-11-04 14:30:00,36.14,36.3,36.14,36.22,324413.0,20.6873,20.7789,20.6873,20.7331,324413.0
2015-11-04 15:00:00,36.23,36.32,36.19,36.27,409908.0,20.7388,20.7903,20.7159,20.7617,409908.0
2015-11-04 15:30:00,36.27,36.38,36.26,36.35,814420.0,20.7617,20.8247,20.756,20.8075,814420.0
2015-11-05 09:30:00,35.9,36.19,35.71,36.08,1104356.0,20.5499,20.7159,20.4412,20.653,1104356.0
2015-11-05 10:00:00,36.07,36.12,35.64,35.64,650754.0,20.6472,20.6759,20.4011,20.4011,650754.0
2015-11-05 10:30:00,35.64,35.79,35.57,35.76,410913.0,20.4011,20.487,20.361,20.4698,410913.0
2015-11-05 11:00:00,35.76,35.77,35.65,35.7,454131.0,20.4698,20.4755,20.4068,20.4354,454131.0
2015-11-05 11:30:00,35.69,35.8,35.64,35.78,292518.0,20.4297,20.4927,20.4011,20.4812,292518.0
2015-11-05 12:00:00,35.79,35.85,35.75,35.82,267990.0,20.487,20.5213,20.4641,20.5041,267990.0
2015-11-05 12:30:00,35.82,35.98,35.82,35.96,354141.0,20.5041,20.5957,20.5041,20.5843,354141.0
2015-11-05 13:00:00,35.97,36.0,35.78,35.78,282577.0,20.59,20.6072,20.4812,20.4812,282577.0
2015-11-05 13:30:00,35.78,35.85,35.76,35.8,249515.0,20.4812,20.5213,20.4698,20.4927,249515.0
2015-11-05 14:00:00,35.81,35.82,35.58,35.62,280757.0,20.4984,20.5041,20.3668,20.3897,280757.0
2015-11-05 14:30:00,35.62,35.64,35.56,35.61,182298.0,20.3897,20.4011,20.3553,20.3839,182298.0
2015-11-05 15:00:00,35.61,35.69,35.52,35.69,418014.0,20.3839,20.4297,20.3324,20.4297,418014.0
2015-11-05 15:30:00,35.69,35.69,35.53,35.55,677528.0,20.4297,20.4297,20.3381,20.3496,677528.0
2015-11-06 09:30:00,35.02,35.37,34.87,34.88,974886.0,20.0462,20.2465,19.9603,19.9661,974886.0
2015-11-06 10:00:00,34.89,34.99,34.77,34.87,1039507.0,19.9718,20.029,19.9031,19.9603,1039507.0
2015-11-06 10:30:00,34.87,35.05,34.84,35.03,387526.0,19.9603,20.0634,19.9432,20.0519,387526.0
2015-11-06 11:00:00,35.02,35.03,34.89,34.97,457013.0,20.0462,20.0519,19.9718,20.0176,457013.0
2015-11-06 11:30:00,34.96,35.02,34.88,34.92,308797.0,20.0119,20.0462,19.9661,19.989,308797.0
2015-11-06 12:00:00,34.92,34.97,34.83,34.88,240958.0,19.989,20.0176,19.9374,19.9661,240958.0
2015-11-06 12:30:00,34.87,34.92,34.83,34.9,235733.0,19.9603,19.989,19.9374,19.9775,235733.0
2015-11-06 13:00:00,34.9,34.94,34.88,34.91,223081.0,19.9775,20.0004,19.9661,19.9832,223081.0
2015-11-06 13:30:00,34.91,34.99,34.87,34.93,272545.0,19.9832,20.029,19.9603,19.9947,272545.0
2015-11-06 14:00:00,34.94,34.99,34.89,34.92,346692.0,20.0004,20.029,19.9718,19.989,346692.0
2015-11-06 14:30:00,34.92,34.98,34.88,34.96,198063.0,19.989,20.0233,19.9661,20.0119,198063.0
2015-11-06 15:00:00,34.97,35.01,34.91,35.01,251079.0,20.0176,20.0405,19.9832,20.0405,251079.0
2015-11-06 15:30:00,35.01,35.14,35.0,35.12,505843.0,20.0405,20.1149,20.0347,20.1034,505843.0
2015-11-09 09:30:00,35.14,35.39,35.03,35.18,603363.0,20.1149,20.258,20.0519,20.1378,603363.0
2015-11-09 10:00:00,35.18,35.18,34.88,34.9,376428.0,20.1378,20.1378,19.9661,19.9775,376428.0
2015-11-09 10:30:00,34.89,34.89,34.78,34.88,470325.0,19.9718,19.9718,19.9088,19.9661,470325.0
2015-11-09 11:00:00,34.88,34.91,34.73,34.74,373649.0,19.9661,19.9832,19.8802,19.8859,373649.0
2015-11-09 11:30:00,34.75,34.85,34.69,34.83,484520.0,19.8916,19.9489,19.8573,19.9374,484520.0
2015-11-09 12:00:00,34.83,34.87,34.79,34.87,298145.0,19.9374,19.9603,19.9145,19.9603,298145.0
2015-11-09 12:30:00,34.87,34.91,34.8,34.88,493403.0,19.9603,19.9832,19.9203,19.9661,493403.0
2015-11-09 13:00:00,34.87,34.91,34.79,34.88,238457.0,19.9603,19.9832,19.9145,19.9661,238457.0
2015-11-09 13:30:00,34.89,34.98,34.87,34.92,332349.0,19.9718,20.0233,19.9603,19.989,332349.0
2015-11-09 14:00:00,34.92,34.97,34.89,34.91,263017.0,19.989,20.0176,19.9718,19.9832,263017.0
2015-11-09 14:30:00,34.91,34.94,34.85,34.89,263943.0,19.9832,20.0004,19.9489,19.9718,263943.0
2015-11-09 15:00:00,34.9,34.96,34.85,34.91,333868.0,19.9775,20.0119,19.9489,19.9832,333868.0
2015-11-09 15:30:00,34.91,34.94,34.86,34.89,807823.0,19.9832,20.0004,19.9546,19.9718,807823.0
2015-11-10 09:30:00,34.62,35.0,34.59,34.98,678193.0,19.8172,20.0347,19.8001,20.0233,678193.0
2015-11-10 10:00:00,34.98,35.01,34.71,34.8,320555.0,20.0233,20.0405,19.8687,19.9203,320555.0
2015-11-10 10:30:00,34.8,34.8,34.68,34.7,276480.0,19.9203,19.9203,19.8516,19.863,276480.0
2015-11-10 11:00:00,34.7,34.79,34.64,34.69,316804.0,19.863,19.9145,19.8287,19.8573,316804.0
2015-11-10 11:30:00,34.69,34.78,34.67,34.76,245534.0,19.8573,19.9088,19.8459,19.8974,245534.0
2015-11-10 12:00:00,34.75,34.84,34.7,34.71,584055.0,19.8916,19.9432,19.863,19.8687,584055.0
2015-11-10 12:30:00,34.71,34.72,34.53,34.66,367656.0,19.8687,19.8745,19.7657,19.8401,367656.0
2015-11-10 13:00:00,34.66,34.69,34.61,34.69,169596.0,19.8401,19.8573,19.8115,19.8573,169596.0
2015-11-10 13:30:00,34.68,34.81,34.67,34.8,178192.0,19.8516,19.926,19.8459,19.9203,178192.0
2015-11-10 14:00:00,34.79,34.82,34.72,34.78,176237.0,19.9145,19.9317,19.8745,19.9088,176237.0
2015-11-10 14:30:00,34.77,34.9,34.77,34.88,240074.0,19.9031,19.9775,19.9031,19.9661,240074.0
2015-11-10 15:00:00,34.88,34.9,34.84,34.89,280722.0,19.9661,19.9775,19.9432,19.9718,280722.0
2015-11-10 15:30:00,34.9,34.91,34.73,34.78,511756.0,19.9775,19.9832,19.8802,19.9088,511756.0
2015-11-11 09:30:00,34.77,34.85,34.6,34.66,723124.0,19.9031,19.9489,19.8058,19.8401,723124.0
2015-11-11 10:00:00,34.66,34.69,34.47,34.49,293684.0,19.8401,19.8573,19.7314,19.7428,293684.0
2015-11-11 10:30:00,34.48,34.52,34.36,34.43,515237.0,19.7371,19.76,19.6684,19.7085,515237.0
2015-11-11 11:00:00,34.44,34.45,34.36,34.45,269116.0,19.7142,19.7199,19.6684,19.7199,269116.0
2015-11-11 11:30:00,34.45,34.7,34.45,34.65,449865.0,19.7199,19.863,19.7199,19.8344,449865.0
2015-11-11 12:00:00,34.66,34.67,34.48,34.54,185004.0,19.8401,19.8459,19.7371,19.7714,185004.0
2015-11-11 12:30:00,34.54,34.54,34.44,34.51,268268.0,19.7714,19.7714,19.7142,19.7543,268268.0
2015-11-11 13:00:00,34.52,34.52,34.43,34.48,156971.0,19.76,19.76,19.7085,19.7371,156971.0
2015-11-11 13:30:00,34.47,34.52,34.45,34.47,161493.0,19.7314,19.76,19.7199,19.7314,161493.0
2015-11-11 14:00:00,34.46,34.48,34.4,34.45,287560.0,19.7256,19.7371,19.6913,19.7199,287560.0
2015-11-11 14:30:00,34.46,34.48,34.37,34.39,196821.0,19.7256,19.7371,19.6741,19.6856,196821.0
2015-11-11 15:00:00,34.38,34.45,34.35,34.45,291157.0,19.6798,19.7199,19.6627,19.7199,291157.0
2015-11-11 15:30:00,34.46,34.46,34.36,34.39,522545.0,19.7256,19.7256,19.6684,19.6856,522545.0
2015-11-12 09:30:00,33.86,34.05,33.68,33.96,1105802.0,19.3822,19.4909,19.2792,19.4394,1105802.0
2015-11-12 10:00:00,33.95,34.01,33.72,33.73,581987.0,19.4337,19.4681,19.302,19.3078,581987.0
2015-11-12 10:30:00,33.73,33.78,33.6,33.78,432868.0,19.3078,19.3364,19.2334,19.3364,432868.0
2015-11-12 11:00:00,33.79,33.84,33.49,33.52,564265.0,19.3421,19.3707,19.1704,19.1876,564265.0
2015-11-12 11:30:00,33.52,33.61,33.49,33.54,297446.0,19.1876,19.2391,19.1704,19.199,297446.0
2015-11-12 12:00:00,33.53,33.54,33.35,33.47,276788.0,19.1933,19.199,19.0903,19.1589,276788.0
2015-11-12 12:30:00,33.48,33.54,33.43,33.53,175778.0,19.1647,19.199,19.136,19.1933,175778.0
2015-11-12 13:00:00,33.53,33.67,33.52,33.62,188127.0,19.1933,19.2734,19.1876,19.2448,188127.0
2015-11-12 13:30:00,33.63,33.7,33.55,33.58,207329.0,19.2505,19.2906,19.2047,19.2219,207329.0
2015-11-12 14:00:00,33.58,33.65,33.57,33.65,350862.0,19.2219,19.262,19.2162,19.262,350862.0
2015-11-12 14:30:00,33.65,33.67,33.57,33.61,291085.0,19.262,19.2734,19.2162,19.2391,291085.0
2015-11-12 15:00:00,33.6,33.65,33.57,33.58,339958.0,19.2334,19.262,19.2162,19.2219,339958.0
2015-11-12 15:30:00,33.59,33.59,33.48,33.5,667406.0,19.2276,19.2276,19.1647,19.1761,667406.0
2015-11-13 09:30:00,33.24,33.45,33.11,33.16,620367.0,19.0273,19.1475,18.9529,18.9815,620367.0
2015-11-13 10:00:00,33.16,33.23,32.89,33.06,555609.0,18.9815,19.0216,18.8269,18.9243,555609.0
2015-11-13 10:30:00,33.06,33.18,33.02,33.18,395171.0,18.9243,18.9929,18.9014,18.9929,395171.0
2015-11-13 11:00:00,33.17,33.29,33.05,33.21,373421.0,18.9872,19.0559,18.9185,19.0101,373421.0
2015-11-13 11:30:00,33.21,33.49,33.18,33.47,324175.0,19.0101,19.1704,18.9929,19.1589,324175.0
2015-11-13 12:00:00,33.48,33.6,33.45,33.47,240240.0,19.1647,19.2334,19.1475,19.1589,240240.0
2015-11-13 12:30:00,33.47,33.51,33.43,33.5,195016.0,19.1589,19.1818,19.136,19.1761,195016.0
2015-11-13 13:00:00,33.5,33.52,33.37,33.43,207502.0,19.1761,19.1876,19.1017,19.136,207502.0
2015-11-13 13:30:00,33.44,33.49,33.39,33.43,178553.0,19.1418,19.1704,19.1132,19.136,178553.0
2015-11-13 14:00:00,33.42,33.57,33.42,33.55,313942.0,19.1303,19.2162,19.1303,19.2047,313942.0
2015-11-13 14:30:00,33.55,33.58,33.39,33.41,291269.0,19.2047,19.2219,19.1132,19.1246,291269.0
2015-11-13 15:00:00,33.42,33.49,33.38,33.41,253213.0,19.1303,19.1704,19.1074,19.1246,253213.0
2015-11-13 15:30:00,33.41,33.51,33.38,33.39,478099.0,19.1246,19.1818,19.1074,19.1132,478099.0
2015-11-16 09:30:00,33.39,33.94,33.39,33.73,872663.0,19.1132,19.428,19.1132,19.3078,872663.0
2015-11-16 10:00:00,33.72,33.78,33.54,33.67,472910.0,19.302,19.3364,19.199,19.2734,472910.0
2015-11-16 10:30:00,33.66,33.78,33.59,33.6,325562.0,19.2677,19.3364,19.2276,19.2334,325562.0
2015-11-16 11:00:00,33.62,33.65,33.51,33.55,337242.0,19.2448,19.262,19.1818,19.2047,337242.0
2015-11-16 11:30:00,33.56,33.79,33.56,33.74,205868.0,19.2105,19.3421,19.2105,19.3135,205868.0
2015-11-16 12:00:00,33.75,33.93,33.72,33.92,171895.0,19.3192,19.4223,19.302,19.4165,171895.0
2015-11-16 12:30:00,33.92,34.01,33.89,33.92,161778.0,19.4165,19.4681,19.3994,19.4165,161778.0
2015-11-16 13:00:00,33.92,34.11,33.92,34.06,383986.0,19.4165,19.5253,19.4165,19.4967,383986.0
2015-11-16 13:30:00,34.06,34.17,34.03,34.16,218275.0,19.4967,19.5596,19.4795,19.5539,218275.0
2015-11-16 14:00:00,34.16,34.21,34.15,34.16,218591.0,19.5539,19.5825,19.5482,19.5539,218591.0
2015-11-16 14:30:00,34.16,34.24,34.15,34.18,201346.0,19.5539,19.5997,19.5482,19.5654,201346.0
2015-11-16 15:00:00,34.17,34.43,34.17,34.39,696401.0,19.5596,19.7085,19.5596,19.6856,696401.0
2015-11-16 15:30:00,34.39,34.5,34.36,34.5,1086535.0,19.6856,19.7485,19.6684,19.7485,1086535.0
2015-11-17 09:30:00,34.54,34.54,34.2,34.51,1016297.0,19.7714,19.7714,19.5768,19.7543,1016297.0
2015-11-17 10:00:00,34.52,34.59,34.31,34.39,515535.0,19.76,19.8001,19.6398,19.6856,515535.0
2015-11-17 10:30:00,34.39,34.62,34.36,34.46,336820.0,19.6856,19.8172,19.6684,19.7256,336820.0
2015-11-17 11:00:00,34.46,34.54,34.4,34.52,295242.0,19.7256,19.7714,19.6913,19.76,295242.0
2015-11-17 11:30:00,34.52,34.6,34.44,34.47,325804.0,19.76,19.8058,19.7142,19.7314,325804.0
2015-11-17 12:00:00,34.48,34.5,34.35,34.37,234129.0,19.7371,19.7485,19.6627,19.6741,234129.0
2015-11-17 12:30:00,34.38,34.4,34.24,34.33,261793.0,19.6798,19.6913,19.5997,19.6512,261793.0
2015-11-17 13:00:00,34.33,34.37,34.22,34.23,148087.0,19.6512,19.6741,19.5883,19.594,148087.0
2015-11-17 13:30:00,34.22,34.32,34.21,34.29,151330.0,19.5883,19.6455,19.5825,19.6283,151330.0
2015-11-17 14:00:00,34.29,34.35,34.17,34.18,196113.0,19.6283,19.6627,19.5596,19.5654,196113.0
2015-11-17 14:30:00,34.19,34.22,34.11,34.2,223950.0,19.5711,19.5883,19.5253,19.5768,223950.0
2015-11-17 15:00:00,34.21,34.21,34.08,34.12,273239.0,19.5825,19.5825,19.5081,19.531,273239.0
2015-11-17 15:30:00,34.12,34.21,34.11,34.17,486436.0,19.531,19.5825,19.5253,19.5596,486436.0
2015-11-18 09:30:00,34.8,35.0,34.75,34.88,1385783.0,19.9203,20.0347,19.8916,19.9661,1385783.0
2015-11-18 10:00:00,34.88,35.1,34.84,35.08,794241.0,19.9661,20.092,19.9432,20.0805,794241.0
2015-11-18 10:30:00,35.08,35.09,34.84,35.01,721660.0,20.0805,20.0863,19.9432,20.0405,721660.0
2015-11-18 11:00:00,35.01,35.01,34.84,34.88,714963.0,20.0405,20.0405,19.9432,19.9661,714963.0
2015-11-18 11:30:00,34.88,34.9,34.69,34.73,560708.0,19.9661,19.9775,19.8573,19.8802,560708.0
2015-11-18 12:00:00,34.72,34.77,34.62,34.67,264669.0,19.8745,19.9031,19.8172,19.8459,264669.0
2015-11-18 12:30:00,34.67,34.67,34.57,34.64,307192.0,19.8459,19.8459,19.7886,19.8287,307192.0
2015-11-18 13:00:00,34.64,34.82,34.63,34.73,279861.0,19.8287,19.9317,19.823,19.8802,279861.0
2015-11-18 13:30:00,34.72,34.77,34.63,34.68,323740.0,19.8745,19.9031,19.823,19.8516,323740.0
2015-11-18 14:00:00,34.68,34.94,34.65,34.79,302280.0,19.8516,20.0004,19.8344,19.9145,302280.0
2015-11-18 14:30:00,34.79,34.94,34.73,34.93,226138.0,19.9145,20.0004,19.8802,19.9947,226138.0
2015-11-18 15:00:00,34.93,35.02,34.89,34.96,329516.0,19.9947,20.0462,19.9718,20.0119,329516.0
2015-11-18 15:30:00,34.95,35.13,34.94,35.09,611113.0,20.0061,20.1092,20.0004,20.0863,611113.0
2015-11-19 09:30:00,35.12,35.29,34.99,35.25,1079521.0,20.1034,20.2008,20.029,20.1779,1079521.0
2015-11-19 10:00:00,35.25,35.25,35.02,35.13,663581.0,20.1779,20.1779,20.0462,20.1092,663581.0
2015-11-19 10:30:00,35.12,35.22,35.1,35.22,437033.0,20.1034,20.1607,20.092,20.1607,437033.0
2015-11-19 11:00:00,35.22,35.36,35.16,35.36,629177.0,20.1607,20.2408,20.1263,20.2408,629177.0
2015-11-19 11:30:00,35.35,35.38,35.15,35.19,311482.0,20.2351,20.2523,20.1206,20.1435,311482.0
2015-11-19 12:00:00,35.19,35.26,35.15,35.17,267463.0,20.1435,20.1836,20.1206,20.1321,267463.0
2015-11-19 12:30:00,35.17,35.3,35.16,35.29,212142.0,20.1321,20.2065,20.1263,20.2008,212142.0
2015-11-19 13:00:00,35.3,35.31,35.26,35.27,157466.0,20.2065,20.2122,20.1836,20.1893,157466.0
2015-11-19 13:30:00,35.28,35.34,35.25,35.26,182128.0,20.195,20.2294,20.1779,20.1836,182128.0
2015-11-19 14:00:00,35.26,35.27,35.16,35.22,320429.0,20.1836,20.1893,20.1263,20.1607,320429.0
2015-11-19 14:30:00,35.22,35.29,35.18,35.28,227882.0,20.1607,20.2008,20.1378,20.195,227882.0
2015-11-19 15:00:00,35.28,35.28,35.2,35.23,310636.0,20.195,20.195,20.1492,20.1664,310636.0
2015-11-19 15:30:00,35.22,35.25,35.17,35.25,536541.0,20.1607,20.1779,20.1321,20.1779,536541.0
2015-11-20 09:30:00,35.01,35.17,34.9,34.95,956999.0,20.0405,20.1321,19.9775,20.0061,956999.0
2015-11-20 10:00:00,34.94,35.03,34.8,34.82,457184.0,20.0004,20.0519,19.9203,19.9317,457184.0
2015-11-20 10:30:00,34.82,34.83,34.64,34.64,362362.0,19.9317,19.9374,19.8287,19.8287,362362.0
2015-11-20 11:00:00,34.64,34.76,34.61,34.74,393699.0,19.8287,19.8974,19.8115,19.8859,393699.0
2015-11-20 11:30:00,34.74,34.77,34.63,34.64,249279.0,19.8859,19.9031,19.823,19.8287,249279.0
2015-11-20 12:00:00,34.64,34.66,34.54,34.57,196838.0,19.8287,19.8401,19.7714,19.7886,196838.0
2015-11-20 12:30:00,34.58,34.72,34.55,34.62,216316.0,19.7943,19.8745,19.7772,19.8172,216316.0
2015-11-20 13:00:00,34.63,34.72,34.61,34.62,338210.0,19.823,19.8745,19.8115,19.8172,338210.0
2015-11-20 13:30:00,34.62,34.62,34.54,34.57,225852.0,19.8172,19.8172,19.7714,19.7886,225852.0
2015-11-20 14:00:00,34.56,34.59,34.47,34.5,199566.0,19.7829,19.8001,19.7314,19.7485,199566.0
2015-11-20 14:30:00,34.49,34.55,34.48,34.49,225185.0,19.7428,19.7772,19.7371,19.7428,225185.0
2015-11-20 15:00:00,34.49,34.53,34.43,34.45,331864.0,19.7428,19.7657,19.7085,19.7199,331864.0
2015-11-20 15:30:00,34.45,34.48,34.42,34.43,598746.0,19.7199,19.7371,19.7027,19.7085,598746.0
2015-11-23 09:30:00,34.39,34.55,34.29,34.36,757806.0,19.6856,19.7772,19.6283,19.6684,757806.0
2015-11-23 10:00:00,34.35,34.65,34.28,34.62,490235.0,19.6627,19.8344,19.6226,19.8172,490235.0
2015-11-23 10:30:00,34.63,34.63,34.45,34.57,335789.0,19.823,19.823,19.7199,19.7886,335789.0
2015-11-23 11:00:00,34.58,34.65,34.52,34.58,457541.0,19.7943,19.8344,19.76,19.7943,457541.0
2015-11-23 11:30:00,34.59,34.61,34.51,34.54,265643.0,19.8001,19.8115,19.7543,19.7714,265643.0
2015-11-23 12:00:00,34.53,34.56,34.46,34.48,204699.0,19.7657,19.7829,19.7256,19.7371,204699.0
2015-11-23 12:30:00,34.47,34.52,34.42,34.52,194275.0,19.7314,19.76,19.7027,19.76,194275.0
2015-11-23 13:00:00,34.52,34.57,34.47,34.53,247885.0,19.76,19.7886,19.7314,19.7657,247885.0
2015-11-23 13:30:00,34.52,34.53,34.37,34.39,207206.0,19.76,19.7657,19.6741,19.6856,207206.0
2015-11-23 14:00:00,34.38,34.4,34.28,34.32,229393.0,19.6798,19.6913,19.6226,19.6455,229393.0
2015-11-23 14:30:00,34.31,34.37,34.28,34.35,204331.0,19.6398,19.6741,19.6226,19.6627,204331.0
2015-11-23 15:00:00,34.35,34.41,34.32,34.34,245707.0,19.6627,19.697,19.6455,19.657,245707.0
2015-11-23 15:30:00,34.35,34.42,34.34,34.4,385665.0,19.6627,19.7027,19.657,19.6913,385665.0
2015-11-24 09:30:00,34.47,34.91,34.47,34.86,997621.0,19.7314,19.9832,19.7314,19.9546,997621.0
2015-11-24 10:00:00,34.86,34.93,34.71,34.73,501550.0,19.9546,19.9947,19.8687,19.8802,501550.0
2015-11-24 10:30:00,34.72,34.75,34.56,34.63,947461.0,19.8745,19.8916,19.7829,19.823,947461.0
2015-11-24 11:00:00,34.62,34.82,34.61,34.79,574039.0,19.8172,19.9317,19.8115,19.9145,574039.0
2015-11-24 11:30:00,34.81,34.92,34.79,34.88,280189.0,19.926,19.989,19.9145,19.9661,280189.0
2015-11-24 12:00:00,34.88,34.99,34.88,34.96,279807.0,19.9661,20.029,19.9661,20.0119,279807.0
2015-11-24 12:30:00,34.95,35.0,34.92,34.93,169592.0,20.0061,20.0347,19.989,19.9947,169592.0
2015-11-24 13:00:00,34.93,35.05,34.92,35.04,272102.0,19.9947,20.0634,19.989,20.0576,272102.0
2015-11-24 13:30:00,35.05,35.07,34.99,35.0,245581.0,20.0634,20.0748,20.029,20.0347,245581.0
2015-11-24 14:00:00,35.0,35.08,34.93,34.98,284836.0,20.0347,20.0805,19.9947,20.0233,284836.0
2015-11-24 14:30:00,34.98,35.03,34.96,35.02,179786.0,20.0233,20.0519,20.0119,20.0462,179786.0
2015-11-24 15:00:00,35.01,35.03,34.96,34.97,230275.0,20.0405,20.0519,20.0119,20.0176,230275.0
2015-11-24 15:30:00,34.97,35.0,34.93,34.97,577327.0,20.0176,20.0347,19.9947,20.0176,577327.0
2015-11-25 09:30:00,34.85,34.87,34.56,34.7,682420.0,19.9489,19.9603,19.7829,19.863,682420.0
2015-11-25 10:00:00,34.69,34.83,34.63,34.82,376975.0,19.8573,19.9374,19.823,19.9317,376975.0
2015-11-25 10:30:00,34.8,35.06,34.78,34.94,385248.0,19.9203,20.0691,19.9088,20.0004,385248.0
2015-11-25 11:00:00,34.95,35.02,34.92,34.98,285848.0,20.0061,20.0462,19.989,20.0233,285848.0
2015-11-25 11:30:00,34.98,35.0,34.91,35.0,141747.0,20.0233,20.0347,19.9832,20.0347,141747.0
2015-11-25 12:00:00,34.99,35.03,34.95,35.02,176283.0,20.029,20.0519,20.0061,20.0462,176283.0
2015-11-25 12:30:00,35.01,35.09,35.0,35.06,191002.0,20.0405,20.0863,20.0347,20.0691,191002.0
2015-11-25 13:00:00,35.05,35.09,35.01,35.05,146847.0,20.0634,20.0863,20.0405,20.0634,146847.0
2015-11-25 13:30:00,35.05,35.08,34.99,35.04,258049.0,20.0634,20.0805,20.029,20.0576,258049.0
2015-11-25 14:00:00,35.04,35.12,35.02,35.08,234375.0,20.0576,20.1034,20.0462,20.0805,234375.0
2015-11-25 14:30:00,35.09,35.09,34.94,34.96,375039.0,20.0863,20.0863,20.0004,20.0119,375039.0
2015-11-25 15:00:00,34.96,35.02,34.96,35.0,267615.0,20.0119,20.0462,20.0119,20.0347,267615.0
2015-11-25 15:30:00,35.0,35.01,34.93,34.99,578067.0,20.0347,20.0405,19.9947,20.029,578067.0
2015-11-27 09:30:00,34.82,34.92,34.74,34.87,840314.0,19.9317,19.989,19.8859,19.9603,840314.0
2015-11-27 10:00:00,34.87,34.94,34.82,34.84,258917.0,19.9603,20.0004,19.9317,19.9432,258917.0
2015-11-27 10:30:00,34.84,34.89,34.8,34.83,298253.0,19.9432,19.9718,19.9203,19.9374,298253.0
2015-11-27 11:00:00,34.83,34.86,34.79,34.82,450654.0,19.9374,19.9546,19.9145,19.9317,450654.0
2015-11-27 11:30:00,34.82,34.87,34.76,34.8,171205.0,19.9317,19.9603,19.8974,19.9203,171205.0
2015-11-27 12:00:00,34.8,34.83,34.76,34.79,177247.0,19.9203,19.9374,19.8974,19.9145,177247.0
2015-11-27 12:30:00,34.79,34.87,34.79,34.85,261781.0,19.9145,19.9603,19.9145,19.9489,261781.0
2015-11-30 09:30:00,34.92,34.99,34.87,34.9,618136.0,19.989,20.029,19.9603,19.9775,618136.0
2015-11-30 10:00:00,34.9,35.03,34.89,34.92,585929.0,19.9775,20.0519,19.9718,19.989,585929.0
2015-11-30 10:30:00,34.92,34.94,34.8,34.87,398790.0,19.989,20.0004,19.9203,19.9603,398790.0
2015-11-30 11:00:00,34.87,35.0,34.76,34.79,585447.0,19.9603,20.0347,19.8974,19.9145,585447.0
2015-11-30 11:30:00,34.79,34.81,34.67,34.72,442459.0,19.9145,19.926,19.8459,19.8745,442459.0
2015-11-30 12:00:00,34.71,34.81,34.68,34.78,364259.0,19.8687,19.926,19.8516,19.9088,364259.0
2015-11-30 12:30:00,34.78,34.78,34.65,34.66,255611.0,19.9088,19.9088,19.8344,19.8401,255611.0
2015-11-30 13:00:00,34.66,34.74,34.64,34.72,274910.0,19.8401,19.8859,19.8287,19.8745,274910.0
2015-11-30 13:30:00,34.73,34.75,34.68,34.73,240156.0,19.8802,19.8916,19.8516,19.8802,240156.0
2015-11-30 14:00:00,34.73,34.75,34.65,34.66,259760.0,19.8802,19.8916,19.8344,19.8401,259760.0
2015-11-30 14:30:00,34.66,34.67,34.61,34.62,212978.0,19.8401,19.8459,19.8115,19.8172,212978.0
2015-11-30 15:00:00,34.62,34.64,34.56,34.59,294357.0,19.8172,19.8287,19.7829,19.8001,294357.0
2015-11-30 15:30:00,34.59,34.65,34.56,34.62,701651.0,19.8001,19.8344,19.7829,19.8172,701651.0
2015-12-01 09:30:00,34.77,34.95,34.75,34.79,837114.0,19.9031,20.0061,19.8916,19.9145,837114.0
2015-12-01 10:00:00,34.78,34.83,34.57,34.69,492162.0,19.9088,19.9374,19.7886,19.8573,492162.0
2015-12-01 10:30:00,34.69,34.76,34.62,34.69,385425.0,19.8573,19.8974,19.8172,19.8573,385425.0
2015-12-01 11:00:00,34.7,34.71,34.61,34.69,433577.0,19.863,19.8687,19.8115,19.8573,433577.0
2015-12-01 11:30:00,34.69,34.72,34.64,34.68,449824.0,19.8573,19.8745,19.8287,19.8516,449824.0
2015-12-01 12:00:00,34.69,34.7,34.61,34.63,254369.0,19.8573,19.863,19.8115,19.823,254369.0
2015-12-01 12:30:00,34.62,34.65,34.61,34.63,334835.0,19.8172,19.8344,19.8115,19.823,334835.0
2015-12-01 13:00:00,34.63,34.64,34.58,34.63,271317.0,19.823,19.8287,19.7943,19.823,271317.0
2015-12-01 13:30:00,34.63,34.67,34.59,34.63,223251.0,19.823,19.8459,19.8001,19.823,223251.0
2015-12-01 14:00:00,34.63,34.7,34.62,34.66,322096.0,19.823,19.863,19.8172,19.8401,322096.0
2015-12-01 14:30:00,34.66,34.67,34.62,34.66,178941.0,19.8401,19.8459,19.8172,19.8401,178941.0
2015-12-01 15:00:00,34.65,34.68,34.63,34.68,246858.0,19.8344,19.8516,19.823,19.8516,246858.0
2015-12-01 15:30:00,34.68,34.78,34.65,34.76,500641.0,19.8516,19.9088,19.8344,19.8974,500641.0
2015-12-02 09:30:00,34.28,34.37,34.18,34.27,966398.0,19.6226,19.6741,19.5654,19.6169,966398.0
2015-12-02 10:00:00,34.28,34.66,34.16,34.46,1029191.0,19.6226,19.8401,19.5539,19.7256,1029191.0
2015-12-02 10:30:00,34.45,34.5,34.3,34.3,556946.0,19.7199,19.7485,19.6341,19.6341,556946.0
2015-12-02 11:00:00,34.31,34.33,34.13,34.16,460636.0,19.6398,19.6512,19.5367,19.5539,460636.0
2015-12-02 11:30:00,34.16,34.19,34.01,34.02,420839.0,19.5539,19.5711,19.4681,19.4738,420839.0
2015-12-02 12:00:00,34.02,34.09,33.99,34.09,287988.0,19.4738,19.5138,19.4566,19.5138,287988.0
2015-12-02 12:30:00,34.08,34.09,33.98,34.03,252585.0,19.5081,19.5138,19.4509,19.4795,252585.0
2015-12-02 13:00:00,34.03,34.05,33.97,33.99,243987.0,19.4795,19.4909,19.4452,19.4566,243987.0
2015-12-02 13:30:00,33.98,34.01,33.91,33.95,247554.0,19.4509,19.4681,19.4108,19.4337,247554.0
2015-12-02 14:00:00,33.95,33.97,33.82,33.88,393814.0,19.4337,19.4452,19.3593,19.3936,393814.0
2015-12-02 14:30:00,33.88,33.88,33.69,33.71,454657.0,19.3936,19.3936,19.2849,19.2963,454657.0
2015-12-02 15:00:00,33.71,33.98,33.69,33.9,473247.0,19.2963,19.4509,19.2849,19.4051,473247.0
2015-12-02 15:30:00,33.9,33.92,33.74,33.81,688578.0,19.4051,19.4165,19.3135,19.3536,688578.0
2015-12-03 09:30:00,34.02,34.04,33.71,33.84,974844.0,19.4738,19.4852,19.2963,19.3707,974844.0
2015-12-03 10:00:00,33.84,33.86,33.5,33.5,559756.0,19.3707,19.3822,19.1761,19.1761,559756.0
2015-12-03 10:30:00,33.51,33.59,33.39,33.43,423240.0,19.1818,19.2276,19.1132,19.136,423240.0
2015-12-03 11:00:00,33.43,33.48,33.37,33.42,440200.0,19.136,19.1647,19.1017,19.1303,440200.0
2015-12-03 11:30:00,33.43,33.45,33.34,33.37,299466.0,19.136,19.1475,19.0845,19.1017,299466.0
2015-12-03 12:00:00,33.37,33.42,33.23,33.28,409579.0,19.1017,19.1303,19.0216,19.0502,409579.0
2015-12-03 12:30:00,33.28,33.6,33.22,33.5,627166.0,19.0502,19.2334,19.0158,19.1761,627166.0
2015-12-03 13:00:00,33.5,33.59,33.48,33.55,202865.0,19.1761,19.2276,19.1647,19.2047,202865.0
2015-12-03 13:30:00,33.54,33.56,33.39,33.39,202806.0,19.199,19.2105,19.1132,19.1132,202806.0
2015-12-03 14:00:00,33.39,33.4,33.2,33.21,404199.0,19.1132,19.1189,19.0044,19.0101,404199.0
2015-12-03 14:30:00,33.21,33.31,33.16,33.3,273847.0,19.0101,19.0674,18.9815,19.0616,273847.0
2015-12-03 15:00:00,33.3,33.32,33.19,33.22,360375.0,19.0616,19.0731,18.9987,19.0158,360375.0
2015-12-03 15:30:00,33.23,33.31,33.16,33.27,666814.0,19.0216,19.0674,18.9815,19.0445,666814.0
2015-12-04 09:30:00,32.93,32.93,32.46,32.55,1351201.0,18.8498,18.8498,18.5808,18.6323,1351201.0
2015-12-04 10:00:00,32.55,32.58,32.38,32.56,990629.0,18.6323,18.6495,18.535,18.638,990629.0
2015-12-04 10:30:00,32.56,32.65,32.49,32.58,725655.0,18.638,18.6896,18.598,18.6495,725655.0
2015-12-04 11:00:00,32.58,32.8,32.46,32.47,846649.0,18.6495,18.7754,18.5808,18.5865,846649.0
2015-12-04 11:30:00,32.47,32.59,32.46,32.49,399783.0,18.5865,18.6552,18.5808,18.598,399783.0
2015-12-04 12:00:00,32.49,32.5,32.29,32.3,644441.0,18.598,18.6037,18.4835,18.4892,644441.0
2015-12-04 12:30:00,32.3,32.5,32.27,32.49,487217.0,18.4892,18.6037,18.472,18.598,487217.0
2015-12-04 13:00:00,32.49,32.58,32.48,32.54,520090.0,18.598,18.6495,18.5922,18.6266,520090.0
2015-12-04 13:30:00,32.54,32.65,32.51,32.59,367811.0,18.6266,18.6896,18.6094,18.6552,367811.0
2015-12-04 14:00:00,32.59,32.6,32.47,32.53,447913.0,18.6552,18.6609,18.5865,18.6209,447913.0
2015-12-04 14:30:00,32.54,32.66,32.52,32.63,448604.0,18.6266,18.6953,18.6151,18.6781,448604.0
2015-12-04 15:00:00,32.63,32.68,32.56,32.6,565485.0,18.6781,18.7067,18.638,18.6609,565485.0
2015-12-04 15:30:00,32.6,32.66,32.55,32.66,598965.0,18.6609,18.6953,18.6323,18.6953,598965.0
2015-12-07 09:30:00,31.75,31.83,31.58,31.69,1689460.0,18.1744,18.2202,18.0771,18.14,1689460.0
2015-12-07 10:00:00,31.69,31.71,31.55,31.58,929638.0,18.14,18.1515,18.0599,18.0771,929638.0
2015-12-07 10:30:00,31.58,31.59,31.35,31.45,1064325.0,18.0771,18.0828,17.9454,18.0027,1064325.0
2015-12-07 11:00:00,31.45,31.49,31.3,31.32,931371.0,18.0027,18.0256,17.9168,17.9282,931371.0
2015-12-07 11:30:00,31.33,31.46,31.32,31.41,763975.0,17.934,18.0084,17.9282,17.9798,763975.0
2015-12-07 12:00:00,31.4,31.41,31.31,31.34,397973.0,17.974,17.9798,17.9225,17.9397,397973.0
2015-12-07 12:30:00,31.33,31.35,31.26,31.27,659655.0,17.934,17.9454,17.8939,17.8996,659655.0
2015-12-07 13:00:00,31.27,31.3,31.18,31.29,561949.0,17.8996,17.9168,17.8481,17.9111,561949.0
2015-12-07 13:30:00,31.29,31.32,31.2,31.23,391721.0,17.9111,17.9282,17.8595,17.8767,391721.0
2015-12-07 14:00:00,31.23,31.26,31.19,31.23,464303.0,17.8767,17.8939,17.8538,17.8767,464303.0
2015-12-07 14:30:00,31.23,31.25,31.13,31.15,597551.0,17.8767,17.8882,17.8195,17.8309,597551.0
2015-12-07 15:00:00,31.16,31.2,31.09,31.17,776509.0,17.8367,17.8595,17.7966,17.8424,776509.0
2015-12-07 15:30:00,31.17,31.3,31.16,31.28,1620256.0,17.8424,17.9168,17.8367,17.9053,1620256.0
2015-12-08 09:30:00,30.94,31.16,30.65,30.97,1876365.0,17.7107,17.8367,17.5447,17.7279,1876365.0
2015-12-08 10:00:00,30.98,31.29,30.96,31.14,820671.0,17.7336,17.9111,17.7222,17.8252,820671.0
2015-12-08 10:30:00,31.14,31.61,31.11,31.6,791198.0,17.8252,18.0942,17.808,18.0885,791198.0
2015-12-08 11:00:00,31.59,31.7,31.37,31.37,1042252.0,18.0828,18.1458,17.9569,17.9569,1042252.0
2015-12-08 11:30:00,31.36,31.38,31.24,31.33,444069.0,17.9511,17.9626,17.8824,17.934,444069.0
2015-12-08 12:00:00,31.34,31.38,31.3,31.34,280206.0,17.9397,17.9626,17.9168,17.9397,280206.0
2015-12-08 12:30:00,31.34,31.42,31.3,31.4,245838.0,17.9397,17.9855,17.9168,17.974,245838.0
2015-12-08 13:00:00,31.4,31.4,31.22,31.23,344242.0,17.974,17.974,17.871,17.8767,344242.0
2015-12-08 13:30:00,31.23,31.36,31.23,31.26,240304.0,17.8767,17.9511,17.8767,17.8939,240304.0
2015-12-08 14:00:00,31.27,31.4,31.25,31.3,448076.0,17.8996,17.974,17.8882,17.9168,448076.0
2015-12-08 14:30:00,31.31,31.33,31.25,31.27,292914.0,17.9225,17.934,17.8882,17.8996,292914.0
2015-12-08 15:00:00,31.28,31.28,31.19,31.2,381661.0,17.9053,17.9053,17.8538,17.8595,381661.0
2015-12-08 15:30:00,31.21,31.3,31.19,31.27,660920.0,17.8653,17.9168,17.8538,17.8996,660920.0
2015-12-09 09:30:00,31.77,31.93,31.61,31.87,1539489.0,18.1858,18.2774,18.0942,18.2431,1539489.0
2015-12-09 10:00:00,31.86,32.15,31.83,32.05,884074.0,18.2373,18.4033,18.2202,18.3461,884074.0
2015-12-09 10:30:00,32.07,32.41,32.05,32.22,1107474.0,18.3576,18.5522,18.3461,18.4434,1107474.0
2015-12-09 11:00:00,32.21,32.24,31.96,31.98,515470.0,18.4377,18.4549,18.2946,18.306,515470.0
2015-12-09 11:30:00,31.98,32.0,31.66,31.7,474861.0,18.306,18.3175,18.1229,18.1458,474861.0
2015-12-09 12:00:00,31.7,31.78,31.58,31.67,513656.0,18.1458,18.1916,18.0771,18.1286,513656.0
2015-12-09 12:30:00,31.66,31.74,31.54,31.72,1168162.0,18.1229,18.1687,18.0542,18.1572,1168162.0
2015-12-09 13:00:00,31.72,31.81,31.65,31.7,621208.0,18.1572,18.2087,18.1171,18.1458,621208.0
2015-12-09 13:30:00,31.7,31.85,31.66,31.76,403418.0,18.1458,18.2316,18.1229,18.1801,403418.0
2015-12-09 14:00:00,31.76,31.83,31.68,31.73,573986.0,18.1801,18.2202,18.1343,18.1629,573986.0
2015-12-09 14:30:00,31.73,31.84,31.65,31.65,372978.0,18.1629,18.2259,18.1171,18.1171,372978.0
2015-12-09 15:00:00,31.65,31.82,31.64,31.77,404224.0,18.1171,18.2144,18.1114,18.1858,404224.0
2015-12-09 15:30:00,31.77,31.86,31.74,31.81,670998.0,18.1858,18.2373,18.1687,18.2087,670998.0
2015-12-10 09:30:00,31.71,31.97,31.67,31.88,748191.0,18.1515,18.3003,18.1286,18.2488,748191.0
2015-12-10 10:00:00,31.87,31.93,31.72,31.88,436142.0,18.2431,18.2774,18.1572,18.2488,436142.0
2015-12-10 10:30:00,31.88,32.18,31.85,32.17,994305.0,18.2488,18.4205,18.2316,18.4148,994305.0
2015-12-10 11:00:00,32.18,32.18,32.07,32.08,1238178.0,18.4205,18.4205,18.3576,18.3633,1238178.0
2015-12-10 11:30:00,32.07,32.1,31.84,31.91,616477.0,18.3576,18.3747,18.2259,18.266,616477.0
2015-12-10 12:00:00,31.92,32.02,31.83,31.91,425226.0,18.2717,18.3289,18.2202,18.266,425226.0
2015-12-10 12:30:00,31.91,31.95,31.82,31.95,228469.0,18.266,18.2889,18.2144,18.2889,228469.0
2015-12-10 13:00:00,31.94,31.96,31.85,31.92,233297.0,18.2831,18.2946,18.2316,18.2717,233297.0
2015-12-10 13:30:00,31.92,31.99,31.91,31.96,277700.0,18.2717,18.3118,18.266,18.2946,277700.0
2015-12-10 14:00:00,31.97,32.05,31.91,32.05,294262.0,18.3003,18.3461,18.266,18.3461,294262.0
2015-12-10 14:30:00,32.05,32.06,31.92,31.94,426353.0,18.3461,18.3518,18.2717,18.2831,426353.0
2015-12-10 15:00:00,31.95,31.96,31.88,31.92,447695.0,18.2889,18.2946,18.2488,18.2717,447695.0
2015-12-10 15:30:00,31.91,31.93,31.78,31.79,975761.0,18.266,18.2774,18.1916,18.1973,975761.0
2015-12-11 09:30:00,31.15,31.25,30.82,30.87,984552.0,17.8309,17.8882,17.642,17.6706,984552.0
2015-12-11 10:00:00,30.87,31.1,30.81,31.09,902853.0,17.6706,17.8023,17.6363,17.7966,902853.0
2015-12-11 10:30:00,31.09,31.24,31.04,31.07,676560.0,17.7966,17.8824,17.768,17.7851,676560.0
2015-12-11 11:00:00,31.06,31.14,30.98,31.02,751100.0,17.7794,17.8252,17.7336,17.7565,751100.0
2015-12-11 11:30:00,31.02,31.04,30.86,30.9,424683.0,17.7565,17.768,17.6649,17.6878,424683.0
2015-12-11 12:00:00,30.91,30.91,30.8,30.81,379304.0,17.6935,17.6935,17.6306,17.6363,379304.0
2015-12-11 12:30:00,30.81,30.85,30.77,30.83,299309.0,17.6363,17.6592,17.6134,17.6478,299309.0
2015-12-11 13:00:00,30.83,30.9,30.81,30.81,280092.0,17.6478,17.6878,17.6363,17.6363,280092.0
2015-12-11 13:30:00,30.81,30.9,30.78,30.89,441604.0,17.6363,17.6878,17.6191,17.6821,441604.0
2015-12-11 14:00:00,30.89,30.96,30.88,30.91,397064.0,17.6821,17.7222,17.6764,17.6935,397064.0
2015-12-11 14:30:00,30.91,30.97,30.88,30.9,492427.0,17.6935,17.7279,17.6764,17.6878,492427.0
2015-12-11 15:00:00,30.9,30.9,30.76,30.82,444841.0,17.6878,17.6878,17.6077,17.642,444841.0
2015-12-11 15:30:00,30.82,30.86,30.75,30.8,954307.0,17.642,17.6649,17.602,17.6306,954307.0
2015-12-14 09:30:00,30.44,30.63,30.18,30.19,1248682.0,17.4245,17.5333,17.2757,17.2814,1248682.0
2015-12-14 10:00:00,30.2,30.45,30.01,30.02,1609565.0,17.2871,17.4302,17.1784,17.1841,1609565.0
2015-12-14 10:30:00,30.02,30.23,30.01,30.1,1232878.0,17.1841,17.3043,17.1784,17.2299,1232878.0
2015-12-14 11:00:00,30.1,30.13,29.93,29.99,1468964.0,17.2299,17.2471,17.1326,17.1669,1468964.0
2015-12-14 11:30:00,29.99,30.13,29.9,30.13,987873.0,17.1669,17.2471,17.1154,17.2471,987873.0
2015-12-14 12:00:00,30.13,30.24,30.09,30.19,1281178.0,17.2471,17.31,17.2242,17.2814,1281178.0
2015-12-14 12:30:00,30.19,30.27,30.06,30.25,999730.0,17.2814,17.3272,17.207,17.3157,999730.0
2015-12-14 13:00:00,30.24,30.27,30.12,30.21,826863.0,17.31,17.3272,17.2413,17.2929,826863.0
2015-12-14 13:30:00,30.21,30.25,30.09,30.21,771239.0,17.2929,17.3157,17.2242,17.2929,771239.0
2015-12-14 14:00:00,30.21,30.27,30.11,30.14,717089.0,17.2929,17.3272,17.2356,17.2528,717089.0
2015-12-14 14:30:00,30.14,30.24,30.1,30.18,816613.0,17.2528,17.31,17.2299,17.2757,816613.0
2015-12-14 15:00:00,30.18,30.2,30.09,30.16,686575.0,17.2757,17.2871,17.2242,17.2642,686575.0
2015-12-14 15:30:00,30.16,30.27,30.09,30.23,1537463.0,17.2642,17.3272,17.2242,17.3043,1537463.0
2015-12-15 09:30:00,30.58,30.87,30.58,30.76,1569897.0,17.5046,17.6706,17.5046,17.6077,1569897.0
2015-12-15 10:00:00,30.77,30.8,30.63,30.77,1023320.0,17.6134,17.6306,17.5333,17.6134,1023320.0
2015-12-15 10:30:00,30.77,30.78,30.62,30.69,914958.0,17.6134,17.6191,17.5275,17.5676,914958.0
2015-12-15 11:00:00,30.68,30.68,30.56,30.58,836907.0,17.5619,17.5619,17.4932,17.5046,836907.0
2015-12-15 11:30:00,30.57,30.62,30.5,30.59,779911.0,17.4989,17.5275,17.4589,17.5104,779911.0
2015-12-15 12:00:00,30.58,30.68,30.56,30.62,644417.0,17.5046,17.5619,17.4932,17.5275,644417.0
2015-12-15 12:30:00,30.62,30.81,30.6,30.78,852067.0,17.5275,17.6363,17.5161,17.6191,852067.0
2015-12-15 13:00:00,30.77,30.78,30.55,30.55,573409.0,17.6134,17.6191,17.4875,17.4875,573409.0
2015-12-15 13:30:00,30.55,30.77,30.55,30.74,657840.0,17.4875,17.6134,17.4875,17.5962,657840.0
2015-12-15 14:00:00,30.74,30.84,30.69,30.79,855618.0,17.5962,17.6535,17.5676,17.6249,855618.0
2015-12-15 14:30:00,30.79,30.83,30.76,30.82,987395.0,17.6249,17.6478,17.6077,17.642,987395.0
2015-12-15 15:00:00,30.82,30.82,30.7,30.7,842577.0,17.642,17.642,17.5733,17.5733,842577.0
2015-12-15 15:30:00,30.7,30.8,30.68,30.78,2177945.0,17.5733,17.6306,17.5619,17.6191,2177945.0
2015-12-16 09:30:00,31.04,31.07,30.76,30.9,1326826.0,17.768,17.7851,17.6077,17.6878,1326826.0
2015-12-16 10:00:00,30.9,31.1,30.88,31.0,603824.0,17.6878,17.8023,17.6764,17.7451,603824.0
2015-12-16 10:30:00,31.0,31.0,30.69,30.79,1155286.0,17.7451,17.7451,17.5676,17.6249,1155286.0
2015-12-16 11:00:00,30.79,30.83,30.6,30.64,783053.0,17.6249,17.6478,17.5161,17.539,783053.0
2015-12-16 11:30:00,30.63,30.72,30.62,30.71,546776.0,17.5333,17.5848,17.5275,17.5791,546776.0
2015-12-16 12:00:00,30.71,30.78,30.68,30.71,326458.0,17.5791,17.6191,17.5619,17.5791,326458.0
2015-12-16 12:30:00,30.71,30.82,30.71,30.77,354224.0,17.5791,17.642,17.5791,17.6134,354224.0
2015-12-16 13:00:00,30.77,30.82,30.74,30.78,438250.0,17.6134,17.642,17.5962,17.6191,438250.0
2015-12-16 13:30:00,30.77,30.89,30.76,30.85,441852.0,17.6134,17.6821,17.6077,17.6592,441852.0
2015-12-16 14:00:00,30.84,30.95,30.57,30.59,871160.0,17.6535,17.7164,17.4989,17.5104,871160.0
2015-12-16 14:30:00,30.6,30.99,30.56,30.98,649859.0,17.5161,17.7393,17.4932,17.7336,649859.0
2015-12-16 15:00:00,30.97,30.99,30.77,30.88,565431.0,17.7279,17.7393,17.6134,17.6764,565431.0
2015-12-16 15:30:00,30.87,30.93,30.85,30.88,802582.0,17.6706,17.705,17.6592,17.6764,802582.0
2015-12-17 09:30:00,30.76,30.83,30.57,30.64,825183.0,17.6077,17.6478,17.4989,17.539,825183.0
2015-12-17 10:00:00,30.63,30.64,30.43,30.54,624073.0,17.5333,17.539,17.4188,17.4817,624073.0
2015-12-17 10:30:00,30.53,30.58,30.42,30.43,704930.0,17.476,17.5046,17.4131,17.4188,704930.0
2015-12-17 11:00:00,30.44,30.5,30.34,30.47,581682.0,17.4245,17.4589,17.3673,17.4417,581682.0
2015-12-17 11:30:00,30.47,30.52,30.39,30.39,717617.0,17.4417,17.4703,17.3959,17.3959,717617.0
2015-12-17 12:00:00,30.4,30.43,30.35,30.36,353097.0,17.4016,17.4188,17.373,17.3787,353097.0
2015-12-17 12:30:00,30.37,30.43,30.35,30.43,307209.0,17.3844,17.4188,17.373,17.4188,307209.0
2015-12-17 13:00:00,30.43,30.43,30.36,30.42,384459.0,17.4188,17.4188,17.3787,17.4131,384459.0
2015-12-17 13:30:00,30.42,30.56,30.39,30.55,361900.0,17.4131,17.4932,17.3959,17.4875,361900.0
2015-12-17 14:00:00,30.55,30.6,30.5,30.54,366407.0,17.4875,17.5161,17.4589,17.4817,366407.0
2015-12-17 14:30:00,30.53,30.55,30.41,30.46,270737.0,17.476,17.4875,17.4073,17.436,270737.0
2015-12-17 15:00:00,30.46,30.48,30.36,30.41,538223.0,17.436,17.4474,17.3787,17.4073,538223.0
2015-12-17 15:30:00,30.41,30.47,30.35,30.36,720275.0,17.4073,17.4417,17.373,17.3787,720275.0
2015-12-18 09:30:00,30.44,30.52,30.34,30.39,1200016.0,17.4245,17.4703,17.3673,17.3959,1200016.0
2015-12-18 10:00:00,30.39,30.57,30.31,30.49,508988.0,17.3959,17.4989,17.3501,17.4531,508988.0
2015-12-18 10:30:00,30.5,30.63,30.4,30.58,669554.0,17.4589,17.5333,17.4016,17.5046,669554.0
2015-12-18 11:00:00,30.58,30.61,30.41,30.42,541118.0,17.5046,17.5218,17.4073,17.4131,541118.0
2015-12-18 11:30:00,30.43,30.47,30.35,30.36,414968.0,17.4188,17.4417,17.373,17.3787,414968.0
2015-12-18 12:00:00,30.37,30.42,30.28,30.3,314934.0,17.3844,17.4131,17.3329,17.3444,314934.0
2015-12-18 12:30:00,30.29,30.3,30.18,30.26,286587.0,17.3386,17.3444,17.2757,17.3215,286587.0
2015-12-18 13:00:00,30.27,30.3,30.19,30.23,372341.0,17.3272,17.3444,17.2814,17.3043,372341.0
2015-12-18 13:30:00,30.23,30.27,30.16,30.24,266434.0,17.3043,17.3272,17.2642,17.31,266434.0
2015-12-18 14:00:00,30.24,30.42,30.23,30.42,457089.0,17.31,17.4131,17.3043,17.4131,457089.0
2015-12-18 14:30:00,30.42,30.43,30.29,30.3,288555.0,17.4131,17.4188,17.3386,17.3444,288555.0
2015-12-18 15:00:00,30.31,30.35,30.21,30.26,449334.0,17.3501,17.373,17.2929,17.3215,449334.0
2015-12-18 15:30:00,30.26,30.29,30.15,30.16,907558.0,17.3215,17.3386,17.2585,17.2642,907558.0
2015-12-21 09:30:00,30.52,30.53,30.15,30.3,1447448.0,17.4703,17.476,17.2585,17.3444,1447448.0
2015-12-21 10:00:00,30.3,30.68,30.29,30.6,906201.0,17.3444,17.5619,17.3386,17.5161,906201.0
2015-12-21 10:30:00,30.6,30.65,30.26,30.31,789319.0,17.5161,17.5447,17.3215,17.3501,789319.0
2015-12-21 11:00:00,30.31,30.33,30.09,30.14,590415.0,17.3501,17.3615,17.2242,17.2528,590415.0
2015-12-21 11:30:00,30.13,30.14,29.92,30.03,780698.0,17.2471,17.2528,17.1268,17.1898,780698.0
2015-12-21 12:00:00,30.02,30.04,29.95,29.99,399838.0,17.1841,17.1955,17.144,17.1669,399838.0
2015-12-21 12:30:00,29.99,30.11,29.98,30.08,345958.0,17.1669,17.2356,17.1612,17.2184,345958.0
2015-12-21 13:00:00,30.09,30.18,30.08,30.13,392422.0,17.2242,17.2757,17.2184,17.2471,392422.0
2015-12-21 13:30:00,30.13,30.14,30.03,30.04,306674.0,17.2471,17.2528,17.1898,17.1955,306674.0
2015-12-21 14:00:00,30.04,30.11,30.02,30.06,381158.0,17.1955,17.2356,17.1841,17.207,381158.0
2015-12-21 14:30:00,30.06,30.14,30.0,30.09,378924.0,17.207,17.2528,17.1726,17.2242,378924.0
2015-12-21 15:00:00,30.09,30.11,29.95,29.97,494223.0,17.2242,17.2356,17.144,17.1555,494223.0
2015-12-21 15:30:00,29.98,30.15,29.96,30.13,691494.0,17.1612,17.2585,17.1497,17.2471,691494.0
2015-12-22 09:30:00,30.34,30.48,30.23,30.47,1235781.0,17.3673,17.4474,17.3043,17.4417,1235781.0
2015-12-22 10:00:00,30.48,30.62,30.43,30.6,504719.0,17.4474,17.5275,17.4188,17.5161,504719.0
2015-12-22 10:30:00,30.59,30.69,30.55,30.66,707604.0,17.5104,17.5676,17.4875,17.5504,707604.0
2015-12-22 11:00:00,30.66,30.73,30.62,30.66,436981.0,17.5504,17.5905,17.5275,17.5504,436981.0
2015-12-22 11:30:00,30.67,30.72,30.6,30.63,420272.0,17.5562,17.5848,17.5161,17.5333,420272.0
2015-12-22 12:00:00,30.63,30.68,30.58,30.65,325462.0,17.5333,17.5619,17.5046,17.5447,325462.0
2015-12-22 12:30:00,30.64,30.8,30.64,30.79,552214.0,17.539,17.6306,17.539,17.6249,552214.0
2015-12-22 13:00:00,30.79,30.83,30.73,30.77,276114.0,17.6249,17.6478,17.5905,17.6134,276114.0
2015-12-22 13:30:00,30.77,30.78,30.7,30.71,236904.0,17.6134,17.6191,17.5733,17.5791,236904.0
2015-12-22 14:00:00,30.72,30.75,30.64,30.7,443801.0,17.5848,17.602,17.539,17.5733,443801.0
2015-12-22 14:30:00,30.7,30.75,30.68,30.75,381123.0,17.5733,17.602,17.5619,17.602,381123.0
2015-12-22 15:00:00,30.75,30.86,30.74,30.8,493021.0,17.602,17.6649,17.5962,17.6306,493021.0
2015-12-22 15:30:00,30.81,30.82,30.72,30.78,670143.0,17.6363,17.642,17.5848,17.6191,670143.0
2015-12-23 09:30:00,32.0,32.12,31.91,31.94,1721471.0,18.3175,18.3862,18.266,18.2831,1721471.0
2015-12-23 10:00:00,31.93,31.97,31.86,31.91,841216.0,18.2774,18.3003,18.2373,18.266,841216.0
2015-12-23 10:30:00,31.92,32.17,31.9,32.13,1162711.0,18.2717,18.4148,18.2602,18.3919,1162711.0
2015-12-23 11:00:00,32.13,32.15,31.92,32.12,597327.0,18.3919,18.4033,18.2717,18.3862,597327.0
2015-12-23 11:30:00,32.12,32.24,32.06,32.23,718878.0,18.3862,18.4549,18.3518,18.4491,718878.0
2015-12-23 12:00:00,32.23,32.28,32.21,32.23,312770.0,18.4491,18.4778,18.4377,18.4491,312770.0
2015-12-23 12:30:00,32.23,32.24,32.09,32.14,488522.0,18.4491,18.4549,18.369,18.3976,488522.0
2015-12-23 13:00:00,32.15,32.18,32.1,32.14,295167.0,18.4033,18.4205,18.3747,18.3976,295167.0
2015-12-23 13:30:00,32.15,32.2,32.13,32.19,417162.0,18.4033,18.432,18.3919,18.4262,417162.0
2015-12-23 14:00:00,32.18,32.22,32.14,32.19,377500.0,18.4205,18.4434,18.3976,18.4262,377500.0
2015-12-23 14:30:00,32.18,32.27,32.18,32.21,495770.0,18.4205,18.472,18.4205,18.4377,495770.0
2015-12-23 15:00:00,32.21,32.31,32.18,32.29,660018.0,18.4377,18.4949,18.4205,18.4835,660018.0
2015-12-23 15:30:00,32.29,32.34,32.25,32.33,792292.0,18.4835,18.5121,18.4606,18.5064,792292.0
2015-12-24 09:30:00,32.51,32.59,32.1,32.11,933839.0,18.6094,18.6552,18.3747,18.3805,933839.0
2015-12-24 10:00:00,32.1,32.29,32.08,32.27,424318.0,18.3747,18.4835,18.3633,18.472,424318.0
2015-12-24 10:30:00,32.26,32.27,32.13,32.19,382287.0,18.4663,18.472,18.3919,18.4262,382287.0
2015-12-24 11:00:00,32.19,32.27,32.16,32.27,313265.0,18.4262,18.472,18.4091,18.472,313265.0
2015-12-24 11:30:00,32.27,32.28,32.18,32.2,260631.0,18.472,18.4778,18.4205,18.432,260631.0
2015-12-24 12:00:00,32.2,32.27,32.19,32.26,257809.0,18.432,18.472,18.4262,18.4663,257809.0
2015-12-24 12:30:00,32.26,32.26,32.1,32.1,384846.0,18.4663,18.4663,18.3747,18.3747,384846.0
2015-12-28 09:30:00,31.67,31.76,31.5,31.57,774780.0,18.1286,18.1801,18.0313,18.0713,774780.0
2015-12-28 10:00:00,31.56,31.71,31.5,31.69,640818.0,18.0656,18.1515,18.0313,18.14,640818.0
2015-12-28 10:30:00,31.69,31.7,31.56,31.65,391638.0,18.14,18.1458,18.0656,18.1171,391638.0
2015-12-28 11:00:00,31.65,31.7,31.64,31.67,300033.0,18.1171,18.1458,18.1114,18.1286,300033.0
2015-12-28 11:30:00,31.68,31.77,31.66,31.68,366693.0,18.1343,18.1858,18.1229,18.1343,366693.0
2015-12-28 12:00:00,31.68,31.82,31.64,31.69,384249.0,18.1343,18.2144,18.1114,18.14,384249.0
2015-12-28 12:30:00,31.69,31.7,31.6,31.63,254671.0,18.14,18.1458,18.0885,18.1057,254671.0
2015-12-28 13:00:00,31.64,31.67,31.61,31.61,301594.0,18.1114,18.1286,18.0942,18.0942,301594.0
2015-12-28 13:30:00,31.62,31.68,31.6,31.61,325582.0,18.1,18.1343,18.0885,18.0942,325582.0
2015-12-28 14:00:00,31.61,31.65,31.59,31.61,297827.0,18.0942,18.1171,18.0828,18.0942,297827.0
2015-12-28 14:30:00,31.62,31.69,31.58,31.68,314126.0,18.1,18.14,18.0771,18.1343,314126.0
2015-12-28 15:00:00,31.68,31.76,31.66,31.71,475133.0,18.1343,18.1801,18.1229,18.1515,475133.0
2015-12-28 15:30:00,31.71,31.72,31.64,31.7,950273.0,18.1515,18.1572,18.1114,18.1458,950273.0
2015-12-29 09:30:00,31.97,32.21,31.83,31.93,1053920.0,18.3003,18.4377,18.2202,18.2774,1053920.0
2015-12-29 10:00:00,31.92,31.95,31.77,31.88,632766.0,18.2717,18.2889,18.1858,18.2488,632766.0
2015-12-29 10:30:00,31.88,31.91,31.77,31.78,421278.0,18.2488,18.266,18.1858,18.1916,421278.0
2015-12-29 11:00:00,31.78,31.92,31.75,31.9,466181.0,18.1916,18.2717,18.1744,18.2602,466181.0
2015-12-29 11:30:00,31.9,31.97,31.83,31.83,616923.0,18.2602,18.3003,18.2202,18.2202,616923.0
2015-12-29 12:00:00,31.83,31.85,31.79,31.83,337670.0,18.2202,18.2316,18.1973,18.2202,337670.0
2015-12-29 12:30:00,31.83,31.86,31.8,31.8,221865.0,18.2202,18.2373,18.203,18.203,221865.0
2015-12-29 13:00:00,31.81,31.82,31.77,31.78,329837.0,18.2087,18.2144,18.1858,18.1916,329837.0
2015-12-29 13:30:00,31.79,31.86,31.78,31.84,301455.0,18.1973,18.2373,18.1916,18.2259,301455.0
2015-12-29 14:00:00,31.85,31.88,31.83,31.88,383305.0,18.2316,18.2488,18.2202,18.2488,383305.0
2015-12-29 14:30:00,31.88,31.88,31.78,31.81,336166.0,18.2488,18.2488,18.1916,18.2087,336166.0
2015-12-29 15:00:00,31.82,31.86,31.81,31.84,517782.0,18.2144,18.2373,18.2087,18.2259,517782.0
2015-12-29 15:30:00,31.83,31.88,31.8,31.86,627777.0,18.2202,18.2488,18.203,18.2373,627777.0
2015-12-30 09:30:00,31.55,31.79,31.44,31.71,760357.0,18.0599,18.1973,17.9969,18.1515,760357.0
2015-12-30 10:00:00,31.71,31.77,31.57,31.59,466449.0,18.1515,18.1858,18.0713,18.0828,466449.0
2015-12-30 10:30:00,31.59,31.6,31.48,31.53,545482.0,18.0828,18.0885,18.0198,18.0484,545482.0
2015-12-30 11:00:00,31.54,31.59,31.5,31.59,402801.0,18.0542,18.0828,18.0313,18.0828,402801.0
2015-12-30 11:30:00,31.59,31.59,31.51,31.54,291092.0,18.0828,18.0828,18.037,18.0542,291092.0
2015-12-30 12:00:00,31.54,31.55,31.5,31.51,234353.0,18.0542,18.0599,18.0313,18.037,234353.0
2015-12-30 12:30:00,31.51,31.52,31.46,31.49,251744.0,18.037,18.0427,18.0084,18.0256,251744.0
2015-12-30 13:00:00,31.49,31.52,31.44,31.46,305164.0,18.0256,18.0427,17.9969,18.0084,305164.0
2015-12-30 13:30:00,31.46,31.47,31.38,31.39,334772.0,18.0084,18.0141,17.9626,17.9683,334772.0
2015-12-30 14:00:00,31.38,31.4,31.32,31.39,278205.0,17.9626,17.974,17.9282,17.9683,278205.0
2015-12-30 14:30:00,31.39,31.4,31.31,31.34,299788.0,17.9683,17.974,17.9225,17.9397,299788.0
2015-12-30 15:00:00,31.35,31.37,31.31,31.36,303282.0,17.9454,17.9569,17.9225,17.9511,303282.0
2015-12-30 15:30:00,31.35,31.38,31.26,31.31,658798.0,17.9454,17.9626,17.8939,17.9225,658798.0
2015-12-31 09:30:00,31.27,31.46,31.13,31.21,707151.0,17.8996,18.0084,17.8195,17.8653,707151.0
2015-12-31 10:00:00,31.2,31.32,31.18,31.26,353522.0,17.8595,17.9282,17.8481,17.8939,353522.0
2015-12-31 10:30:00,31.26,31.26,31.09,31.11,375953.0,17.8939,17.8939,17.7966,17.808,375953.0
2015-12-31 11:00:00,31.11,31.15,31.05,31.07,258149.0,17.808,17.8309,17.7737,17.7851,258149.0
2015-12-31 11:30:00,31.06,31.28,31.05,31.28,613411.0,17.7794,17.9053,17.7737,17.9053,613411.0
2015-12-31 12:00:00,31.28,31.32,31.22,31.32,358332.0,17.9053,17.9282,17.871,17.9282,358332.0
2015-12-31 12:30:00,31.31,31.33,31.22,31.23,352756.0,17.9225,17.934,17.871,17.8767,352756.0
2015-12-31 13:00:00,31.23,31.25,31.19,31.23,280773.0,17.8767,17.8882,17.8538,17.8767,280773.0
2015-12-31 13:30:00,31.23,31.36,31.2,31.35,403488.0,17.8767,17.9511,17.8595,17.9454,403488.0
2015-12-31 14:00:00,31.35,31.39,31.22,31.25,362958.0,17.9454,17.9683,17.871,17.8882,362958.0
2015-12-31 14:30:00,31.25,31.26,31.21,31.21,315277.0,17.8882,17.8939,17.8653,17.8653,315277.0
2015-12-31 15:00:00,31.21,31.28,31.18,31.22,370353.0,17.8653,17.9053,17.8481,17.871,370353.0
2015-12-31 15:30:00,31.23,31.3,31.2,31.26,641458.0,17.8767,17.9168,17.8595,17.8939,641458.0
2016-01-04 09:30:00,30.8,31.07,30.78,31.01,882633.0,17.6306,17.7851,17.6191,17.7508,882633.0
2016-01-04 10:00:00,31.01,31.17,30.89,31.0,646144.0,17.7508,17.8424,17.6821,17.7451,646144.0
2016-01-04 10:30:00,31.0,31.02,30.71,30.71,818990.0,17.7451,17.7565,17.5791,17.5791,818990.0
2016-01-04 11:00:00,30.72,30.72,30.51,30.58,841670.0,17.5848,17.5848,17.4646,17.5046,841670.0
2016-01-04 11:30:00,30.58,30.65,30.51,30.62,541507.0,17.5046,17.5447,17.4646,17.5275,541507.0
2016-01-04 12:00:00,30.62,30.71,30.6,30.68,354579.0,17.5275,17.5791,17.5161,17.5619,354579.0
2016-01-04 12:30:00,30.67,30.8,30.64,30.77,331206.0,17.5562,17.6306,17.539,17.6134,331206.0
2016-01-04 13:00:00,30.78,30.96,30.78,30.86,551253.0,17.6191,17.7222,17.6191,17.6649,551253.0
2016-01-04 13:30:00,30.86,30.94,30.84,30.86,252005.0,17.6649,17.7107,17.6535,17.6649,252005.0
2016-01-04 14:00:00,30.86,30.86,30.78,30.83,291235.0,17.6649,17.6649,17.6191,17.6478,291235.0
2016-01-04 14:30:00,30.84,30.86,30.76,30.86,309864.0,17.6535,17.6649,17.6077,17.6649,309864.0
2016-01-04 15:00:00,30.86,30.94,30.83,30.93,333277.0,17.6649,17.7107,17.6478,17.705,333277.0
2016-01-04 15:30:00,30.93,31.09,30.91,31.07,803462.0,17.705,17.7966,17.6935,17.7851,803462.0
2016-01-05 09:30:00,30.92,30.96,30.61,30.71,838624.0,17.6993,17.7222,17.5218,17.5791,838624.0
2016-01-05 10:00:00,30.7,30.76,30.41,30.42,699207.0,17.5733,17.6077,17.4073,17.4131,699207.0
2016-01-05 10:30:00,30.43,30.65,30.38,30.61,585428.0,17.4188,17.5447,17.3902,17.5218,585428.0
2016-01-05 11:00:00,30.62,30.67,30.48,30.52,560408.0,17.5275,17.5562,17.4474,17.4703,560408.0
2016-01-05 11:30:00,30.53,30.73,30.52,30.7,422960.0,17.476,17.5905,17.4703,17.5733,422960.0
2016-01-05 12:00:00,30.7,30.71,30.58,30.64,304467.0,17.5733,17.5791,17.5046,17.539,304467.0
2016-01-05 12:30:00,30.64,30.69,30.63,30.67,228606.0,17.539,17.5676,17.5333,17.5562,228606.0
2016-01-05 13:00:00,30.68,30.76,30.65,30.68,244850.0,17.5619,17.6077,17.5447,17.5619,244850.0
2016-01-05 13:30:00,30.68,30.82,30.65,30.82,316849.0,17.5619,17.642,17.5447,17.642,316849.0
2016-01-05 14:00:00,30.82,30.99,30.78,30.95,484126.0,17.642,17.7393,17.6191,17.7164,484126.0
2016-01-05 14:30:00,30.95,30.96,30.88,30.91,295263.0,17.7164,17.7222,17.6764,17.6935,295263.0
2016-01-05 15:00:00,30.91,30.95,30.86,30.94,520139.0,17.6935,17.7164,17.6649,17.7107,520139.0
2016-01-05 15:30:00,30.94,30.98,30.89,30.94,987915.0,17.7107,17.7336,17.6821,17.7107,987915.0
2016-01-06 09:30:00,29.93,30.21,29.93,30.16,1399341.0,17.1326,17.2929,17.1326,17.2642,1399341.0
2016-01-06 10:00:00,30.16,30.28,30.01,30.28,849059.0,17.2642,17.3329,17.1784,17.3329,849059.0
2016-01-06 10:30:00,30.28,30.28,29.98,30.1,676748.0,17.3329,17.3329,17.1612,17.2299,676748.0
2016-01-06 11:00:00,30.1,30.28,30.1,30.18,628496.0,17.2299,17.3329,17.2299,17.2757,628496.0
2016-01-06 11:30:00,30.19,30.28,30.16,30.2,387809.0,17.2814,17.3329,17.2642,17.2871,387809.0
2016-01-06 12:00:00,30.21,30.28,30.17,30.25,335737.0,17.2929,17.3329,17.27,17.3157,335737.0
2016-01-06 12:30:00,30.26,30.37,30.24,30.37,386303.0,17.3215,17.3844,17.31,17.3844,386303.0
2016-01-06 13:00:00,30.37,30.41,30.25,30.29,611968.0,17.3844,17.4073,17.3157,17.3386,611968.0
2016-01-06 13:30:00,30.29,30.41,30.26,30.3,544672.0,17.3386,17.4073,17.3215,17.3444,544672.0
2016-01-06 14:00:00,30.3,30.42,30.29,30.31,502909.0,17.3444,17.4131,17.3386,17.3501,502909.0
2016-01-06 14:30:00,30.3,30.33,30.14,30.15,445001.0,17.3444,17.3615,17.2528,17.2585,445001.0
2016-01-06 15:00:00,30.15,30.22,30.11,30.2,480705.0,17.2585,17.2986,17.2356,17.2871,480705.0
2016-01-06 15:30:00,30.2,30.31,30.19,30.28,1544313.0,17.2871,17.3501,17.2814,17.3329,1544313.0
2016-01-07 09:30:00,29.07,29.59,29.0,29.35,2346932.0,16.6403,16.9379,16.6002,16.8006,2346932.0
2016-01-07 10:00:00,29.34,29.55,29.17,29.41,1313333.0,16.7948,16.9151,16.6975,16.8349,1313333.0
2016-01-07 10:30:00,29.41,29.81,29.41,29.71,1036331.0,16.8349,17.0639,16.8349,17.0066,1036331.0
2016-01-07 11:00:00,29.71,29.82,29.5,29.67,1364461.0,17.0066,17.0696,16.8864,16.9837,1364461.0
2016-01-07 11:30:00,29.66,29.78,29.57,29.62,588134.0,16.978,17.0467,16.9265,16.9551,588134.0
2016-01-07 12:00:00,29.61,29.66,29.53,29.63,395189.0,16.9494,16.978,16.9036,16.9608,395189.0
2016-01-07 12:30:00,29.63,29.69,29.52,29.63,340020.0,16.9608,16.9952,16.8979,16.9608,340020.0
2016-01-07 13:00:00,29.64,29.64,29.47,29.49,535800.0,16.9666,16.9666,16.8693,16.8807,535800.0
2016-01-07 13:30:00,29.49,29.51,29.39,29.46,568999.0,16.8807,16.8922,16.8235,16.8635,568999.0
2016-01-07 14:00:00,29.46,29.5,29.38,29.39,377703.0,16.8635,16.8864,16.8177,16.8235,377703.0
2016-01-07 14:30:00,29.4,29.53,29.36,29.4,505288.0,16.8292,16.9036,16.8063,16.8292,505288.0
2016-01-07 15:00:00,29.39,29.43,29.33,29.33,1439681.0,16.8235,16.8464,16.7891,16.7891,1439681.0
2016-01-07 15:30:00,29.33,29.46,29.32,29.43,2081426.0,16.7891,16.8635,16.7834,16.8464,2081426.0
2016-01-08 09:30:00,29.41,29.45,29.27,29.37,2518443.0,16.8349,16.8578,16.7548,16.812,2518443.0
2016-01-08 10:00:00,29.36,29.37,29.1,29.29,1400921.0,16.8063,16.812,16.6575,16.7662,1400921.0
2016-01-08 10:30:00,29.29,29.35,29.11,29.12,697515.0,16.7662,16.8006,16.6632,16.6689,697515.0
2016-01-08 11:00:00,29.12,29.16,28.92,28.98,1182820.0,16.6689,16.6918,16.5544,16.5888,1182820.0
2016-01-08 11:30:00,28.98,29.07,28.84,29.06,901786.0,16.5888,16.6403,16.5086,16.6346,901786.0
2016-01-08 12:00:00,29.06,29.22,29.02,29.21,613227.0,16.6346,16.7262,16.6117,16.7204,613227.0
2016-01-08 12:30:00,29.22,29.23,29.12,29.18,378624.0,16.7262,16.7319,16.6689,16.7033,378624.0
2016-01-08 13:00:00,29.17,29.22,29.06,29.1,467052.0,16.6975,16.7262,16.6346,16.6575,467052.0
2016-01-08 13:30:00,29.1,29.2,29.09,29.16,361170.0,16.6575,16.7147,16.6517,16.6918,361170.0
2016-01-08 14:00:00,29.16,29.27,29.13,29.17,629405.0,16.6918,16.7548,16.6746,16.6975,629405.0
2016-01-08 14:30:00,29.16,29.19,29.11,29.15,513137.0,16.6918,16.709,16.6632,16.6861,513137.0
2016-01-08 15:00:00,29.14,29.23,29.1,29.12,753619.0,16.6804,16.7319,16.6575,16.6689,753619.0
2016-01-08 15:30:00,29.12,29.12,28.9,28.91,1767911.0,16.6689,16.6689,16.543,16.5487,1767911.0
2016-01-11 09:30:00,29.56,29.57,29.07,29.15,1029996.0,16.9208,16.9265,16.6403,16.6861,1029996.0
2016-01-11 10:00:00,29.15,29.21,28.99,29.06,580540.0,16.6861,16.7204,16.5945,16.6346,580540.0
2016-01-11 10:30:00,29.07,29.26,28.83,28.85,725278.0,16.6403,16.7491,16.5029,16.5144,725278.0
2016-01-11 11:00:00,28.85,28.94,28.76,28.92,609155.0,16.5144,16.5659,16.4628,16.5544,609155.0
2016-01-11 11:30:00,28.91,28.95,28.83,28.9,386364.0,16.5487,16.5716,16.5029,16.543,386364.0
2016-01-11 12:00:00,28.9,28.91,28.7,28.71,278605.0,16.543,16.5487,16.4285,16.4342,278605.0
2016-01-11 12:30:00,28.71,28.77,28.68,28.73,368303.0,16.4342,16.4686,16.417,16.4457,368303.0
2016-01-11 13:00:00,28.73,28.74,28.59,28.6,302020.0,16.4457,16.4514,16.3655,16.3713,302020.0
2016-01-11 13:30:00,28.6,28.63,28.52,28.58,330680.0,16.3713,16.3884,16.3255,16.3598,330680.0
2016-01-11 14:00:00,28.58,28.77,28.54,28.76,384522.0,16.3598,16.4686,16.3369,16.4628,384522.0
2016-01-11 14:30:00,28.76,28.82,28.71,28.76,289235.0,16.4628,16.4972,16.4342,16.4628,289235.0
2016-01-11 15:00:00,28.77,28.83,28.61,28.8,497990.0,16.4686,16.5029,16.377,16.4857,497990.0
2016-01-11 15:30:00,28.81,28.94,28.8,28.84,835626.0,16.4915,16.5659,16.4857,16.5086,835626.0
2016-01-12 09:30:00,29.13,29.19,28.87,28.87,914912.0,16.6746,16.709,16.5258,16.5258,914912.0
2016-01-12 10:00:00,28.87,28.9,28.41,28.46,802579.0,16.5258,16.543,16.2625,16.2911,802579.0
2016-01-12 10:30:00,28.46,28.6,28.2,28.29,690192.0,16.2911,16.3713,16.1423,16.1938,690192.0
2016-01-12 11:00:00,28.29,28.4,28.1,28.12,751221.0,16.1938,16.2568,16.085,16.0965,751221.0
2016-01-12 11:30:00,28.12,28.24,28.0,28.12,667594.0,16.0965,16.1652,16.0278,16.0965,667594.0
2016-01-12 12:00:00,28.12,28.34,28.09,28.16,616123.0,16.0965,16.2224,16.0793,16.1194,616123.0
2016-01-12 12:30:00,28.16,28.19,28.03,28.1,618280.0,16.1194,16.1366,16.045,16.085,618280.0
2016-01-12 13:00:00,28.1,28.17,28.03,28.1,426737.0,16.085,16.1251,16.045,16.085,426737.0
2016-01-12 13:30:00,28.1,28.28,28.09,28.17,401783.0,16.085,16.1881,16.0793,16.1251,401783.0
2016-01-12 14:00:00,28.16,28.22,28.03,28.21,503868.0,16.1194,16.1537,16.045,16.148,503868.0
2016-01-12 14:30:00,28.21,28.44,28.18,28.41,597111.0,16.148,16.2797,16.1308,16.2625,597111.0
2016-01-12 15:00:00,28.4,28.62,28.31,28.55,1025832.0,16.2568,16.3827,16.2053,16.3426,1025832.0
2016-01-12 15:30:00,28.53,28.66,28.49,28.65,1172280.0,16.3312,16.4056,16.3083,16.3999,1172280.0
2016-01-13 09:30:00,29.28,29.69,29.28,29.65,2150355.0,16.7605,16.9952,16.7605,16.9723,2150355.0
2016-01-13 10:00:00,29.65,29.84,29.45,29.57,2140269.0,16.9723,17.0811,16.8578,16.9265,2140269.0
2016-01-13 10:30:00,29.57,29.57,28.88,29.42,2125414.0,16.9265,16.9265,16.5315,16.8406,2125414.0
2016-01-13 11:00:00,29.42,29.43,29.19,29.22,1147562.0,16.8406,16.8464,16.709,16.7262,1147562.0
2016-01-13 11:30:00,29.22,29.37,29.08,29.11,671823.0,16.7262,16.812,16.646,16.6632,671823.0
2016-01-13 12:00:00,29.1,29.21,29.02,29.14,478296.0,16.6575,16.7204,16.6117,16.6804,478296.0
2016-01-13 12:30:00,29.13,29.14,29.01,29.09,377747.0,16.6746,16.6804,16.6059,16.6517,377747.0
2016-01-13 13:00:00,29.09,29.12,28.99,29.02,356220.0,16.6517,16.6689,16.5945,16.6117,356220.0
2016-01-13 13:30:00,29.01,29.09,28.85,28.88,579409.0,16.6059,16.6517,16.5144,16.5315,579409.0
2016-01-13 14:00:00,28.88,28.96,28.73,28.81,567171.0,16.5315,16.5773,16.4457,16.4915,567171.0
2016-01-13 14:30:00,28.81,28.81,28.55,28.7,543183.0,16.4915,16.4915,16.3426,16.4285,543183.0
2016-01-13 15:00:00,28.71,28.89,28.6,28.84,639396.0,16.4342,16.5373,16.3713,16.5086,639396.0
2016-01-13 15:30:00,28.84,28.92,28.72,28.77,1079034.0,16.5086,16.5544,16.4399,16.4686,1079034.0
2016-01-14 09:30:00,29.83,29.87,29.44,29.52,1880825.0,17.0753,17.0982,16.8521,16.8979,1880825.0
2016-01-14 10:00:00,29.52,30.45,29.51,30.41,1760970.0,16.8979,17.4302,16.8922,17.4073,1760970.0
2016-01-14 10:30:00,30.4,30.63,30.27,30.31,1576931.0,17.4016,17.5333,17.3272,17.3501,1576931.0
2016-01-14 11:00:00,30.31,30.45,30.09,30.2,939128.0,17.3501,17.4302,17.2242,17.2871,939128.0
2016-01-14 11:30:00,30.2,30.36,30.07,30.34,607284.0,17.2871,17.3787,17.2127,17.3673,607284.0
2016-01-14 12:00:00,30.35,30.41,30.25,30.37,361369.0,17.373,17.4073,17.3157,17.3844,361369.0
2016-01-14 12:30:00,30.37,30.46,30.3,30.37,487209.0,17.3844,17.436,17.3444,17.3844,487209.0
2016-01-14 13:00:00,30.37,30.66,30.35,30.6,611725.0,17.3844,17.5504,17.373,17.5161,611725.0
2016-01-14 13:30:00,30.61,30.68,30.56,30.66,530202.0,17.5218,17.5619,17.4932,17.5504,530202.0
2016-01-14 14:00:00,30.66,30.79,30.57,30.74,715572.0,17.5504,17.6249,17.4989,17.5962,715572.0
2016-01-14 14:30:00,30.73,30.93,30.67,30.91,626531.0,17.5905,17.705,17.5562,17.6935,626531.0
2016-01-14 15:00:00,30.91,30.99,30.87,30.9,720913.0,17.6935,17.7393,17.6706,17.6878,720913.0
2016-01-14 15:30:00,30.9,30.91,30.7,30.83,1496058.0,17.6878,17.6935,17.5733,17.6478,1496058.0
2016-01-15 09:30:00,29.29,29.73,29.2,29.24,1520962.0,16.7662,17.0181,16.7147,16.7376,1520962.0
2016-01-15 10:00:00,29.23,29.34,29.12,29.23,928261.0,16.7319,16.7948,16.6689,16.7319,928261.0
2016-01-15 10:30:00,29.23,29.38,29.05,29.07,708411.0,16.7319,16.8177,16.6288,16.6403,708411.0
2016-01-15 11:00:00,29.07,29.17,28.94,29.12,1224368.0,16.6403,16.6975,16.5659,16.6689,1224368.0
2016-01-15 11:30:00,29.12,29.22,29.02,29.02,522463.0,16.6689,16.7262,16.6117,16.6117,522463.0
2016-01-15 12:00:00,29.02,29.1,28.89,28.97,588953.0,16.6117,16.6575,16.5373,16.583,588953.0
2016-01-15 12:30:00,28.96,29.1,28.84,29.07,644042.0,16.5773,16.6575,16.5086,16.6403,644042.0
2016-01-15 13:00:00,29.07,29.14,28.96,29.04,428193.0,16.6403,16.6804,16.5773,16.6231,428193.0
2016-01-15 13:30:00,29.04,29.27,28.99,29.26,690196.0,16.6231,16.7548,16.5945,16.7491,690196.0
2016-01-15 14:00:00,29.26,29.29,29.06,29.07,461891.0,16.7491,16.7662,16.6346,16.6403,461891.0
2016-01-15 14:30:00,29.07,29.24,29.05,29.24,500258.0,16.6403,16.7376,16.6288,16.7376,500258.0
2016-01-15 15:00:00,29.25,29.28,29.08,29.16,693995.0,16.7433,16.7605,16.646,16.6918,693995.0
2016-01-15 15:30:00,29.15,29.21,29.09,29.15,1094628.0,16.6861,16.7204,16.6517,16.6861,1094628.0
2016-01-19 09:30:00,29.59,29.7,29.0,29.19,1730680.0,16.9379,17.0009,16.6002,16.709,1730680.0
2016-01-19 10:00:00,29.19,29.34,29.06,29.33,965065.0,16.709,16.7948,16.6346,16.7891,965065.0
2016-01-19 10:30:00,29.32,29.42,29.12,29.14,606437.0,16.7834,16.8406,16.6689,16.6804,606437.0
2016-01-19 11:00:00,29.12,29.24,29.07,29.19,721947.0,16.6689,16.7376,16.6403,16.709,721947.0
2016-01-19 11:30:00,29.21,29.32,29.17,29.18,550944.0,16.7204,16.7834,16.6975,16.7033,550944.0
2016-01-19 12:00:00,29.17,29.2,29.0,29.08,363583.0,16.6975,16.7147,16.6002,16.646,363583.0
2016-01-19 12:30:00,29.08,29.14,28.98,29.1,423089.0,16.646,16.6804,16.5888,16.6575,423089.0
2016-01-19 13:00:00,29.1,29.22,29.05,29.08,386638.0,16.6575,16.7262,16.6288,16.646,386638.0
2016-01-19 13:30:00,29.09,29.16,28.98,28.98,478100.0,16.6517,16.6918,16.5888,16.5888,478100.0
2016-01-19 14:00:00,28.98,28.99,28.68,28.72,585059.0,16.5888,16.5945,16.417,16.4399,585059.0
2016-01-19 14:30:00,28.73,28.76,28.52,28.65,522224.0,16.4457,16.4628,16.3255,16.3999,522224.0
2016-01-19 15:00:00,28.64,28.91,28.61,28.91,458724.0,16.3941,16.5487,16.377,16.5487,458724.0
2016-01-19 15:30:00,28.91,29.03,28.81,28.92,788993.0,16.5487,16.6174,16.4915,16.5544,788993.0
2016-01-20 09:30:00,28.53,28.56,28.13,28.18,2066203.0,16.3312,16.3484,16.1022,16.1308,2066203.0
2016-01-20 10:00:00,28.19,28.27,28.06,28.12,1146322.0,16.1366,16.1824,16.0621,16.0965,1146322.0
2016-01-20 10:30:00,28.12,28.13,27.79,27.79,1339090.0,16.0965,16.1022,15.9076,15.9076,1339090.0
2016-01-20 11:00:00,27.79,28.18,27.79,27.95,2283570.0,15.9076,16.1308,15.9076,15.9992,2283570.0
2016-01-20 11:30:00,27.95,28.05,27.79,27.84,1004121.0,15.9992,16.0564,15.9076,15.9362,1004121.0
2016-01-20 12:00:00,27.84,27.88,27.55,27.6,662945.0,15.9362,15.9591,15.7702,15.7988,662945.0
2016-01-20 12:30:00,27.6,27.88,27.6,27.88,582363.0,15.7988,15.9591,15.7988,15.9591,582363.0
2016-01-20 13:00:00,27.87,27.94,27.64,27.74,572918.0,15.9534,15.9935,15.8217,15.879,572918.0
2016-01-20 13:30:00,27.75,28.13,27.73,27.99,849483.0,15.8847,16.1022,15.8732,16.0221,849483.0
2016-01-20 14:00:00,27.99,28.19,27.9,28.09,577709.0,16.0221,16.1366,15.9706,16.0793,577709.0
2016-01-20 14:30:00,28.09,28.23,27.99,28.18,745515.0,16.0793,16.1595,16.0221,16.1308,745515.0
2016-01-20 15:00:00,28.18,28.82,28.12,28.79,1168200.0,16.1308,16.4972,16.0965,16.48,1168200.0
2016-01-20 15:30:00,28.79,28.81,28.37,28.46,1078407.0,16.48,16.4915,16.2396,16.2911,1078407.0
2016-01-21 09:30:00,28.51,28.75,28.32,28.44,911042.0,16.3197,16.4571,16.211,16.2797,911042.0
2016-01-21 10:00:00,28.45,29.04,28.45,28.9,1013318.0,16.2854,16.6231,16.2854,16.543,1013318.0
2016-01-21 10:30:00,28.91,29.07,28.72,28.8,741833.0,16.5487,16.6403,16.4399,16.4857,741833.0
2016-01-21 11:00:00,28.8,29.34,28.72,29.15,1068012.0,16.4857,16.7948,16.4399,16.6861,1068012.0
2016-01-21 11:30:00,29.16,29.49,29.14,29.42,764199.0,16.6918,16.8807,16.6804,16.8406,764199.0
2016-01-21 12:00:00,29.42,29.62,29.35,29.44,604346.0,16.8406,16.9551,16.8006,16.8521,604346.0
2016-01-21 12:30:00,29.44,29.53,29.32,29.43,314832.0,16.8521,16.9036,16.7834,16.8464,314832.0
2016-01-21 13:00:00,29.43,29.56,29.27,29.31,479205.0,16.8464,16.9208,16.7548,16.7777,479205.0
2016-01-21 13:30:00,29.32,29.45,29.21,29.43,558316.0,16.7834,16.8578,16.7204,16.8464,558316.0
2016-01-21 14:00:00,29.43,29.45,29.11,29.25,668593.0,16.8464,16.8578,16.6632,16.7433,668593.0
2016-01-21 14:30:00,29.25,29.47,29.21,29.44,488544.0,16.7433,16.8693,16.7204,16.8521,488544.0
2016-01-21 15:00:00,29.44,29.44,29.26,29.33,652781.0,16.8521,16.8521,16.7491,16.7891,652781.0
2016-01-21 15:30:00,29.33,29.52,29.32,29.45,1008892.0,16.7891,16.8979,16.7834,16.8578,1008892.0
2016-01-22 09:30:00,30.61,30.77,30.27,30.63,2398070.0,17.5218,17.6134,17.3272,17.5333,2398070.0
2016-01-22 10:00:00,30.63,30.88,30.53,30.69,1888980.0,17.5333,17.6764,17.476,17.5676,1888980.0
2016-01-22 10:30:00,30.7,30.72,30.2,30.2,1217904.0,17.5733,17.5848,17.2871,17.2871,1217904.0
2016-01-22 11:00:00,30.2,30.42,30.09,30.4,827277.0,17.2871,17.4131,17.2242,17.4016,827277.0
2016-01-22 11:30:00,30.4,30.41,30.11,30.19,740193.0,17.4016,17.4073,17.2356,17.2814,740193.0
2016-01-22 12:00:00,30.18,30.31,30.15,30.2,464057.0,17.2757,17.3501,17.2585,17.2871,464057.0
2016-01-22 12:30:00,30.19,30.32,30.14,30.24,520936.0,17.2814,17.3558,17.2528,17.31,520936.0
2016-01-22 13:00:00,30.24,30.3,30.14,30.15,828597.0,17.31,17.3444,17.2528,17.2585,828597.0
2016-01-22 13:30:00,30.16,30.25,30.12,30.21,674463.0,17.2642,17.3157,17.2413,17.2929,674463.0
2016-01-22 14:00:00,30.21,30.29,30.08,30.16,1090693.0,17.2929,17.3386,17.2184,17.2642,1090693.0
2016-01-22 14:30:00,30.17,30.19,30.08,30.16,572118.0,17.27,17.2814,17.2184,17.2642,572118.0
2016-01-22 15:00:00,30.16,30.22,30.06,30.2,742959.0,17.2642,17.2986,17.207,17.2871,742959.0
2016-01-22 15:30:00,30.21,30.38,30.14,30.34,1337334.0,17.2929,17.3902,17.2528,17.3673,1337334.0
2016-01-25 09:30:00,29.77,29.85,29.54,29.81,1218057.0,17.041,17.0868,16.9093,17.0639,1218057.0
2016-01-25 10:00:00,29.8,30.16,29.73,30.06,1088744.0,17.0582,17.2642,17.0181,17.207,1088744.0
2016-01-25 10:30:00,30.07,30.17,29.87,29.97,655910.0,17.2127,17.27,17.0982,17.1555,655910.0
2016-01-25 11:00:00,29.97,30.0,29.74,29.98,621183.0,17.1555,17.1726,17.0238,17.1612,621183.0
2016-01-25 11:30:00,29.98,30.03,29.85,29.98,463175.0,17.1612,17.1898,17.0868,17.1612,463175.0
2016-01-25 12:00:00,29.98,30.06,29.86,30.04,349125.0,17.1612,17.207,17.0925,17.1955,349125.0
2016-01-25 12:30:00,30.04,30.09,29.93,29.96,206861.0,17.1955,17.2242,17.1326,17.1497,206861.0
2016-01-25 13:00:00,29.96,30.08,29.95,29.99,315178.0,17.1497,17.2184,17.144,17.1669,315178.0
2016-01-25 13:30:00,29.99,30.06,29.86,29.88,275537.0,17.1669,17.207,17.0925,17.104,275537.0
2016-01-25 14:00:00,29.87,29.93,29.73,29.82,262759.0,17.0982,17.1326,17.0181,17.0696,262759.0
2016-01-25 14:30:00,29.82,29.82,29.67,29.73,303558.0,17.0696,17.0696,16.9837,17.0181,303558.0
2016-01-25 15:00:00,29.74,29.77,29.58,29.59,441131.0,17.0238,17.041,16.9322,16.9379,441131.0
2016-01-25 15:30:00,29.59,29.63,29.45,29.46,908908.0,16.9379,16.9608,16.8578,16.8635,908908.0
2016-01-26 09:30:00,30.32,30.51,30.12,30.24,1381433.0,17.3558,17.4646,17.2413,17.31,1381433.0
2016-01-26 10:00:00,30.24,30.75,30.24,30.62,943171.0,17.31,17.602,17.31,17.5275,943171.0
2016-01-26 10:30:00,30.63,30.75,30.54,30.57,707318.0,17.5333,17.602,17.4817,17.4989,707318.0
2016-01-26 11:00:00,30.58,30.76,30.57,30.73,1045475.0,17.5046,17.6077,17.4989,17.5905,1045475.0
2016-01-26 11:30:00,30.73,30.73,30.58,30.62,769886.0,17.5905,17.5905,17.5046,17.5275,769886.0
2016-01-26 12:00:00,30.62,30.8,30.59,30.76,655539.0,17.5275,17.6306,17.5104,17.6077,655539.0
2016-01-26 12:30:00,30.76,30.85,30.7,30.7,466443.0,17.6077,17.6592,17.5733,17.5733,466443.0
2016-01-26 13:00:00,30.71,30.9,30.7,30.84,395811.0,17.5791,17.6878,17.5733,17.6535,395811.0
2016-01-26 13:30:00,30.85,30.86,30.71,30.72,305550.0,17.6592,17.6649,17.5791,17.5848,305550.0
2016-01-26 14:00:00,30.71,30.74,30.56,30.6,596211.0,17.5791,17.5962,17.4932,17.5161,596211.0
2016-01-26 14:30:00,30.59,30.65,30.51,30.6,399058.0,17.5104,17.5447,17.4646,17.5161,399058.0
2016-01-26 15:00:00,30.59,30.68,30.53,30.6,384216.0,17.5104,17.5619,17.476,17.5161,384216.0
2016-01-26 15:30:00,30.6,30.76,30.56,30.76,688282.0,17.5161,17.6077,17.4932,17.6077,688282.0
2016-01-27 09:30:00,30.33,30.65,30.27,30.44,988823.0,17.3615,17.5447,17.3272,17.4245,988823.0
2016-01-27 10:00:00,30.44,30.48,30.16,30.31,908667.0,17.4245,17.4474,17.2642,17.3501,908667.0
2016-01-27 10:30:00,30.33,30.86,30.29,30.72,1767811.0,17.3615,17.6649,17.3386,17.5848,1767811.0
2016-01-27 11:00:00,30.72,30.9,30.6,30.87,609222.0,17.5848,17.6878,17.5161,17.6706,609222.0
2016-01-27 11:30:00,30.88,31.24,30.86,31.14,765102.0,17.6764,17.8824,17.6649,17.8252,765102.0
2016-01-27 12:00:00,31.13,31.29,31.1,31.2,323321.0,17.8195,17.9111,17.8023,17.8595,323321.0
2016-01-27 12:30:00,31.2,31.22,31.04,31.04,321431.0,17.8595,17.871,17.768,17.768,321431.0
2016-01-27 13:00:00,31.04,31.12,30.97,31.0,229929.0,17.768,17.8138,17.7279,17.7451,229929.0
2016-01-27 13:30:00,31.0,31.14,30.98,31.13,233367.0,17.7451,17.8252,17.7336,17.8195,233367.0
2016-01-27 14:00:00,31.14,31.25,30.75,30.98,547716.0,17.8252,17.8882,17.602,17.7336,547716.0
2016-01-27 14:30:00,30.96,30.99,30.67,30.74,460130.0,17.7222,17.7393,17.5562,17.5962,460130.0
2016-01-27 15:00:00,30.74,30.74,30.38,30.48,900812.0,17.5962,17.5962,17.3902,17.4474,900812.0
2016-01-27 15:30:00,30.48,30.75,30.48,30.68,967370.0,17.4474,17.602,17.4474,17.5619,967370.0
2016-01-28 09:30:00,32.07,32.11,31.46,31.83,1982040.0,18.3576,18.3805,18.0084,18.2202,1982040.0
2016-01-28 10:00:00,31.81,31.84,31.37,31.39,1148403.0,18.2087,18.2259,17.9569,17.9683,1148403.0
2016-01-28 10:30:00,31.39,31.65,31.29,31.62,1077768.0,17.9683,18.1171,17.9111,18.1,1077768.0
2016-01-28 11:00:00,31.63,32.04,31.62,31.85,1361795.0,18.1057,18.3404,18.1,18.2316,1361795.0
2016-01-28 11:30:00,31.84,31.89,31.61,31.61,808907.0,18.2259,18.2545,18.0942,18.0942,808907.0
2016-01-28 12:00:00,31.61,31.82,31.6,31.8,429871.0,18.0942,18.2144,18.0885,18.203,429871.0
2016-01-28 12:30:00,31.8,31.9,31.76,31.83,407366.0,18.203,18.2602,18.1801,18.2202,407366.0
2016-01-28 13:00:00,31.83,31.95,31.77,31.94,542315.0,18.2202,18.2889,18.1858,18.2831,542315.0
2016-01-28 13:30:00,31.94,31.99,31.79,31.8,476019.0,18.2831,18.3118,18.1973,18.203,476019.0
2016-01-28 14:00:00,31.8,31.95,31.79,31.88,299144.0,18.203,18.2889,18.1973,18.2488,299144.0
2016-01-28 14:30:00,31.89,31.91,31.73,31.86,347315.0,18.2545,18.266,18.1629,18.2373,347315.0
2016-01-28 15:00:00,31.86,31.92,31.8,31.82,497411.0,18.2373,18.2717,18.203,18.2144,497411.0
2016-01-28 15:30:00,31.82,31.93,31.81,31.89,751612.0,18.2144,18.2774,18.2087,18.2545,751612.0
2016-01-29 09:30:00,31.77,32.1,31.71,31.99,945516.0,18.1858,18.3747,18.1515,18.3118,945516.0
2016-01-29 10:00:00,31.99,32.06,31.72,31.72,975604.0,18.3118,18.3518,18.1572,18.1572,975604.0
2016-01-29 10:30:00,31.72,31.81,31.54,31.7,800594.0,18.1572,18.2087,18.0542,18.1458,800594.0
2016-01-29 11:00:00,31.7,31.86,31.68,31.79,907583.0,18.1458,18.2373,18.1343,18.1973,907583.0
2016-01-29 11:30:00,31.78,32.06,31.76,32.03,971218.0,18.1916,18.3518,18.1801,18.3347,971218.0
2016-01-29 12:00:00,32.03,32.16,31.96,32.13,352911.0,18.3347,18.4091,18.2946,18.3919,352911.0
2016-01-29 12:30:00,32.14,32.15,32.06,32.12,211921.0,18.3976,18.4033,18.3518,18.3862,211921.0
2016-01-29 13:00:00,32.13,32.19,32.04,32.18,278715.0,18.3919,18.4262,18.3404,18.4205,278715.0
2016-01-29 13:30:00,32.18,32.27,32.12,32.16,446017.0,18.4205,18.472,18.3862,18.4091,446017.0
2016-01-29 14:00:00,32.16,32.17,31.99,32.14,292949.0,18.4091,18.4148,18.3118,18.3976,292949.0
2016-01-29 14:30:00,32.13,32.17,32.1,32.13,315168.0,18.3919,18.4148,18.3747,18.3919,315168.0
2016-01-29 15:00:00,32.13,32.32,32.08,32.31,651543.0,18.3919,18.5007,18.3633,18.4949,651543.0
2016-01-29 15:30:00,32.3,32.38,32.25,32.38,834937.0,18.4892,18.535,18.4606,18.535,834937.0
2016-02-01 09:30:00,31.18,31.28,30.9,31.13,1907322.0,17.8481,17.9053,17.6878,17.8195,1907322.0
2016-02-01 10:00:00,31.13,31.49,30.98,31.38,977769.0,17.8195,18.0256,17.7336,17.9626,977769.0
2016-02-01 10:30:00,31.37,31.57,31.3,31.38,701895.0,17.9569,18.0713,17.9168,17.9626,701895.0
2016-02-01 11:00:00,31.38,31.62,31.34,31.56,616572.0,17.9626,18.1,17.9397,18.0656,616572.0
2016-02-01 11:30:00,31.57,31.62,31.47,31.53,377715.0,18.0713,18.1,18.0141,18.0484,377715.0
2016-02-01 12:00:00,31.54,31.58,31.39,31.45,278435.0,18.0542,18.0771,17.9683,18.0027,278435.0
2016-02-01 12:30:00,31.45,31.47,31.32,31.36,370184.0,18.0027,18.0141,17.9282,17.9511,370184.0
2016-02-01 13:00:00,31.35,31.48,31.3,31.44,308010.0,17.9454,18.0198,17.9168,17.9969,308010.0
2016-02-01 13:30:00,31.45,31.57,31.31,31.56,388967.0,18.0027,18.0713,17.9225,18.0656,388967.0
2016-02-01 14:00:00,31.55,31.69,31.5,31.64,368490.0,18.0599,18.14,18.0313,18.1114,368490.0
2016-02-01 14:30:00,31.65,31.7,31.57,31.66,466031.0,18.1171,18.1458,18.0713,18.1229,466031.0
2016-02-01 15:00:00,31.66,31.85,31.6,31.82,555587.0,18.1229,18.2316,18.0885,18.2144,555587.0
2016-02-01 15:30:00,31.81,31.89,31.68,31.7,733016.0,18.2087,18.2545,18.1343,18.1458,733016.0
2016-02-02 09:30:00,29.03,29.09,28.61,28.88,4470418.0,16.6174,16.6517,16.377,16.5315,4470418.0
2016-02-02 10:00:00,28.87,29.06,28.77,29.03,1780653.0,16.5258,16.6346,16.4686,16.6174,1780653.0
2016-02-02 10:30:00,29.02,29.21,28.9,28.92,1598889.0,16.6117,16.7204,16.543,16.5544,1598889.0
2016-02-02 11:00:00,28.92,29.09,28.88,29.01,1713047.0,16.5544,16.6517,16.5315,16.6059,1713047.0
2016-02-02 11:30:00,29.0,29.17,28.99,29.11,1620387.0,16.6002,16.6975,16.5945,16.6632,1620387.0
2016-02-02 12:00:00,29.1,29.18,29.02,29.18,1004515.0,16.6575,16.7033,16.6117,16.7033,1004515.0
2016-02-02 12:30:00,29.18,29.36,29.15,29.32,986776.0,16.7033,16.8063,16.6861,16.7834,986776.0
2016-02-02 13:00:00,29.32,29.32,29.2,29.3,632477.0,16.7834,16.7834,16.7147,16.7719,632477.0
2016-02-02 13:30:00,29.29,29.29,29.07,29.07,554159.0,16.7662,16.7662,16.6403,16.6403,554159.0
2016-02-02 14:00:00,29.08,29.15,28.93,28.95,1072509.0,16.646,16.6861,16.5602,16.5716,1072509.0
2016-02-02 14:30:00,28.95,29.07,28.94,28.96,777715.0,16.5716,16.6403,16.5659,16.5773,777715.0
2016-02-02 15:00:00,28.96,29.0,28.9,28.98,778793.0,16.5773,16.6002,16.543,16.5888,778793.0
2016-02-02 15:30:00,28.98,29.08,28.97,29.0,1412134.0,16.5888,16.646,16.583,16.6002,1412134.0
2016-02-03 09:30:00,29.28,29.32,28.95,29.01,1452127.0,16.7605,16.7834,16.5716,16.6059,1452127.0
2016-02-03 10:00:00,29.0,29.06,28.7,28.75,1167057.0,16.6002,16.6346,16.4285,16.4571,1167057.0
2016-02-03 10:30:00,28.74,29.02,28.44,29.01,2060223.0,16.4514,16.6117,16.2797,16.6059,2060223.0
2016-02-03 11:00:00,29.01,29.37,28.87,29.25,1485698.0,16.6059,16.812,16.5258,16.7433,1485698.0
2016-02-03 11:30:00,29.25,29.46,29.15,29.23,913579.0,16.7433,16.8635,16.6861,16.7319,913579.0
2016-02-03 12:00:00,29.23,29.33,29.14,29.21,530626.0,16.7319,16.7891,16.6804,16.7204,530626.0
2016-02-03 12:30:00,29.21,29.23,29.07,29.21,384421.0,16.7204,16.7319,16.6403,16.7204,384421.0
2016-02-03 13:00:00,29.2,29.33,29.16,29.22,417776.0,16.7147,16.7891,16.6918,16.7262,417776.0
2016-02-03 13:30:00,29.22,29.26,29.11,29.15,322091.0,16.7262,16.7491,16.6632,16.6861,322091.0
2016-02-03 14:00:00,29.15,29.54,29.15,29.48,513174.0,16.6861,16.9093,16.6861,16.875,513174.0
2016-02-03 14:30:00,29.48,29.73,29.46,29.73,926418.0,16.875,17.0181,16.8635,17.0181,926418.0
2016-02-03 15:00:00,29.73,29.81,29.61,29.61,1265784.0,17.0181,17.0639,16.9494,16.9494,1265784.0
2016-02-03 15:30:00,29.61,29.66,29.49,29.65,1887538.0,16.9494,16.978,16.8807,16.9723,1887538.0
2016-02-04 09:30:00,30.26,30.53,30.18,30.51,1548310.0,17.3215,17.476,17.2757,17.4646,1548310.0
2016-02-04 10:00:00,30.5,30.87,30.41,30.84,1251164.0,17.4589,17.6706,17.4073,17.6535,1251164.0
2016-02-04 10:30:00,30.85,31.01,30.78,31.0,921481.0,17.6592,17.7508,17.6191,17.7451,921481.0
2016-02-04 11:00:00,31.0,31.04,30.66,30.75,1169679.0,17.7451,17.768,17.5504,17.602,1169679.0
2016-02-04 11:30:00,30.76,30.79,30.47,30.62,1087217.0,17.6077,17.6249,17.4417,17.5275,1087217.0
2016-02-04 12:00:00,30.63,30.8,30.52,30.61,619480.0,17.5333,17.6306,17.4703,17.5218,619480.0
2016-02-04 12:30:00,30.61,30.7,30.55,30.58,485964.0,17.5218,17.5733,17.4875,17.5046,485964.0
2016-02-04 13:00:00,30.58,30.7,30.56,30.63,363669.0,17.5046,17.5733,17.4932,17.5333,363669.0
2016-02-04 13:30:00,30.62,30.73,30.53,30.57,344420.0,17.5275,17.5905,17.476,17.4989,344420.0
2016-02-04 14:00:00,30.58,30.61,30.47,30.47,547823.0,17.5046,17.5218,17.4417,17.4417,547823.0
2016-02-04 14:30:00,30.47,30.59,30.4,30.58,436935.0,17.4417,17.5104,17.4016,17.5046,436935.0
2016-02-04 15:00:00,30.58,30.63,30.47,30.53,526598.0,17.5046,17.5333,17.4417,17.476,526598.0
2016-02-04 15:30:00,30.54,30.64,30.47,30.62,836185.0,17.4817,17.539,17.4417,17.5275,836185.0
2016-02-05 09:30:00,30.51,30.78,30.24,30.7,917668.0,17.4646,17.6191,17.31,17.5733,917668.0
2016-02-05 10:00:00,30.71,30.81,30.47,30.53,500978.0,17.5791,17.6363,17.4417,17.476,500978.0
2016-02-05 10:30:00,30.52,30.8,30.44,30.64,549426.0,17.4703,17.6306,17.4245,17.539,549426.0
2016-02-05 11:00:00,30.65,30.67,30.41,30.52,579171.0,17.5447,17.5562,17.4073,17.4703,579171.0
2016-02-05 11:30:00,30.51,30.55,30.37,30.5,362337.0,17.4646,17.4875,17.3844,17.4589,362337.0
2016-02-05 12:00:00,30.51,30.58,30.4,30.56,393058.0,17.4646,17.5046,17.4016,17.4932,393058.0
2016-02-05 12:30:00,30.55,30.62,30.46,30.49,348378.0,17.4875,17.5275,17.436,17.4531,348378.0
2016-02-05 13:00:00,30.5,30.56,30.42,30.49,303075.0,17.4589,17.4932,17.4131,17.4531,303075.0
2016-02-05 13:30:00,30.49,30.49,30.36,30.46,428105.0,17.4531,17.4531,17.3787,17.436,428105.0
2016-02-05 14:00:00,30.47,30.48,30.36,30.36,306318.0,17.4417,17.4474,17.3787,17.3787,306318.0
2016-02-05 14:30:00,30.37,30.45,30.36,30.39,327181.0,17.3844,17.4302,17.3787,17.3959,327181.0
2016-02-05 15:00:00,30.38,30.45,30.31,30.43,358881.0,17.3902,17.4302,17.3501,17.4188,358881.0
2016-02-05 15:30:00,30.43,30.45,30.34,30.45,792902.0,17.4188,17.4302,17.3673,17.4302,792902.0
2016-02-08 09:30:00,29.64,29.68,29.42,29.46,1306254.0,16.9666,16.9895,16.8406,16.8635,1306254.0
2016-02-08 10:00:00,29.45,29.57,29.31,29.33,737711.0,16.8578,16.9265,16.7777,16.7891,737711.0
2016-02-08 10:30:00,29.32,29.57,29.32,29.54,742810.0,16.7834,16.9265,16.7834,16.9093,742810.0
2016-02-08 11:00:00,29.54,29.79,29.5,29.78,778076.0,16.9093,17.0524,16.8864,17.0467,778076.0
2016-02-08 11:30:00,29.79,29.84,29.67,29.76,504085.0,17.0524,17.0811,16.9837,17.0353,504085.0
2016-02-08 12:00:00,29.76,29.84,29.7,29.82,311244.0,17.0353,17.0811,17.0009,17.0696,311244.0
2016-02-08 12:30:00,29.82,29.85,29.69,29.71,231457.0,17.0696,17.0868,16.9952,17.0066,231457.0
2016-02-08 13:00:00,29.71,29.72,29.62,29.67,304007.0,17.0066,17.0124,16.9551,16.9837,304007.0
2016-02-08 13:30:00,29.67,29.72,29.56,29.58,217456.0,16.9837,17.0124,16.9208,16.9322,217456.0
2016-02-08 14:00:00,29.57,29.68,29.57,29.63,345652.0,16.9265,16.9895,16.9265,16.9608,345652.0
2016-02-08 14:30:00,29.63,29.75,29.57,29.71,325613.0,16.9608,17.0295,16.9265,17.0066,325613.0
2016-02-08 15:00:00,29.71,29.9,29.69,29.8,736998.0,17.0066,17.1154,16.9952,17.0582,736998.0
2016-02-08 15:30:00,29.81,30.07,29.81,29.91,993036.0,17.0639,17.2127,17.0639,17.1211,993036.0
2016-02-09 09:30:00,29.28,29.49,29.2,29.34,1233459.0,16.7605,16.8807,16.7147,16.7948,1233459.0
2016-02-09 10:00:00,29.35,29.5,29.21,29.28,674816.0,16.8006,16.8864,16.7204,16.7605,674816.0
2016-02-09 10:30:00,29.27,29.28,29.12,29.16,708953.0,16.7548,16.7605,16.6689,16.6918,708953.0
2016-02-09 11:00:00,29.14,29.35,29.13,29.22,758817.0,16.6804,16.8006,16.6746,16.7262,758817.0
2016-02-09 11:30:00,29.22,29.25,29.01,29.02,595987.0,16.7262,16.7433,16.6059,16.6117,595987.0
2016-02-09 12:00:00,29.03,29.11,28.94,29.01,541336.0,16.6174,16.6632,16.5659,16.6059,541336.0
2016-02-09 12:30:00,29.01,29.09,28.93,28.97,435026.0,16.6059,16.6517,16.5602,16.583,435026.0
2016-02-09 13:00:00,28.97,28.99,28.81,28.85,457563.0,16.583,16.5945,16.4915,16.5144,457563.0
2016-02-09 13:30:00,28.85,28.93,28.75,28.83,498724.0,16.5144,16.5602,16.4571,16.5029,498724.0
2016-02-09 14:00:00,28.83,28.99,28.78,28.83,555238.0,16.5029,16.5945,16.4743,16.5029,555238.0
2016-02-09 14:30:00,28.83,29.09,28.83,29.06,505443.0,16.5029,16.6517,16.5029,16.6346,505443.0
2016-02-09 15:00:00,29.06,29.26,28.88,28.93,693205.0,16.6346,16.7491,16.5315,16.5602,693205.0
2016-02-09 15:30:00,28.92,29.09,28.9,28.96,966461.0,16.5544,16.6517,16.543,16.5773,966461.0
2016-02-10 09:30:00,28.04,28.2,27.85,28.19,1322381.0,16.3913,16.4848,16.2802,16.479,1322381.0
2016-02-10 10:00:00,28.19,28.24,28.05,28.11,759718.0,16.479,16.5082,16.3971,16.4322,759718.0
2016-02-10 10:30:00,28.11,28.61,28.1,28.21,1436778.0,16.4322,16.7245,16.4264,16.4907,1436778.0
2016-02-10 11:00:00,28.22,28.41,28.18,28.19,1228597.0,16.4965,16.6076,16.4731,16.479,1228597.0
2016-02-10 11:30:00,28.2,28.27,28.06,28.24,511024.0,16.4848,16.5257,16.403,16.5082,511024.0
2016-02-10 12:00:00,28.24,28.26,28.1,28.21,306891.0,16.5082,16.5199,16.4264,16.4907,306891.0
2016-02-10 12:30:00,28.21,28.33,28.17,28.27,346440.0,16.4907,16.5608,16.4673,16.5257,346440.0
2016-02-10 13:00:00,28.28,28.3,28.08,28.11,573454.0,16.5316,16.5433,16.4147,16.4322,573454.0
2016-02-10 13:30:00,28.12,28.16,28.0,28.01,318946.0,16.4381,16.4614,16.3679,16.3738,318946.0
2016-02-10 14:00:00,28.02,28.13,28.02,28.11,386262.0,16.3796,16.4439,16.3796,16.4322,386262.0
2016-02-10 14:30:00,28.12,28.18,28.02,28.07,313164.0,16.4381,16.4731,16.3796,16.4088,313164.0
2016-02-10 15:00:00,28.08,28.2,28.04,28.07,541018.0,16.4147,16.4848,16.3913,16.4088,541018.0
2016-02-10 15:30:00,28.07,28.11,28.0,28.04,915536.0,16.4088,16.4322,16.3679,16.3913,915536.0
2016-02-11 09:30:00,27.31,27.58,27.1,27.53,2053441.0,15.9646,16.1224,15.8418,16.0932,2053441.0
2016-02-11 10:00:00,27.52,27.66,27.4,27.46,1402646.0,16.0873,16.1692,16.0172,16.0522,1402646.0
2016-02-11 10:30:00,27.45,27.54,27.24,27.28,1033564.0,16.0464,16.099,15.9236,15.947,1033564.0
2016-02-11 11:00:00,27.28,27.44,27.08,27.13,1010266.0,15.947,16.0405,15.8301,15.8593,1010266.0
2016-02-11 11:30:00,27.12,27.19,27.04,27.17,755273.0,15.8535,15.8944,15.8067,15.8827,755273.0
2016-02-11 12:00:00,27.17,27.28,27.08,27.12,455984.0,15.8827,15.947,15.8301,15.8535,455984.0
2016-02-11 12:30:00,27.12,27.26,27.08,27.14,573878.0,15.8535,15.9353,15.8301,15.8652,573878.0
2016-02-11 13:00:00,27.14,27.25,27.06,27.17,843392.0,15.8652,15.9295,15.8184,15.8827,843392.0
2016-02-11 13:30:00,27.17,27.22,27.07,27.19,1043859.0,15.8827,15.9119,15.8243,15.8944,1043859.0
2016-02-11 14:00:00,27.19,27.19,27.02,27.04,349285.0,15.8944,15.8944,15.795,15.8067,349285.0
2016-02-11 14:30:00,27.03,27.7,27.01,27.56,1253316.0,15.8009,16.1925,15.7892,16.1107,1253316.0
2016-02-11 15:00:00,27.56,27.62,27.35,27.61,1102187.0,16.1107,16.1458,15.9879,16.1399,1102187.0
2016-02-11 15:30:00,27.6,27.85,27.51,27.65,2217541.0,16.1341,16.2802,16.0815,16.1633,2217541.0
2016-02-12 09:30:00,28.29,28.49,28.08,28.13,1525743.0,16.5374,16.6543,16.4147,16.4439,1525743.0
2016-02-12 10:00:00,28.14,28.52,28.08,28.48,1446063.0,16.4497,16.6719,16.4147,16.6485,1446063.0
2016-02-12 10:30:00,28.48,28.6,28.4,28.45,959877.0,16.6485,16.7186,16.6017,16.631,959877.0
2016-02-12 11:00:00,28.46,28.84,28.45,28.83,1108380.0,16.6368,16.8589,16.631,16.8531,1108380.0
2016-02-12 11:30:00,28.82,28.93,28.73,28.74,776224.0,16.8473,16.9116,16.7946,16.8005,776224.0
2016-02-12 12:00:00,28.74,28.85,28.74,28.81,351526.0,16.8005,16.8648,16.8005,16.8414,351526.0
2016-02-12 12:30:00,28.82,28.89,28.78,28.82,303963.0,16.8473,16.8882,16.8239,16.8473,303963.0
2016-02-12 13:00:00,28.81,28.85,28.71,28.74,365073.0,16.8414,16.8648,16.7829,16.8005,365073.0
2016-02-12 13:30:00,28.73,28.76,28.66,28.69,344551.0,16.7946,16.8122,16.7537,16.7713,344551.0
2016-02-12 14:00:00,28.69,28.85,28.64,28.82,307365.0,16.7713,16.8648,16.742,16.8473,307365.0
2016-02-12 14:30:00,28.81,28.95,28.8,28.9,452258.0,16.8414,16.9232,16.8356,16.894,452258.0
2016-02-12 15:00:00,28.89,29.06,28.88,29.01,898613.0,16.8882,16.9875,16.8823,16.9583,898613.0
2016-02-12 15:30:00,29.01,29.05,28.88,29.03,833941.0,16.9583,16.9817,16.8823,16.97,833941.0
2016-02-16 09:30:00,29.36,29.39,28.98,29.04,1125361.0,17.1629,17.1805,16.9408,16.9759,1125361.0
2016-02-16 10:00:00,29.05,29.12,28.84,29.0,906794.0,16.9817,17.0226,16.8589,16.9525,906794.0
2016-02-16 10:30:00,29.0,29.12,28.9,29.08,900541.0,16.9525,17.0226,16.894,16.9992,900541.0
2016-02-16 11:00:00,29.07,29.14,28.84,28.99,728044.0,16.9934,17.0343,16.8589,16.9466,728044.0
2016-02-16 11:30:00,29.0,29.12,28.95,29.11,478425.0,16.9525,17.0226,16.9232,17.0168,478425.0
2016-02-16 12:00:00,29.11,29.18,29.0,29.02,297155.0,17.0168,17.0577,16.9525,16.9642,297155.0
2016-02-16 12:30:00,29.02,29.11,28.99,29.1,259064.0,16.9642,17.0168,16.9466,17.0109,259064.0
2016-02-16 13:00:00,29.1,29.12,29.05,29.09,281021.0,17.0109,17.0226,16.9817,17.0051,281021.0
2016-02-16 13:30:00,29.1,29.14,29.0,29.01,343875.0,17.0109,17.0343,16.9525,16.9583,343875.0
2016-02-16 14:00:00,29.02,29.04,28.96,29.02,460388.0,16.9642,16.9759,16.9291,16.9642,460388.0
2016-02-16 14:30:00,29.02,29.09,28.97,28.98,303757.0,16.9642,17.0051,16.9349,16.9408,303757.0
2016-02-16 15:00:00,28.98,29.08,28.96,29.06,373609.0,16.9408,16.9992,16.9291,16.9875,373609.0
2016-02-16 15:30:00,29.07,29.07,28.98,29.07,722757.0,16.9934,16.9934,16.9408,16.9934,722757.0
2016-02-17 09:30:00,29.23,29.51,29.23,29.43,1183146.0,17.0869,17.2506,17.0869,17.2038,1183146.0
2016-02-17 10:00:00,29.43,29.74,29.43,29.74,932445.0,17.2038,17.3851,17.2038,17.3851,932445.0
2016-02-17 10:30:00,29.73,30.21,29.69,30.17,1757577.0,17.3792,17.6598,17.3558,17.6364,1757577.0
2016-02-17 11:00:00,30.17,30.23,30.09,30.17,1891710.0,17.6364,17.6715,17.5897,17.6364,1891710.0
2016-02-17 11:30:00,30.17,30.18,30.0,30.08,739517.0,17.6364,17.6423,17.537,17.5838,739517.0
2016-02-17 12:00:00,30.08,30.16,30.07,30.12,322601.0,17.5838,17.6306,17.578,17.6072,322601.0
2016-02-17 12:30:00,30.13,30.19,30.1,30.12,292865.0,17.613,17.6481,17.5955,17.6072,292865.0
2016-02-17 13:00:00,30.12,30.15,30.03,30.06,319013.0,17.6072,17.6247,17.5546,17.5721,319013.0
2016-02-17 13:30:00,30.05,30.06,29.91,29.96,275764.0,17.5663,17.5721,17.4844,17.5137,275764.0
2016-02-17 14:00:00,29.97,30.12,29.93,30.04,303390.0,17.5195,17.6072,17.4961,17.5604,303390.0
2016-02-17 14:30:00,30.04,30.06,29.93,29.94,292955.0,17.5604,17.5721,17.4961,17.502,292955.0
2016-02-17 15:00:00,29.94,30.03,29.93,29.96,387920.0,17.502,17.5546,17.4961,17.5137,387920.0
2016-02-17 15:30:00,29.96,30.0,29.9,29.95,759867.0,17.5137,17.537,17.4786,17.5078,759867.0
2016-02-18 09:30:00,30.18,30.21,29.86,29.99,991205.0,17.6423,17.6598,17.4552,17.5312,991205.0
2016-02-18 10:00:00,29.99,30.02,29.87,30.0,1229027.0,17.5312,17.5487,17.461,17.537,1229027.0
2016-02-18 10:30:00,30.0,30.08,29.97,30.03,968282.0,17.537,17.5838,17.5195,17.5546,968282.0
2016-02-18 11:00:00,30.03,30.03,29.61,29.77,1915977.0,17.5546,17.5546,17.3091,17.4026,1915977.0
2016-02-18 11:30:00,29.78,29.93,29.75,29.93,478728.0,17.4084,17.4961,17.3909,17.4961,478728.0
2016-02-18 12:00:00,29.91,30.04,29.9,30.0,559856.0,17.4844,17.5604,17.4786,17.537,559856.0
2016-02-18 12:30:00,30.0,30.05,29.97,29.99,352417.0,17.537,17.5663,17.5195,17.5312,352417.0
2016-02-18 13:00:00,29.99,30.06,29.98,30.0,270758.0,17.5312,17.5721,17.5253,17.537,270758.0
2016-02-18 13:30:00,29.99,30.02,29.89,29.93,333088.0,17.5312,17.5487,17.4727,17.4961,333088.0
2016-02-18 14:00:00,29.93,29.96,29.87,29.94,231196.0,17.4961,17.5137,17.461,17.502,231196.0
2016-02-18 14:30:00,29.94,30.03,29.93,29.94,270592.0,17.502,17.5546,17.4961,17.502,270592.0
2016-02-18 15:00:00,29.93,29.97,29.83,29.86,355596.0,17.4961,17.5195,17.4377,17.4552,355596.0
2016-02-18 15:30:00,29.86,29.88,29.75,29.77,646121.0,17.4552,17.4669,17.3909,17.4026,646121.0
2016-02-19 09:30:00,29.55,29.69,29.44,29.55,762550.0,17.274,17.3558,17.2097,17.274,762550.0
2016-02-19 10:00:00,29.55,29.56,29.35,29.4,886119.0,17.274,17.2798,17.1571,17.1863,886119.0
2016-02-19 10:30:00,29.39,29.51,29.33,29.35,496290.0,17.1805,17.2506,17.1454,17.1571,496290.0
2016-02-19 11:00:00,29.34,29.6,29.31,29.56,554694.0,17.1512,17.3032,17.1337,17.2798,554694.0
2016-02-19 11:30:00,29.57,29.62,29.5,29.54,264739.0,17.2857,17.3149,17.2448,17.2681,264739.0
2016-02-19 12:00:00,29.54,29.55,29.47,29.5,213093.0,17.2681,17.274,17.2272,17.2448,213093.0
2016-02-19 12:30:00,29.5,29.58,29.48,29.55,254160.0,17.2448,17.2915,17.2331,17.274,254160.0
2016-02-19 13:00:00,29.54,29.59,29.51,29.55,211667.0,17.2681,17.2974,17.2506,17.274,211667.0
2016-02-19 13:30:00,29.56,29.61,29.54,29.57,189543.0,17.2798,17.3091,17.2681,17.2857,189543.0
2016-02-19 14:00:00,29.56,29.64,29.54,29.57,167274.0,17.2798,17.3266,17.2681,17.2857,167274.0
2016-02-19 14:30:00,29.57,29.59,29.51,29.59,207947.0,17.2857,17.2974,17.2506,17.2974,207947.0
2016-02-19 15:00:00,29.58,29.66,29.56,29.66,208709.0,17.2915,17.3383,17.2798,17.3383,208709.0
2016-02-19 15:30:00,29.66,29.75,29.64,29.75,481822.0,17.3383,17.3909,17.3266,17.3909,481822.0
2016-02-22 09:30:00,30.14,30.49,30.09,30.37,1031836.0,17.6189,17.8235,17.5897,17.7533,1031836.0
2016-02-22 10:00:00,30.37,30.47,30.3,30.41,486836.0,17.7533,17.8118,17.7124,17.7767,486836.0
2016-02-22 10:30:00,30.42,30.43,30.31,30.37,355718.0,17.7826,17.7884,17.7183,17.7533,355718.0
2016-02-22 11:00:00,30.37,30.39,30.27,30.35,659953.0,17.7533,17.765,17.6949,17.7416,659953.0
2016-02-22 11:30:00,30.35,30.38,30.27,30.38,306600.0,17.7416,17.7592,17.6949,17.7592,306600.0
2016-02-22 12:00:00,30.38,30.4,30.32,30.38,204340.0,17.7592,17.7709,17.7241,17.7592,204340.0
2016-02-22 12:30:00,30.36,30.38,30.29,30.3,167550.0,17.7475,17.7592,17.7066,17.7124,167550.0
2016-02-22 13:00:00,30.3,30.49,30.3,30.49,602887.0,17.7124,17.8235,17.7124,17.8235,602887.0
2016-02-22 13:30:00,30.49,30.49,30.42,30.46,194972.0,17.8235,17.8235,17.7826,17.8059,194972.0
2016-02-22 14:00:00,30.45,30.46,30.35,30.38,220694.0,17.8001,17.8059,17.7416,17.7592,220694.0
2016-02-22 14:30:00,30.38,30.38,30.31,30.38,188092.0,17.7592,17.7592,17.7183,17.7592,188092.0
2016-02-22 15:00:00,30.38,30.39,30.32,30.35,309959.0,17.7592,17.765,17.7241,17.7416,309959.0
2016-02-22 15:30:00,30.35,30.37,30.29,30.3,731315.0,17.7416,17.7533,17.7066,17.7124,731315.0
2016-02-23 09:30:00,29.63,29.88,29.59,29.77,1118962.0,17.3208,17.4669,17.2974,17.4026,1118962.0
2016-02-23 10:00:00,29.76,29.86,29.6,29.7,831695.0,17.3967,17.4552,17.3032,17.3617,831695.0
2016-02-23 10:30:00,29.7,29.72,29.38,29.41,744793.0,17.3617,17.3734,17.1746,17.1921,744793.0
2016-02-23 11:00:00,29.4,29.41,29.21,29.26,656667.0,17.1863,17.1921,17.0752,17.1045,656667.0
2016-02-23 11:30:00,29.27,29.4,29.22,29.31,394567.0,17.1103,17.1863,17.0811,17.1337,394567.0
2016-02-23 12:00:00,29.3,29.31,29.13,29.15,522738.0,17.1278,17.1337,17.0285,17.0402,522738.0
2016-02-23 12:30:00,29.15,29.15,29.09,29.11,253183.0,17.0402,17.0402,17.0051,17.0168,253183.0
2016-02-23 13:00:00,29.12,29.16,29.05,29.12,285791.0,17.0226,17.046,16.9817,17.0226,285791.0
2016-02-23 13:30:00,29.11,29.12,29.04,29.11,246897.0,17.0168,17.0226,16.9759,17.0168,246897.0
2016-02-23 14:00:00,29.12,29.18,29.05,29.08,244344.0,17.0226,17.0577,16.9817,16.9992,244344.0
2016-02-23 14:30:00,29.09,29.1,29.0,29.02,296808.0,17.0051,17.0109,16.9525,16.9642,296808.0
2016-02-23 15:00:00,29.02,29.03,28.95,28.97,569168.0,16.9642,16.97,16.9232,16.9349,569168.0
2016-02-23 15:30:00,28.97,29.11,28.97,28.99,720039.0,16.9349,17.0168,16.9349,16.9466,720039.0
2016-02-24 09:30:00,28.2,28.25,28.08,28.21,1047640.0,16.4848,16.514,16.4147,16.4907,1047640.0
2016-02-24 10:00:00,28.21,28.33,28.1,28.15,619561.0,16.4907,16.5608,16.4264,16.4556,619561.0
2016-02-24 10:30:00,28.17,28.36,28.11,28.19,1352581.0,16.4673,16.5783,16.4322,16.479,1352581.0
2016-02-24 11:00:00,28.2,28.22,28.01,28.04,817291.0,16.4848,16.4965,16.3738,16.3913,817291.0
2016-02-24 11:30:00,28.04,28.43,28.03,28.4,508372.0,16.3913,16.6193,16.3854,16.6017,508372.0
2016-02-24 12:00:00,28.4,28.56,28.4,28.43,573299.0,16.6017,16.6953,16.6017,16.6193,573299.0
2016-02-24 12:30:00,28.43,28.5,28.38,28.42,568212.0,16.6193,16.6602,16.59,16.6134,568212.0
2016-02-24 13:00:00,28.43,28.51,28.37,28.46,416305.0,16.6193,16.666,16.5842,16.6368,416305.0
2016-02-24 13:30:00,28.46,28.47,28.31,28.32,302993.0,16.6368,16.6427,16.5491,16.555,302993.0
2016-02-24 14:00:00,28.33,28.47,28.27,28.45,625725.0,16.5608,16.6427,16.5257,16.631,625725.0
2016-02-24 14:30:00,28.45,28.5,28.38,28.4,478164.0,16.631,16.6602,16.59,16.6017,478164.0
2016-02-24 15:00:00,28.4,28.5,28.38,28.48,1014116.0,16.6017,16.6602,16.59,16.6485,1014116.0
2016-02-24 15:30:00,28.47,28.56,28.42,28.54,1392470.0,16.6427,16.6953,16.6134,16.6836,1392470.0
2016-02-25 09:30:00,28.83,28.91,28.5,28.52,1121970.0,16.8531,16.8999,16.6602,16.6719,1121970.0
2016-02-25 10:00:00,28.51,28.57,28.37,28.52,950847.0,16.666,16.7011,16.5842,16.6719,950847.0
2016-02-25 10:30:00,28.52,28.55,28.28,28.3,592473.0,16.6719,16.6894,16.5316,16.5433,592473.0
2016-02-25 11:00:00,28.3,28.38,28.18,28.35,1000756.0,16.5433,16.59,16.4731,16.5725,1000756.0
2016-02-25 11:30:00,28.35,28.39,28.25,28.34,628048.0,16.5725,16.5959,16.514,16.5667,628048.0
2016-02-25 12:00:00,28.34,28.37,28.24,28.24,481382.0,16.5667,16.5842,16.5082,16.5082,481382.0
2016-02-25 12:30:00,28.24,28.25,28.12,28.17,871437.0,16.5082,16.514,16.4381,16.4673,871437.0
2016-02-25 13:00:00,28.16,28.3,28.13,28.29,825128.0,16.4614,16.5433,16.4439,16.5374,825128.0
2016-02-25 13:30:00,28.29,28.55,28.27,28.51,688863.0,16.5374,16.6894,16.5257,16.666,688863.0
2016-02-25 14:00:00,28.51,28.62,28.43,28.54,936658.0,16.666,16.7303,16.6193,16.6836,936658.0
2016-02-25 14:30:00,28.54,28.58,28.5,28.51,399015.0,16.6836,16.707,16.6602,16.666,399015.0
2016-02-25 15:00:00,28.51,28.68,28.51,28.63,536402.0,16.666,16.7654,16.666,16.7362,536402.0
2016-02-25 15:30:00,28.63,28.66,28.58,28.65,930986.0,16.7362,16.7537,16.707,16.7479,930986.0
2016-02-26 09:30:00,29.14,29.29,29.08,29.15,997517.0,17.0343,17.122,16.9992,17.0402,997517.0
2016-02-26 10:00:00,29.16,29.2,28.98,29.05,550140.0,17.046,17.0694,16.9408,16.9817,550140.0
2016-02-26 10:30:00,29.05,29.29,29.05,29.26,564064.0,16.9817,17.122,16.9817,17.1045,564064.0
2016-02-26 11:00:00,29.26,29.3,29.17,29.17,519114.0,17.1045,17.1278,17.0518,17.0518,519114.0
2016-02-26 11:30:00,29.17,29.21,29.09,29.19,344371.0,17.0518,17.0752,17.0051,17.0635,344371.0
2016-02-26 12:00:00,29.19,29.26,29.09,29.22,253568.0,17.0635,17.1045,17.0051,17.0811,253568.0
2016-02-26 12:30:00,29.23,29.26,29.12,29.2,166478.0,17.0869,17.1045,17.0226,17.0694,166478.0
2016-02-26 13:00:00,29.19,29.24,29.16,29.2,191527.0,17.0635,17.0928,17.046,17.0694,191527.0
2016-02-26 13:30:00,29.2,29.21,29.03,29.06,266415.0,17.0694,17.0752,16.97,16.9875,266415.0
2016-02-26 14:00:00,29.06,29.11,28.99,29.02,378854.0,16.9875,17.0168,16.9466,16.9642,378854.0
2016-02-26 14:30:00,29.02,29.04,28.91,28.94,276945.0,16.9642,16.9759,16.8999,16.9174,276945.0
2016-02-26 15:00:00,28.93,29.04,28.93,28.98,328816.0,16.9116,16.9759,16.9116,16.9408,328816.0
2016-02-26 15:30:00,28.98,29.07,28.98,29.02,601284.0,16.9408,16.9934,16.9408,16.9642,601284.0
2016-02-29 09:30:00,29.24,29.28,29.09,29.18,859431.0,17.0928,17.1162,17.0051,17.0577,859431.0
2016-02-29 10:00:00,29.18,29.26,29.11,29.16,604045.0,17.0577,17.1045,17.0168,17.046,604045.0
2016-02-29 10:30:00,29.17,29.33,29.12,29.29,392134.0,17.0518,17.1454,17.0226,17.122,392134.0
2016-02-29 11:00:00,29.29,29.42,29.24,29.28,430636.0,17.122,17.198,17.0928,17.1162,430636.0
2016-02-29 11:30:00,29.27,29.44,29.25,29.3,350238.0,17.1103,17.2097,17.0986,17.1278,350238.0
2016-02-29 12:00:00,29.3,29.32,29.23,29.28,131329.0,17.1278,17.1395,17.0869,17.1162,131329.0
2016-02-29 12:30:00,29.28,29.32,29.24,29.27,168253.0,17.1162,17.1395,17.0928,17.1103,168253.0
2016-02-29 13:00:00,29.28,29.32,29.26,29.29,117716.0,17.1162,17.1395,17.1045,17.122,117716.0
2016-02-29 13:30:00,29.28,29.3,29.22,29.3,148196.0,17.1162,17.1278,17.0811,17.1278,148196.0
2016-02-29 14:00:00,29.29,29.3,29.12,29.21,274911.0,17.122,17.1278,17.0226,17.0752,274911.0
2016-02-29 14:30:00,29.21,29.22,29.08,29.09,295794.0,17.0752,17.0811,16.9992,17.0051,295794.0
2016-02-29 15:00:00,29.09,29.14,29.0,29.12,299459.0,17.0051,17.0343,16.9525,17.0226,299459.0
2016-02-29 15:30:00,29.12,29.16,29.09,29.1,779801.0,17.0226,17.046,17.0051,17.0109,779801.0
2016-03-01 09:30:00,29.45,29.47,29.14,29.26,908751.0,17.2155,17.2272,17.0343,17.1045,908751.0
2016-03-01 10:00:00,29.28,29.39,29.1,29.32,544431.0,17.1162,17.1805,17.0109,17.1395,544431.0
2016-03-01 10:30:00,29.32,29.33,29.11,29.13,401044.0,17.1395,17.1454,17.0168,17.0285,401044.0
2016-03-01 11:00:00,29.14,29.35,29.12,29.3,462610.0,17.0343,17.1571,17.0226,17.1278,462610.0
2016-03-01 11:30:00,29.3,29.46,29.27,29.45,400599.0,17.1278,17.2214,17.1103,17.2155,400599.0
2016-03-01 12:00:00,29.45,29.5,29.41,29.48,268258.0,17.2155,17.2448,17.1921,17.2331,268258.0
2016-03-01 12:30:00,29.48,29.57,29.48,29.57,266099.0,17.2331,17.2857,17.2331,17.2857,266099.0
2016-03-01 13:00:00,29.57,29.6,29.53,29.57,199557.0,17.2857,17.3032,17.2623,17.2857,199557.0
2016-03-01 13:30:00,29.57,29.61,29.56,29.58,251743.0,17.2857,17.3091,17.2798,17.2915,251743.0
2016-03-01 14:00:00,29.58,29.6,29.47,29.5,202034.0,17.2915,17.3032,17.2272,17.2448,202034.0
2016-03-01 14:30:00,29.5,29.62,29.46,29.62,265156.0,17.2448,17.3149,17.2214,17.3149,265156.0
2016-03-01 15:00:00,29.61,29.64,29.57,29.59,373193.0,17.3091,17.3266,17.2857,17.2974,373193.0
2016-03-01 15:30:00,29.59,29.63,29.57,29.63,592965.0,17.2974,17.3208,17.2857,17.3208,592965.0
2016-03-02 09:30:00,29.43,29.68,29.38,29.53,864313.0,17.2038,17.35,17.1746,17.2623,864313.0
2016-03-02 10:00:00,29.52,29.71,29.48,29.69,666633.0,17.2564,17.3675,17.2331,17.3558,666633.0
2016-03-02 10:30:00,29.68,29.68,29.34,29.67,978005.0,17.35,17.35,17.1512,17.3441,978005.0
2016-03-02 11:00:00,29.67,29.87,29.64,29.84,862753.0,17.3441,17.461,17.3266,17.4435,862753.0
2016-03-02 11:30:00,29.85,29.87,29.66,29.67,416333.0,17.4494,17.461,17.3383,17.3441,416333.0
2016-03-02 12:00:00,29.68,29.78,29.67,29.69,187070.0,17.35,17.4084,17.3441,17.3558,187070.0
2016-03-02 12:30:00,29.7,29.89,29.67,29.88,367042.0,17.3617,17.4727,17.3441,17.4669,367042.0
2016-03-02 13:00:00,29.88,29.98,29.86,29.94,425390.0,17.4669,17.5253,17.4552,17.502,425390.0
2016-03-02 13:30:00,29.94,30.02,29.93,29.95,358812.0,17.502,17.5487,17.4961,17.5078,358812.0
2016-03-02 14:00:00,29.95,30.06,29.92,30.05,362830.0,17.5078,17.5721,17.4903,17.5663,362830.0
2016-03-02 14:30:00,30.05,30.12,30.02,30.06,329539.0,17.5663,17.6072,17.5487,17.5721,329539.0
2016-03-02 15:00:00,30.07,30.12,30.05,30.07,398025.0,17.578,17.6072,17.5663,17.578,398025.0
2016-03-02 15:30:00,30.07,30.21,30.05,30.2,797108.0,17.578,17.6598,17.5663,17.654,797108.0
2016-03-03 09:30:00,30.46,30.54,30.2,30.42,1737691.0,17.8059,17.8527,17.654,17.7826,1737691.0
2016-03-03 10:00:00,30.42,30.53,30.31,30.48,524692.0,17.7826,17.8469,17.7183,17.8176,524692.0
2016-03-03 10:30:00,30.49,30.86,30.49,30.83,714847.0,17.8235,18.0398,17.8235,18.0222,714847.0
2016-03-03 11:00:00,30.82,30.98,30.69,30.7,1067077.0,18.0164,18.1099,17.9404,17.9462,1067077.0
2016-03-03 11:30:00,30.7,30.8,30.66,30.76,396292.0,17.9462,18.0047,17.9229,17.9813,396292.0
2016-03-03 12:00:00,30.76,30.8,30.61,30.63,285659.0,17.9813,18.0047,17.8936,17.9053,285659.0
2016-03-03 12:30:00,30.62,30.83,30.6,30.82,427980.0,17.8995,18.0222,17.8878,18.0164,427980.0
2016-03-03 13:00:00,30.82,30.89,30.74,30.76,452175.0,18.0164,18.0573,17.9696,17.9813,452175.0
2016-03-03 13:30:00,30.76,30.8,30.7,30.75,477521.0,17.9813,18.0047,17.9462,17.9755,477521.0
2016-03-03 14:00:00,30.76,30.89,30.72,30.81,275701.0,17.9813,18.0573,17.9579,18.0105,275701.0
2016-03-03 14:30:00,30.8,30.88,30.77,30.85,289690.0,18.0047,18.0515,17.9872,18.0339,289690.0
2016-03-03 15:00:00,30.85,30.88,30.83,30.85,376426.0,18.0339,18.0515,18.0222,18.0339,376426.0
2016-03-03 15:30:00,30.85,30.9,30.81,30.88,812343.0,18.0339,18.0632,18.0105,18.0515,812343.0
2016-03-04 09:30:00,30.95,31.07,30.83,31.05,1030624.0,18.0924,18.1625,18.0222,18.1508,1030624.0
2016-03-04 10:00:00,31.06,31.23,30.96,31.15,805168.0,18.1567,18.2561,18.0982,18.2093,805168.0
2016-03-04 10:30:00,31.15,31.34,31.12,31.29,670760.0,18.2093,18.3204,18.1918,18.2911,670760.0
2016-03-04 11:00:00,31.3,31.45,31.3,31.34,830825.0,18.297,18.3847,18.297,18.3204,830825.0
2016-03-04 11:30:00,31.35,31.44,31.31,31.43,564672.0,18.3262,18.3788,18.3028,18.373,564672.0
2016-03-04 12:00:00,31.43,31.45,31.26,31.31,456087.0,18.373,18.3847,18.2736,18.3028,456087.0
2016-03-04 12:30:00,31.31,31.38,31.22,31.26,298414.0,18.3028,18.3437,18.2502,18.2736,298414.0
2016-03-04 13:00:00,31.27,31.32,31.12,31.32,455790.0,18.2794,18.3087,18.1918,18.3087,455790.0
2016-03-04 13:30:00,31.32,31.32,31.2,31.27,451113.0,18.3087,18.3087,18.2385,18.2794,451113.0
2016-03-04 14:00:00,31.26,31.27,31.0,31.07,684353.0,18.2736,18.2794,18.1216,18.1625,684353.0
2016-03-04 14:30:00,31.07,31.15,30.83,31.0,585933.0,18.1625,18.2093,18.0222,18.1216,585933.0
2016-03-04 15:00:00,31.0,31.11,30.91,31.07,417418.0,18.1216,18.1859,18.069,18.1625,417418.0
2016-03-04 15:30:00,31.08,31.19,31.07,31.15,808808.0,18.1684,18.2327,18.1625,18.2093,808808.0
2016-03-07 09:30:00,30.55,30.87,30.54,30.71,1933015.0,17.8586,18.0456,17.8527,17.9521,1933015.0
2016-03-07 10:00:00,30.72,30.94,30.61,30.83,679741.0,17.9579,18.0865,17.8936,18.0222,679741.0
2016-03-07 10:30:00,30.83,31.12,30.81,31.11,762719.0,18.0222,18.1918,18.0105,18.1859,762719.0
2016-03-07 11:00:00,31.1,31.27,31.09,31.19,633777.0,18.1801,18.2794,18.1742,18.2327,633777.0
2016-03-07 11:30:00,31.2,31.49,31.19,31.44,516845.0,18.2385,18.408,18.2327,18.3788,516845.0
2016-03-07 12:00:00,31.44,31.47,31.34,31.43,343282.0,18.3788,18.3964,18.3204,18.373,343282.0
2016-03-07 12:30:00,31.43,31.67,31.41,31.64,582699.0,18.373,18.5133,18.3613,18.4957,582699.0
2016-03-07 13:00:00,31.64,31.7,31.58,31.64,363719.0,18.4957,18.5308,18.4607,18.4957,363719.0
2016-03-07 13:30:00,31.63,31.69,31.55,31.65,310826.0,18.4899,18.525,18.4431,18.5016,310826.0
2016-03-07 14:00:00,31.64,31.69,31.51,31.56,578407.0,18.4957,18.525,18.4197,18.449,578407.0
2016-03-07 14:30:00,31.56,31.6,31.5,31.52,572452.0,18.449,18.4723,18.4139,18.4256,572452.0
2016-03-07 15:00:00,31.53,31.55,31.44,31.48,312109.0,18.4314,18.4431,18.3788,18.4022,312109.0
2016-03-07 15:30:00,31.48,31.53,31.45,31.5,606331.0,18.4022,18.4314,18.3847,18.4139,606331.0
2016-03-08 09:30:00,30.84,30.92,30.51,30.52,1789830.0,18.0281,18.0748,17.8352,17.841,1789830.0
2016-03-08 10:00:00,30.51,30.55,30.25,30.26,1125784.0,17.8352,17.8586,17.6832,17.689,1125784.0
2016-03-08 10:30:00,30.25,30.36,30.0,30.03,968729.0,17.6832,17.7475,17.537,17.5546,968729.0
2016-03-08 11:00:00,30.04,30.34,30.03,30.28,877900.0,17.5604,17.7358,17.5546,17.7007,877900.0
2016-03-08 11:30:00,30.27,30.34,30.15,30.28,541013.0,17.6949,17.7358,17.6247,17.7007,541013.0
2016-03-08 12:00:00,30.28,30.4,30.24,30.36,358851.0,17.7007,17.7709,17.6773,17.7475,358851.0
2016-03-08 12:30:00,30.37,30.4,30.28,30.34,240211.0,17.7533,17.7709,17.7007,17.7358,240211.0
2016-03-08 13:00:00,30.34,30.36,30.25,30.3,234807.0,17.7358,17.7475,17.6832,17.7124,234807.0
2016-03-08 13:30:00,30.3,30.41,30.3,30.34,363447.0,17.7124,17.7767,17.7124,17.7358,363447.0
2016-03-08 14:00:00,30.33,30.42,30.28,30.28,437322.0,17.7299,17.7826,17.7007,17.7007,437322.0
2016-03-08 14:30:00,30.28,30.32,30.21,30.26,244760.0,17.7007,17.7241,17.6598,17.689,244760.0
2016-03-08 15:00:00,30.26,30.29,30.15,30.17,430523.0,17.689,17.7066,17.6247,17.6364,430523.0
2016-03-08 15:30:00,30.17,30.19,30.08,30.08,978210.0,17.6364,17.6481,17.5838,17.5838,978210.0
2016-03-09 09:30:00,30.17,30.36,30.03,30.23,1138858.0,17.6364,17.7475,17.5546,17.6715,1138858.0
2016-03-09 10:00:00,30.23,30.3,29.94,29.98,919271.0,17.6715,17.7124,17.502,17.5253,919271.0
2016-03-09 10:30:00,29.99,30.44,29.98,30.32,995935.0,17.5312,17.7943,17.5253,17.7241,995935.0
2016-03-09 11:00:00,30.32,30.59,30.32,30.58,735453.0,17.7241,17.8819,17.7241,17.8761,735453.0
2016-03-09 11:30:00,30.58,30.62,30.46,30.61,435359.0,17.8761,17.8995,17.8059,17.8936,435359.0
2016-03-09 12:00:00,30.61,30.61,30.51,30.55,187689.0,17.8936,17.8936,17.8352,17.8586,187689.0
2016-03-09 12:30:00,30.56,30.59,30.37,30.38,368620.0,17.8644,17.8819,17.7533,17.7592,368620.0
2016-03-09 13:00:00,30.38,30.38,30.26,30.28,256796.0,17.7592,17.7592,17.689,17.7007,256796.0
2016-03-09 13:30:00,30.29,30.37,30.28,30.37,197272.0,17.7066,17.7533,17.7007,17.7533,197272.0
2016-03-09 14:00:00,30.37,30.43,30.32,30.41,233018.0,17.7533,17.7884,17.7241,17.7767,233018.0
2016-03-09 14:30:00,30.41,30.42,30.34,30.38,215779.0,17.7767,17.7826,17.7358,17.7592,215779.0
2016-03-09 15:00:00,30.38,30.38,30.31,30.37,253370.0,17.7592,17.7592,17.7183,17.7533,253370.0
2016-03-09 15:30:00,30.37,30.42,30.3,30.3,565719.0,17.7533,17.7826,17.7124,17.7124,565719.0
2016-03-10 09:30:00,29.97,29.98,29.66,29.89,1893635.0,17.5195,17.5253,17.3383,17.4727,1893635.0
2016-03-10 10:00:00,29.89,30.03,29.83,29.84,598756.0,17.4727,17.5546,17.4377,17.4435,598756.0
2016-03-10 10:30:00,29.84,29.94,29.71,29.78,662626.0,17.4435,17.502,17.3675,17.4084,662626.0
2016-03-10 11:00:00,29.78,29.89,29.56,29.62,624401.0,17.4084,17.4727,17.2798,17.3149,624401.0
2016-03-10 11:30:00,29.61,29.73,29.55,29.7,470252.0,17.3091,17.3792,17.274,17.3617,470252.0
2016-03-10 12:00:00,29.69,29.74,29.62,29.71,297545.0,17.3558,17.3851,17.3149,17.3675,297545.0
2016-03-10 12:30:00,29.71,29.73,29.54,29.59,514585.0,17.3675,17.3792,17.2681,17.2974,514585.0
2016-03-10 13:00:00,29.59,29.73,29.54,29.71,408682.0,17.2974,17.3792,17.2681,17.3675,408682.0
2016-03-10 13:30:00,29.71,29.8,29.69,29.71,281746.0,17.3675,17.4201,17.3558,17.3675,281746.0
2016-03-10 14:00:00,29.7,29.75,29.56,29.65,300802.0,17.3617,17.3909,17.2798,17.3324,300802.0
2016-03-10 14:30:00,29.66,29.76,29.65,29.69,233001.0,17.3383,17.3967,17.3324,17.3558,233001.0
2016-03-10 15:00:00,29.68,29.87,29.68,29.83,331637.0,17.35,17.461,17.35,17.4377,331637.0
2016-03-10 15:30:00,29.84,29.87,29.74,29.83,618356.0,17.4435,17.461,17.3851,17.4377,618356.0
2016-03-11 09:30:00,30.06,30.25,30.05,30.08,1351918.0,17.5721,17.6832,17.5663,17.5838,1351918.0
2016-03-11 10:00:00,30.08,30.24,30.06,30.14,798034.0,17.5838,17.6773,17.5721,17.6189,798034.0
2016-03-11 10:30:00,30.15,30.24,30.08,30.19,589604.0,17.6247,17.6773,17.5838,17.6481,589604.0
2016-03-11 11:00:00,30.19,30.29,30.09,30.26,800727.0,17.6481,17.7066,17.5897,17.689,800727.0
2016-03-11 11:30:00,30.26,30.42,30.19,30.39,540895.0,17.689,17.7826,17.6481,17.765,540895.0
2016-03-11 12:00:00,30.4,30.45,30.36,30.44,363754.0,17.7709,17.8001,17.7475,17.7943,363754.0
2016-03-11 12:30:00,30.44,30.51,30.42,30.46,367354.0,17.7943,17.8352,17.7826,17.8059,367354.0
2016-03-11 13:00:00,30.46,30.47,30.34,30.41,444553.0,17.8059,17.8118,17.7358,17.7767,444553.0
2016-03-11 13:30:00,30.41,30.46,30.38,30.44,296782.0,17.7767,17.8059,17.7592,17.7943,296782.0
2016-03-11 14:00:00,30.44,30.47,30.38,30.39,277761.0,17.7943,17.8118,17.7592,17.765,277761.0
2016-03-11 14:30:00,30.4,30.42,30.33,30.41,288521.0,17.7709,17.7826,17.7299,17.7767,288521.0
2016-03-11 15:00:00,30.41,30.52,30.39,30.52,668762.0,17.7767,17.841,17.765,17.841,668762.0
2016-03-11 15:30:00,30.52,30.59,30.49,30.55,2344736.0,17.841,17.8819,17.8235,17.8586,2344736.0
2016-03-14 09:30:00,29.75,29.93,29.66,29.68,1502194.0,17.3909,17.4961,17.3383,17.35,1502194.0
2016-03-14 10:00:00,29.68,29.97,29.63,29.92,805322.0,17.35,17.5195,17.3208,17.4903,805322.0
2016-03-14 10:30:00,29.91,30.09,29.87,29.91,480620.0,17.4844,17.5897,17.461,17.4844,480620.0
2016-03-14 11:00:00,29.91,29.99,29.83,29.83,448878.0,17.4844,17.5312,17.4377,17.4377,448878.0
2016-03-14 11:30:00,29.83,29.91,29.79,29.84,400979.0,17.4377,17.4844,17.4143,17.4435,400979.0
2016-03-14 12:00:00,29.84,29.93,29.84,29.87,344227.0,17.4435,17.4961,17.4435,17.461,344227.0
2016-03-14 12:30:00,29.86,29.98,29.85,29.98,247935.0,17.4552,17.5253,17.4494,17.5253,247935.0
2016-03-14 13:00:00,29.98,30.04,29.95,30.0,357614.0,17.5253,17.5604,17.5078,17.537,357614.0
2016-03-14 13:30:00,29.99,30.04,29.95,29.99,360966.0,17.5312,17.5604,17.5078,17.5312,360966.0
2016-03-14 14:00:00,29.99,30.03,29.95,29.99,221822.0,17.5312,17.5546,17.5078,17.5312,221822.0
2016-03-14 14:30:00,30.0,30.07,29.99,30.05,233059.0,17.537,17.578,17.5312,17.5663,233059.0
2016-03-14 15:00:00,30.05,30.05,29.99,30.03,322971.0,17.5663,17.5663,17.5312,17.5546,322971.0
2016-03-14 15:30:00,30.03,30.05,29.94,29.94,859885.0,17.5546,17.5663,17.502,17.502,859885.0
2016-03-15 09:30:00,29.38,29.59,29.29,29.4,1393469.0,17.1746,17.2974,17.122,17.1863,1393469.0
2016-03-15 10:00:00,29.39,29.48,29.33,29.41,836178.0,17.1805,17.2331,17.1454,17.1921,836178.0
2016-03-15 10:30:00,29.42,29.48,29.29,29.34,755413.0,17.198,17.2331,17.122,17.1512,755413.0
2016-03-15 11:00:00,29.34,29.37,29.27,29.33,832521.0,17.1512,17.1688,17.1103,17.1454,832521.0
2016-03-15 11:30:00,29.34,29.37,29.26,29.28,453843.0,17.1512,17.1688,17.1045,17.1162,453843.0
2016-03-15 12:00:00,29.28,29.32,29.25,29.3,376946.0,17.1162,17.1395,17.0986,17.1278,376946.0
2016-03-15 12:30:00,29.3,29.31,29.26,29.28,224066.0,17.1278,17.1337,17.1045,17.1162,224066.0
2016-03-15 13:00:00,29.28,29.39,29.27,29.38,361177.0,17.1162,17.1805,17.1103,17.1746,361177.0
2016-03-15 13:30:00,29.38,29.46,29.38,29.44,339828.0,17.1746,17.2214,17.1746,17.2097,339828.0
2016-03-15 14:00:00,29.45,29.54,29.42,29.48,365596.0,17.2155,17.2681,17.198,17.2331,365596.0
2016-03-15 14:30:00,29.47,29.5,29.42,29.47,360907.0,17.2272,17.2448,17.198,17.2272,360907.0
2016-03-15 15:00:00,29.47,29.59,29.46,29.58,453593.0,17.2272,17.2974,17.2214,17.2915,453593.0
2016-03-15 15:30:00,29.58,29.65,29.55,29.64,1119723.0,17.2915,17.3324,17.274,17.3266,1119723.0
2016-03-16 09:30:00,29.83,30.13,29.83,29.96,1106265.0,17.4377,17.613,17.4377,17.5137,1106265.0
2016-03-16 10:00:00,29.97,30.02,29.84,29.93,551556.0,17.5195,17.5487,17.4435,17.4961,551556.0
2016-03-16 10:30:00,29.94,29.99,29.77,29.99,695132.0,17.502,17.5312,17.4026,17.5312,695132.0
2016-03-16 11:00:00,29.98,30.03,29.95,29.99,538019.0,17.5253,17.5546,17.5078,17.5312,538019.0
2016-03-16 11:30:00,29.98,30.03,29.89,29.91,411326.0,17.5253,17.5546,17.4727,17.4844,411326.0
2016-03-16 12:00:00,29.91,29.96,29.85,29.91,500466.0,17.4844,17.5137,17.4494,17.4844,500466.0
2016-03-16 12:30:00,29.92,29.93,29.8,29.87,432528.0,17.4903,17.4961,17.4201,17.461,432528.0
2016-03-16 13:00:00,29.86,29.88,29.8,29.81,182801.0,17.4552,17.4669,17.4201,17.426,182801.0
2016-03-16 13:30:00,29.81,29.88,29.77,29.87,266227.0,17.426,17.4669,17.4026,17.461,266227.0
2016-03-16 14:00:00,29.87,30.29,29.87,30.29,1002534.0,17.461,17.7066,17.461,17.7066,1002534.0
2016-03-16 14:30:00,30.29,30.36,30.12,30.17,637150.0,17.7066,17.7475,17.6072,17.6364,637150.0
2016-03-16 15:00:00,30.16,30.32,30.16,30.32,594361.0,17.6306,17.7241,17.6306,17.7241,594361.0
2016-03-16 15:30:00,30.31,30.52,30.3,30.51,1758031.0,17.7183,17.841,17.7124,17.8352,1758031.0
2016-03-17 09:30:00,30.91,30.98,30.7,30.96,915110.0,18.069,18.1099,17.9462,18.0982,915110.0
2016-03-17 10:00:00,30.96,31.1,30.96,31.02,806044.0,18.0982,18.1801,18.0982,18.1333,806044.0
2016-03-17 10:30:00,31.01,31.13,30.98,31.12,594794.0,18.1275,18.1976,18.1099,18.1918,594794.0
2016-03-17 11:00:00,31.12,31.27,31.06,31.24,754467.0,18.1918,18.2794,18.1567,18.2619,754467.0
2016-03-17 11:30:00,31.24,31.37,31.22,31.37,626758.0,18.2619,18.3379,18.2502,18.3379,626758.0
2016-03-17 12:00:00,31.36,31.45,31.33,31.43,626978.0,18.3321,18.3847,18.3145,18.373,626978.0
2016-03-17 12:30:00,31.43,31.49,31.38,31.38,654681.0,18.373,18.408,18.3437,18.3437,654681.0
2016-03-17 13:00:00,31.38,31.42,31.32,31.4,426695.0,18.3437,18.3671,18.3087,18.3554,426695.0
2016-03-17 13:30:00,31.39,31.5,31.39,31.5,580025.0,18.3496,18.4139,18.3496,18.4139,580025.0
2016-03-17 14:00:00,31.5,31.55,31.46,31.54,520070.0,18.4139,18.4431,18.3905,18.4373,520070.0
2016-03-17 14:30:00,31.54,31.57,31.48,31.5,455244.0,18.4373,18.4548,18.4022,18.4139,455244.0
2016-03-17 15:00:00,31.49,31.54,31.49,31.52,434034.0,18.408,18.4373,18.408,18.4256,434034.0
2016-03-17 15:30:00,31.52,31.6,31.49,31.53,1239308.0,18.4256,18.4723,18.408,18.4314,1239308.0
2016-03-18 09:30:00,31.65,31.74,31.59,31.6,1068405.0,18.5016,18.5542,18.4665,18.4723,1068405.0
2016-03-18 10:00:00,31.6,31.65,31.35,31.36,990467.0,18.4723,18.5016,18.3262,18.3321,990467.0
2016-03-18 10:30:00,31.36,31.48,31.31,31.41,773996.0,18.3321,18.4022,18.3028,18.3613,773996.0
2016-03-18 11:00:00,31.4,31.46,31.28,31.32,581973.0,18.3554,18.3905,18.2853,18.3087,581973.0
2016-03-18 11:30:00,31.32,31.4,31.23,31.4,600360.0,18.3087,18.3554,18.2561,18.3554,600360.0
2016-03-18 12:00:00,31.4,31.4,31.27,31.28,357596.0,18.3554,18.3554,18.2794,18.2853,357596.0
2016-03-18 12:30:00,31.27,31.31,31.22,31.3,527175.0,18.2794,18.3028,18.2502,18.297,527175.0
2016-03-18 13:00:00,31.29,31.3,31.12,31.15,365487.0,18.2911,18.297,18.1918,18.2093,365487.0
2016-03-18 13:30:00,31.15,31.3,31.11,31.28,310837.0,18.2093,18.297,18.1859,18.2853,310837.0
2016-03-18 14:00:00,31.29,31.32,31.21,31.22,367707.0,18.2911,18.3087,18.2444,18.2502,367707.0
2016-03-18 14:30:00,31.22,31.24,31.19,31.19,292266.0,18.2502,18.2619,18.2327,18.2327,292266.0
2016-03-18 15:00:00,31.2,31.28,31.16,31.28,359099.0,18.2385,18.2853,18.2151,18.2853,359099.0
2016-03-18 15:30:00,31.27,31.34,31.25,31.33,708790.0,18.2794,18.3204,18.2678,18.3145,708790.0
2016-03-21 09:30:00,31.04,31.39,31.01,31.14,1337204.0,18.145,18.3496,18.1275,18.2034,1337204.0
2016-03-21 10:00:00,31.14,31.24,30.86,30.94,1028482.0,18.2034,18.2619,18.0398,18.0865,1028482.0
2016-03-21 10:30:00,30.93,30.93,30.73,30.79,595441.0,18.0807,18.0807,17.9638,17.9988,595441.0
2016-03-21 11:00:00,30.8,31.03,30.77,30.97,377981.0,18.0047,18.1391,17.9872,18.1041,377981.0
2016-03-21 11:30:00,30.97,31.02,30.93,30.96,687337.0,18.1041,18.1333,18.0807,18.0982,687337.0
2016-03-21 12:00:00,30.96,31.02,30.92,31.02,518806.0,18.0982,18.1333,18.0748,18.1333,518806.0
2016-03-21 12:30:00,31.02,31.04,30.98,31.03,216160.0,18.1333,18.145,18.1099,18.1391,216160.0
2016-03-21 13:00:00,31.03,31.12,31.01,31.11,230804.0,18.1391,18.1918,18.1275,18.1859,230804.0
2016-03-21 13:30:00,31.11,31.11,31.03,31.08,349391.0,18.1859,18.1859,18.1391,18.1684,349391.0
2016-03-21 14:00:00,31.09,31.14,31.08,31.13,278728.0,18.1742,18.2034,18.1684,18.1976,278728.0
2016-03-21 14:30:00,31.13,31.17,31.11,31.15,307087.0,18.1976,18.221,18.1859,18.2093,307087.0
2016-03-21 15:00:00,31.15,31.18,31.1,31.17,481122.0,18.2093,18.2268,18.1801,18.221,481122.0
2016-03-21 15:30:00,31.16,31.16,31.11,31.13,834371.0,18.2151,18.2151,18.1859,18.1976,834371.0
2016-03-22 09:30:00,30.76,31.02,30.73,30.98,834753.0,17.9813,18.1333,17.9638,18.1099,834753.0
2016-03-22 10:00:00,30.98,31.04,30.9,30.98,541634.0,18.1099,18.145,18.0632,18.1099,541634.0
2016-03-22 10:30:00,30.99,31.14,30.95,31.12,396603.0,18.1158,18.2034,18.0924,18.1918,396603.0
2016-03-22 11:00:00,31.12,31.17,31.05,31.05,331252.0,18.1918,18.221,18.1508,18.1508,331252.0
2016-03-22 11:30:00,31.05,31.08,30.9,30.95,271256.0,18.1508,18.1684,18.0632,18.0924,271256.0
2016-03-22 12:00:00,30.96,31.05,30.95,31.04,281872.0,18.0982,18.1508,18.0924,18.145,281872.0
2016-03-22 12:30:00,31.05,31.05,30.99,31.02,208916.0,18.1508,18.1508,18.1158,18.1333,208916.0
2016-03-22 13:00:00,31.02,31.08,30.99,31.06,145686.0,18.1333,18.1684,18.1158,18.1567,145686.0
2016-03-22 13:30:00,31.05,31.07,31.02,31.05,136970.0,18.1508,18.1625,18.1333,18.1508,136970.0
2016-03-22 14:00:00,31.06,31.1,31.02,31.09,164422.0,18.1567,18.1801,18.1333,18.1742,164422.0
2016-03-22 14:30:00,31.09,31.11,31.02,31.02,207145.0,18.1742,18.1859,18.1333,18.1333,207145.0
2016-03-22 15:00:00,31.03,31.04,30.96,30.99,223454.0,18.1391,18.145,18.0982,18.1158,223454.0
2016-03-22 15:30:00,30.99,31.0,30.94,30.95,540521.0,18.1158,18.1216,18.0865,18.0924,540521.0
2016-03-23 09:30:00,30.77,30.84,30.65,30.66,656554.0,17.9872,18.0281,17.917,17.9229,656554.0
2016-03-23 10:00:00,30.66,30.66,30.5,30.6,561424.0,17.9229,17.9229,17.8293,17.8878,561424.0
2016-03-23 10:30:00,30.59,30.69,30.42,30.44,900006.0,17.8819,17.9404,17.7826,17.7943,900006.0
2016-03-23 11:00:00,30.44,30.46,30.27,30.28,632341.0,17.7943,17.8059,17.6949,17.7007,632341.0
2016-03-23 11:30:00,30.28,30.37,30.23,30.35,459390.0,17.7007,17.7533,17.6715,17.7416,459390.0
2016-03-23 12:00:00,30.36,30.39,30.3,30.38,232337.0,17.7475,17.765,17.7124,17.7592,232337.0
2016-03-23 12:30:00,30.37,30.4,30.29,30.32,174446.0,17.7533,17.7709,17.7066,17.7241,174446.0
2016-03-23 13:00:00,30.32,30.36,30.3,30.32,136579.0,17.7241,17.7475,17.7124,17.7241,136579.0
2016-03-23 13:30:00,30.32,30.32,30.26,30.3,163026.0,17.7241,17.7241,17.689,17.7124,163026.0
2016-03-23 14:00:00,30.3,30.37,30.26,30.26,202657.0,17.7124,17.7533,17.689,17.689,202657.0
2016-03-23 14:30:00,30.26,30.29,30.18,30.21,318359.0,17.689,17.7066,17.6423,17.6598,318359.0
2016-03-23 15:00:00,30.21,30.22,30.17,30.2,262815.0,17.6598,17.6656,17.6364,17.654,262815.0
2016-03-23 15:30:00,30.2,30.25,30.19,30.19,793743.0,17.654,17.6832,17.6481,17.6481,793743.0
2016-03-24 09:30:00,29.78,29.95,29.69,29.95,846276.0,17.4084,17.5078,17.3558,17.5078,846276.0
2016-03-24 10:00:00,29.94,29.96,29.79,29.91,535310.0,17.502,17.5137,17.4143,17.4844,535310.0
2016-03-24 10:30:00,29.92,30.14,29.91,30.13,438316.0,17.4903,17.6189,17.4844,17.613,438316.0
2016-03-24 11:00:00,30.13,30.19,30.02,30.06,345888.0,17.613,17.6481,17.5487,17.5721,345888.0
2016-03-24 11:30:00,30.05,30.33,30.04,30.3,305047.0,17.5663,17.7299,17.5604,17.7124,305047.0
2016-03-24 12:00:00,30.3,30.39,30.24,30.33,413317.0,17.7124,17.765,17.6773,17.7299,413317.0
2016-03-24 12:30:00,30.33,30.34,30.21,30.3,314044.0,17.7299,17.7358,17.6598,17.7124,314044.0
2016-03-24 13:00:00,30.3,30.43,30.29,30.41,265062.0,17.7124,17.7884,17.7066,17.7767,265062.0
2016-03-24 13:30:00,30.4,30.4,30.3,30.39,212343.0,17.7709,17.7709,17.7124,17.765,212343.0
2016-03-24 14:00:00,30.38,30.39,30.29,30.33,261240.0,17.7592,17.765,17.7066,17.7299,261240.0
2016-03-24 14:30:00,30.33,30.42,30.31,30.38,163609.0,17.7299,17.7826,17.7183,17.7592,163609.0
2016-03-24 15:00:00,30.38,30.47,30.35,30.44,284090.0,17.7592,17.8118,17.7416,17.7943,284090.0
2016-03-24 15:30:00,30.44,30.44,30.38,30.42,602848.0,17.7943,17.7943,17.7592,17.7826,602848.0
2016-03-28 09:30:00,30.57,30.61,30.36,30.42,634534.0,17.8702,17.8936,17.7475,17.7826,634534.0
2016-03-28 10:00:00,30.43,30.44,30.29,30.32,291541.0,17.7884,17.7943,17.7066,17.7241,291541.0
2016-03-28 10:30:00,30.32,30.36,30.18,30.36,250630.0,17.7241,17.7475,17.6423,17.7475,250630.0
2016-03-28 11:00:00,30.35,30.4,30.25,30.34,163262.0,17.7416,17.7709,17.6832,17.7358,163262.0
2016-03-28 11:30:00,30.34,30.37,30.3,30.33,136586.0,17.7358,17.7533,17.7124,17.7299,136586.0
2016-03-28 12:00:00,30.33,30.37,30.28,30.36,143273.0,17.7299,17.7533,17.7007,17.7475,143273.0
2016-03-28 12:30:00,30.36,30.47,30.35,30.47,277040.0,17.7475,17.8118,17.7416,17.8118,277040.0
2016-03-28 13:00:00,30.47,30.54,30.46,30.47,254266.0,17.8118,17.8527,17.8059,17.8118,254266.0
2016-03-28 13:30:00,30.48,30.51,30.47,30.48,114385.0,17.8176,17.8352,17.8118,17.8176,114385.0
2016-03-28 14:00:00,30.48,30.53,30.42,30.45,213982.0,17.8176,17.8469,17.7826,17.8001,213982.0
2016-03-28 14:30:00,30.45,30.45,30.37,30.41,154303.0,17.8001,17.8001,17.7533,17.7767,154303.0
2016-03-28 15:00:00,30.4,30.45,30.4,30.43,174443.0,17.7709,17.8001,17.7709,17.7884,174443.0
2016-03-28 15:30:00,30.43,30.44,30.38,30.44,476088.0,17.7884,17.7943,17.7592,17.7943,476088.0
2016-03-29 09:30:00,29.9,29.99,29.69,29.81,936063.0,17.4786,17.5312,17.3558,17.426,936063.0
2016-03-29 10:00:00,29.81,29.89,29.72,29.79,635223.0,17.426,17.4727,17.3734,17.4143,635223.0
2016-03-29 10:30:00,29.78,29.82,29.71,29.77,508365.0,17.4084,17.4318,17.3675,17.4026,508365.0
2016-03-29 11:00:00,29.77,29.86,29.75,29.84,965222.0,17.4026,17.4552,17.3909,17.4435,965222.0
2016-03-29 11:30:00,29.85,29.98,29.84,29.97,484560.0,17.4494,17.5253,17.4435,17.5195,484560.0
2016-03-29 12:00:00,29.96,30.2,29.88,30.19,389198.0,17.5137,17.654,17.4669,17.6481,389198.0
2016-03-29 12:30:00,30.2,30.27,30.12,30.15,324413.0,17.654,17.6949,17.6072,17.6247,324413.0
2016-03-29 13:00:00,30.15,30.17,30.06,30.09,223862.0,17.6247,17.6364,17.5721,17.5897,223862.0
2016-03-29 13:30:00,30.08,30.25,30.07,30.25,183681.0,17.5838,17.6832,17.578,17.6832,183681.0
2016-03-29 14:00:00,30.26,30.34,30.25,30.33,458866.0,17.689,17.7358,17.6832,17.7299,458866.0
2016-03-29 14:30:00,30.33,30.35,30.27,30.3,205456.0,17.7299,17.7416,17.6949,17.7124,205456.0
2016-03-29 15:00:00,30.3,30.35,30.25,30.34,245011.0,17.7124,17.7416,17.6832,17.7358,245011.0
2016-03-29 15:30:00,30.34,30.36,30.28,30.36,822495.0,17.7358,17.7475,17.7007,17.7475,822495.0
2016-03-30 09:30:00,31.21,31.34,31.03,31.26,1390408.0,18.2444,18.3204,18.1391,18.2736,1390408.0
2016-03-30 10:00:00,31.25,31.28,31.09,31.12,728072.0,18.2678,18.2853,18.1742,18.1918,728072.0
2016-03-30 10:30:00,31.12,31.39,31.11,31.23,705775.0,18.1918,18.3496,18.1859,18.2561,705775.0
2016-03-30 11:00:00,31.24,31.24,30.94,30.95,412906.0,18.2619,18.2619,18.0865,18.0924,412906.0
2016-03-30 11:30:00,30.96,30.96,30.77,30.84,576762.0,18.0982,18.0982,17.9872,18.0281,576762.0
2016-03-30 12:00:00,30.84,30.97,30.83,30.92,240729.0,18.0281,18.1041,18.0222,18.0748,240729.0
2016-03-30 12:30:00,30.93,30.99,30.86,30.87,250081.0,18.0807,18.1158,18.0398,18.0456,250081.0
2016-03-30 13:00:00,30.86,30.87,30.74,30.75,169050.0,18.0398,18.0456,17.9696,17.9755,169050.0
2016-03-30 13:30:00,30.75,30.91,30.72,30.89,242155.0,17.9755,18.069,17.9579,18.0573,242155.0
2016-03-30 14:00:00,30.88,30.96,30.86,30.96,265579.0,18.0515,18.0982,18.0398,18.0982,265579.0
2016-03-30 14:30:00,30.96,30.99,30.92,30.96,221805.0,18.0982,18.1158,18.0748,18.0982,221805.0
2016-03-30 15:00:00,30.96,31.0,30.95,30.97,244466.0,18.0982,18.1216,18.0924,18.1041,244466.0
2016-03-30 15:30:00,30.97,30.98,30.89,30.94,723104.0,18.1041,18.1099,18.0573,18.0865,723104.0
2016-03-31 09:30:00,30.53,30.77,30.52,30.66,966034.0,17.8469,17.9872,17.841,17.9229,966034.0
2016-03-31 10:00:00,30.65,30.71,30.58,30.61,494100.0,17.917,17.9521,17.8761,17.8936,494100.0
2016-03-31 10:30:00,30.6,30.61,30.46,30.48,450607.0,17.8878,17.8936,17.8059,17.8176,450607.0
2016-03-31 11:00:00,30.48,30.58,30.41,30.53,514427.0,17.8176,17.8761,17.7767,17.8469,514427.0
2016-03-31 11:30:00,30.52,30.53,30.38,30.4,774615.0,17.841,17.8469,17.7592,17.7709,774615.0
2016-03-31 12:00:00,30.4,30.43,30.35,30.41,392788.0,17.7709,17.7884,17.7416,17.7767,392788.0
2016-03-31 12:30:00,30.41,30.41,30.3,30.32,386269.0,17.7767,17.7767,17.7124,17.7241,386269.0
2016-03-31 13:00:00,30.32,30.37,30.29,30.35,382800.0,17.7241,17.7533,17.7066,17.7416,382800.0
2016-03-31 13:30:00,30.36,30.41,30.28,30.29,285380.0,17.7475,17.7767,17.7007,17.7066,285380.0
2016-03-31 14:00:00,30.28,30.29,30.22,30.23,358900.0,17.7007,17.7066,17.6656,17.6715,358900.0
2016-03-31 14:30:00,30.23,30.26,30.2,30.25,442443.0,17.6715,17.689,17.654,17.6832,442443.0
2016-03-31 15:00:00,30.25,30.25,30.18,30.2,360308.0,17.6832,17.6832,17.6423,17.654,360308.0
2016-03-31 15:30:00,30.2,30.25,30.16,30.18,961751.0,17.654,17.6832,17.6306,17.6423,961751.0
2016-04-01 09:30:00,29.29,29.53,29.23,29.43,2061846.0,17.122,17.2623,17.0869,17.2038,2061846.0
2016-04-01 10:00:00,29.44,29.54,29.37,29.45,991064.0,17.2097,17.2681,17.1688,17.2155,991064.0
2016-04-01 10:30:00,29.44,29.56,29.38,29.44,769362.0,17.2097,17.2798,17.1746,17.2097,769362.0
2016-04-01 11:00:00,29.44,29.56,29.4,29.47,602791.0,17.2097,17.2798,17.1863,17.2272,602791.0
2016-04-01 11:30:00,29.48,29.59,29.47,29.54,511200.0,17.2331,17.2974,17.2272,17.2681,511200.0
2016-04-01 12:00:00,29.53,29.57,29.5,29.53,252015.0,17.2623,17.2857,17.2448,17.2623,252015.0
2016-04-01 12:30:00,29.52,29.53,29.46,29.5,339145.0,17.2564,17.2623,17.2214,17.2448,339145.0
2016-04-01 13:00:00,29.51,29.63,29.5,29.61,240238.0,17.2506,17.3208,17.2448,17.3091,240238.0
2016-04-01 13:30:00,29.61,29.61,29.54,29.57,263460.0,17.3091,17.3091,17.2681,17.2857,263460.0
2016-04-01 14:00:00,29.57,29.58,29.51,29.53,198105.0,17.2857,17.2915,17.2506,17.2623,198105.0
2016-04-01 14:30:00,29.53,29.57,29.52,29.54,253297.0,17.2623,17.2857,17.2564,17.2681,253297.0
2016-04-01 15:00:00,29.53,29.58,29.53,29.55,314134.0,17.2623,17.2915,17.2623,17.274,314134.0
2016-04-01 15:30:00,29.56,29.64,29.55,29.56,953886.0,17.2798,17.3266,17.274,17.2798,953886.0
2016-04-04 09:30:00,29.75,29.94,29.57,29.91,949239.0,17.3909,17.502,17.2857,17.4844,949239.0
2016-04-04 10:00:00,29.89,29.96,29.73,29.84,500194.0,17.4727,17.5137,17.3792,17.4435,500194.0
2016-04-04 10:30:00,29.83,29.93,29.8,29.85,370699.0,17.4377,17.4961,17.4201,17.4494,370699.0
2016-04-04 11:00:00,29.85,29.87,29.78,29.79,300041.0,17.4494,17.461,17.4084,17.4143,300041.0
2016-04-04 11:30:00,29.79,29.82,29.74,29.75,338877.0,17.4143,17.4318,17.3851,17.3909,338877.0
2016-04-04 12:00:00,29.75,29.85,29.75,29.82,117203.0,17.3909,17.4494,17.3909,17.4318,117203.0
2016-04-04 12:30:00,29.82,29.82,29.71,29.76,185704.0,17.4318,17.4318,17.3675,17.3967,185704.0
2016-04-04 13:00:00,29.75,29.77,29.66,29.66,286589.0,17.3909,17.4026,17.3383,17.3383,286589.0
2016-04-04 13:30:00,29.67,29.67,29.61,29.62,173362.0,17.3441,17.3441,17.3091,17.3149,173362.0
2016-04-04 14:00:00,29.61,29.63,29.55,29.56,216874.0,17.3091,17.3208,17.274,17.2798,216874.0
2016-04-04 14:30:00,29.57,29.62,29.56,29.6,198143.0,17.2857,17.3149,17.2798,17.3032,198143.0
2016-04-04 15:00:00,29.6,29.62,29.56,29.57,184768.0,17.3032,17.3149,17.2798,17.2857,184768.0
2016-04-04 15:30:00,29.57,29.61,29.56,29.59,668946.0,17.2857,17.3091,17.2798,17.2974,668946.0
2016-04-05 09:30:00,28.99,29.11,28.86,28.96,1866172.0,16.9466,17.0168,16.8706,16.9291,1866172.0
2016-04-05 10:00:00,28.96,29.23,28.89,29.21,840077.0,16.9291,17.0869,16.8882,17.0752,840077.0
2016-04-05 10:30:00,29.22,29.22,28.98,28.98,431082.0,17.0811,17.0811,16.9408,16.9408,431082.0
2016-04-05 11:00:00,28.97,29.11,28.95,29.01,405687.0,16.9349,17.0168,16.9232,16.9583,405687.0
2016-04-05 11:30:00,29.02,29.06,28.95,29.0,607013.0,16.9642,16.9875,16.9232,16.9525,607013.0
2016-04-05 12:00:00,28.99,29.03,28.94,28.96,301798.0,16.9466,16.97,16.9174,16.9291,301798.0
2016-04-05 12:30:00,28.97,29.05,28.96,28.98,215624.0,16.9349,16.9817,16.9291,16.9408,215624.0
2016-04-05 13:00:00,28.97,28.99,28.91,28.96,339517.0,16.9349,16.9466,16.8999,16.9291,339517.0
2016-04-05 13:30:00,28.97,28.97,28.91,28.95,303600.0,16.9349,16.9349,16.8999,16.9232,303600.0
2016-04-05 14:00:00,28.94,29.03,28.94,29.01,279398.0,16.9174,16.97,16.9174,16.9583,279398.0
2016-04-05 14:30:00,29.02,29.1,29.01,29.07,262372.0,16.9642,17.0109,16.9583,16.9934,262372.0
2016-04-05 15:00:00,29.07,29.08,28.99,29.02,297168.0,16.9934,16.9992,16.9466,16.9642,297168.0
2016-04-05 15:30:00,29.02,29.02,28.93,28.94,666285.0,16.9642,16.9642,16.9116,16.9174,666285.0
2016-04-06 09:30:00,28.86,28.96,28.75,28.81,1507700.0,16.8706,16.9291,16.8063,16.8414,1507700.0
2016-04-06 10:00:00,28.8,28.89,28.7,28.73,891085.0,16.8356,16.8882,16.7771,16.7946,891085.0
2016-04-06 10:30:00,28.74,28.92,28.67,28.91,1044153.0,16.8005,16.9057,16.7596,16.8999,1044153.0
2016-04-06 11:00:00,28.91,29.05,28.9,29.05,775854.0,16.8999,16.9817,16.894,16.9817,775854.0
2016-04-06 11:30:00,29.06,29.26,29.05,29.24,692010.0,16.9875,17.1045,16.9817,17.0928,692010.0
2016-04-06 12:00:00,29.23,29.27,29.15,29.23,365979.0,17.0869,17.1103,17.0402,17.0869,365979.0
2016-04-06 12:30:00,29.22,29.27,29.18,29.19,299856.0,17.0811,17.1103,17.0577,17.0635,299856.0
2016-04-06 13:00:00,29.19,29.28,29.19,29.23,238370.0,17.0635,17.1162,17.0635,17.0869,238370.0
2016-04-06 13:30:00,29.24,29.26,29.19,29.19,249891.0,17.0928,17.1045,17.0635,17.0635,249891.0
2016-04-06 14:00:00,29.19,29.21,29.07,29.11,378820.0,17.0635,17.0752,16.9934,17.0168,378820.0
2016-04-06 14:30:00,29.1,29.15,29.06,29.14,294472.0,17.0109,17.0402,16.9875,17.0343,294472.0
2016-04-06 15:00:00,29.14,29.21,29.12,29.21,377122.0,17.0343,17.0752,17.0226,17.0752,377122.0
2016-04-06 15:30:00,29.21,29.32,29.19,29.31,1013979.0,17.0752,17.1395,17.0635,17.1337,1013979.0
2016-04-07 09:30:00,28.93,29.18,28.9,29.1,1075072.0,16.9116,17.0577,16.894,17.0109,1075072.0
2016-04-07 10:00:00,29.1,29.13,28.96,28.96,537787.0,17.0109,17.0285,16.9291,16.9291,537787.0
2016-04-07 10:30:00,28.96,29.12,28.94,29.08,413448.0,16.9291,17.0226,16.9174,16.9992,413448.0
2016-04-07 11:00:00,29.08,29.09,28.98,29.04,532629.0,16.9992,17.0051,16.9408,16.9759,532629.0
2016-04-07 11:30:00,29.04,29.18,29.01,29.13,716095.0,16.9759,17.0577,16.9583,17.0285,716095.0
2016-04-07 12:00:00,29.13,29.21,29.03,29.11,431318.0,17.0285,17.0752,16.97,17.0168,431318.0
2016-04-07 12:30:00,29.11,29.15,29.07,29.15,219098.0,17.0168,17.0402,16.9934,17.0402,219098.0
2016-04-07 13:00:00,29.15,29.2,29.12,29.18,398597.0,17.0402,17.0694,17.0226,17.0577,398597.0
2016-04-07 13:30:00,29.19,29.21,29.07,29.09,301308.0,17.0635,17.0752,16.9934,17.0051,301308.0
2016-04-07 14:00:00,29.09,29.1,29.01,29.08,288079.0,17.0051,17.0109,16.9583,16.9992,288079.0
2016-04-07 14:30:00,29.08,29.11,29.01,29.03,217166.0,16.9992,17.0168,16.9583,16.97,217166.0
2016-04-07 15:00:00,29.03,29.14,29.02,29.12,316780.0,16.97,17.0343,16.9642,17.0226,316780.0
2016-04-07 15:30:00,29.13,29.17,29.11,29.13,733134.0,17.0285,17.0518,17.0168,17.0285,733134.0
2016-04-08 09:30:00,29.82,29.93,29.73,29.9,1257350.0,17.4318,17.4961,17.3792,17.4786,1257350.0
2016-04-08 10:00:00,29.9,30.0,29.83,29.88,866179.0,17.4786,17.537,17.4377,17.4669,866179.0
2016-04-08 10:30:00,29.88,29.93,29.86,29.86,462708.0,17.4669,17.4961,17.4552,17.4552,462708.0
2016-04-08 11:00:00,29.86,30.09,29.84,30.07,774442.0,17.4552,17.5897,17.4435,17.578,774442.0
2016-04-08 11:30:00,30.07,30.07,29.91,30.03,614762.0,17.578,17.578,17.4844,17.5546,614762.0
2016-04-08 12:00:00,30.02,30.12,30.01,30.04,329355.0,17.5487,17.6072,17.5429,17.5604,329355.0
2016-04-08 12:30:00,30.04,30.18,30.01,30.15,787413.0,17.5604,17.6423,17.5429,17.6247,787413.0
2016-04-08 13:00:00,30.15,30.16,30.05,30.07,636658.0,17.6247,17.6306,17.5663,17.578,636658.0
2016-04-08 13:30:00,30.07,30.2,30.06,30.17,448740.0,17.578,17.654,17.5721,17.6364,448740.0
2016-04-08 14:00:00,30.17,30.23,30.14,30.2,376137.0,17.6364,17.6715,17.6189,17.654,376137.0
2016-04-08 14:30:00,30.2,30.22,30.17,30.2,388218.0,17.654,17.6656,17.6364,17.654,388218.0
2016-04-08 15:00:00,30.2,30.22,30.1,30.21,880750.0,17.654,17.6656,17.5955,17.6598,880750.0
2016-04-08 15:30:00,30.21,30.22,30.09,30.16,1371338.0,17.6598,17.6656,17.5897,17.6306,1371338.0
2016-04-11 09:30:00,30.43,30.6,30.37,30.54,822897.0,17.7884,17.8878,17.7533,17.8527,822897.0
2016-04-11 10:00:00,30.54,30.57,30.42,30.45,609422.0,17.8527,17.8702,17.7826,17.8001,609422.0
2016-04-11 10:30:00,30.45,30.49,30.3,30.35,498000.0,17.8001,17.8235,17.7124,17.7416,498000.0
2016-04-11 11:00:00,30.35,30.61,30.31,30.59,1054534.0,17.7416,17.8936,17.7183,17.8819,1054534.0
2016-04-11 11:30:00,30.59,30.61,30.41,30.5,862799.0,17.8819,17.8936,17.7767,17.8293,862799.0
2016-04-11 12:00:00,30.5,30.54,30.46,30.49,223183.0,17.8293,17.8527,17.8059,17.8235,223183.0
2016-04-11 12:30:00,30.49,30.51,30.43,30.47,227301.0,17.8235,17.8352,17.7884,17.8118,227301.0
2016-04-11 13:00:00,30.47,30.54,30.44,30.46,194158.0,17.8118,17.8527,17.7943,17.8059,194158.0
2016-04-11 13:30:00,30.46,30.48,30.42,30.45,157626.0,17.8059,17.8176,17.7826,17.8001,157626.0
2016-04-11 14:00:00,30.45,30.49,30.42,30.44,252596.0,17.8001,17.8235,17.7826,17.7943,252596.0
2016-04-11 14:30:00,30.43,30.49,30.42,30.47,189200.0,17.7884,17.8235,17.7826,17.8118,189200.0
2016-04-11 15:00:00,30.47,30.48,30.39,30.4,351277.0,17.8118,17.8176,17.765,17.7709,351277.0
2016-04-11 15:30:00,30.4,30.43,30.31,30.32,1173458.0,17.7709,17.7884,17.7183,17.7241,1173458.0
2016-04-12 09:30:00,30.42,30.6,30.35,30.51,735356.0,17.7826,17.8878,17.7416,17.8352,735356.0
2016-04-12 10:00:00,30.5,30.53,30.33,30.46,545772.0,17.8293,17.8469,17.7299,17.8059,545772.0
2016-04-12 10:30:00,30.44,30.82,30.44,30.78,1138842.0,17.7943,18.0164,17.7943,17.993,1138842.0
2016-04-12 11:00:00,30.78,31.0,30.75,30.95,1036642.0,17.993,18.1216,17.9755,18.0924,1036642.0
2016-04-12 11:30:00,30.96,31.05,30.81,31.02,1438578.0,18.0982,18.1508,18.0105,18.1333,1438578.0
2016-04-12 12:00:00,31.02,31.05,30.96,31.02,312638.0,18.1333,18.1508,18.0982,18.1333,312638.0
2016-04-12 12:30:00,31.03,31.15,31.02,31.14,541491.0,18.1391,18.2093,18.1333,18.2034,541491.0
2016-04-12 13:00:00,31.14,31.14,31.07,31.1,418469.0,18.2034,18.2034,18.1625,18.1801,418469.0
2016-04-12 13:30:00,31.1,31.17,31.1,31.16,840525.0,18.1801,18.221,18.1801,18.2151,840525.0
2016-04-12 14:00:00,31.16,31.28,31.12,31.24,689327.0,18.2151,18.2853,18.1918,18.2619,689327.0
2016-04-12 14:30:00,31.23,31.3,31.17,31.29,515588.0,18.2561,18.297,18.221,18.2911,515588.0
2016-04-12 15:00:00,31.28,31.31,31.25,31.26,565812.0,18.2853,18.3028,18.2678,18.2736,565812.0
2016-04-12 15:30:00,31.26,31.28,31.14,31.19,1349391.0,18.2736,18.2853,18.2034,18.2327,1349391.0
2016-04-13 09:30:00,31.7,31.7,31.34,31.41,1427578.0,18.5308,18.5308,18.3204,18.3613,1427578.0
2016-04-13 10:00:00,31.41,31.49,31.36,31.41,604308.0,18.3613,18.408,18.3321,18.3613,604308.0
2016-04-13 10:30:00,31.42,31.5,31.21,31.41,799772.0,18.3671,18.4139,18.2444,18.3613,799772.0
2016-04-13 11:00:00,31.41,31.49,31.32,31.41,855581.0,18.3613,18.408,18.3087,18.3613,855581.0
2016-04-13 11:30:00,31.41,31.57,31.41,31.56,598122.0,18.3613,18.4548,18.3613,18.449,598122.0
2016-04-13 12:00:00,31.56,31.57,31.37,31.43,361753.0,18.449,18.4548,18.3379,18.373,361753.0
2016-04-13 12:30:00,31.44,31.5,31.42,31.49,253096.0,18.3788,18.4139,18.3671,18.408,253096.0
2016-04-13 13:00:00,31.49,31.53,31.48,31.52,239012.0,18.408,18.4314,18.4022,18.4256,239012.0
2016-04-13 13:30:00,31.53,31.53,31.47,31.48,272078.0,18.4314,18.4314,18.3964,18.4022,272078.0
2016-04-13 14:00:00,31.48,31.52,31.43,31.45,311240.0,18.4022,18.4256,18.373,18.3847,311240.0
2016-04-13 14:30:00,31.45,31.46,31.38,31.41,371295.0,18.3847,18.3905,18.3437,18.3613,371295.0
2016-04-13 15:00:00,31.41,31.43,31.33,31.35,445999.0,18.3613,18.373,18.3145,18.3262,445999.0
2016-04-13 15:30:00,31.35,31.4,31.34,31.38,744134.0,18.3262,18.3554,18.3204,18.3437,744134.0
2016-04-14 09:30:00,30.79,30.94,30.69,30.85,1605145.0,17.9988,18.0865,17.9404,18.0339,1605145.0
2016-04-14 10:00:00,30.85,30.88,30.71,30.87,682969.0,18.0339,18.0515,17.9521,18.0456,682969.0
2016-04-14 10:30:00,30.87,30.95,30.81,30.87,441284.0,18.0456,18.0924,18.0105,18.0456,441284.0
2016-04-14 11:00:00,30.87,30.93,30.71,30.78,671359.0,18.0456,18.0807,17.9521,17.993,671359.0
2016-04-14 11:30:00,30.77,30.88,30.67,30.87,1440042.0,17.9872,18.0515,17.9287,18.0456,1440042.0
2016-04-14 12:00:00,30.88,30.92,30.83,30.9,208290.0,18.0515,18.0748,18.0222,18.0632,208290.0
2016-04-14 12:30:00,30.9,30.9,30.78,30.82,373384.0,18.0632,18.0632,17.993,18.0164,373384.0
2016-04-14 13:00:00,30.82,30.83,30.78,30.82,496323.0,18.0164,18.0222,17.993,18.0164,496323.0
2016-04-14 13:30:00,30.82,30.93,30.81,30.9,470081.0,18.0164,18.0807,18.0105,18.0632,470081.0
2016-04-14 14:00:00,30.9,30.98,30.87,30.95,455491.0,18.0632,18.1099,18.0456,18.0924,455491.0
2016-04-14 14:30:00,30.95,30.95,30.85,30.86,446375.0,18.0924,18.0924,18.0339,18.0398,446375.0
2016-04-14 15:00:00,30.86,30.89,30.84,30.89,297590.0,18.0398,18.0573,18.0281,18.0573,297590.0
2016-04-14 15:30:00,30.89,30.93,30.87,30.92,1133656.0,18.0573,18.0807,18.0456,18.0748,1133656.0
2016-04-15 09:30:00,30.49,30.59,30.32,30.33,1265692.0,17.8235,17.8819,17.7241,17.7299,1265692.0
2016-04-15 10:00:00,30.33,30.41,30.23,30.41,1090979.0,17.7299,17.7767,17.6715,17.7767,1090979.0
2016-04-15 10:30:00,30.4,30.52,30.39,30.46,1182578.0,17.7709,17.841,17.765,17.8059,1182578.0
2016-04-15 11:00:00,30.46,30.63,30.45,30.62,871878.0,17.8059,17.9053,17.8001,17.8995,871878.0
2016-04-15 11:30:00,30.62,30.68,30.59,30.63,874142.0,17.8995,17.9345,17.8819,17.9053,874142.0
2016-04-15 12:00:00,30.63,30.69,30.62,30.64,320388.0,17.9053,17.9404,17.8995,17.9112,320388.0
2016-04-15 12:30:00,30.63,30.66,30.61,30.62,290123.0,17.9053,17.9229,17.8936,17.8995,290123.0
2016-04-15 13:00:00,30.63,30.69,30.61,30.65,332979.0,17.9053,17.9404,17.8936,17.917,332979.0
2016-04-15 13:30:00,30.64,30.65,30.59,30.62,306588.0,17.9112,17.917,17.8819,17.8995,306588.0
2016-04-15 14:00:00,30.61,30.64,30.56,30.6,485633.0,17.8936,17.9112,17.8644,17.8878,485633.0
2016-04-15 14:30:00,30.61,30.65,30.6,30.65,367866.0,17.8936,17.917,17.8878,17.917,367866.0
2016-04-15 15:00:00,30.65,30.65,30.6,30.62,428414.0,17.917,17.917,17.8878,17.8995,428414.0
2016-04-15 15:30:00,30.63,30.7,30.61,30.66,1639738.0,17.9053,17.9462,17.8936,17.9229,1639738.0
2016-04-18 09:30:00,30.03,30.54,29.98,30.52,1337447.0,17.5546,17.8527,17.5253,17.841,1337447.0
2016-04-18 10:00:00,30.52,30.67,30.51,30.63,785589.0,17.841,17.9287,17.8352,17.9053,785589.0
2016-04-18 10:30:00,30.62,30.71,30.6,30.67,1132969.0,17.8995,17.9521,17.8878,17.9287,1132969.0
2016-04-18 11:00:00,30.67,30.79,30.62,30.78,988021.0,17.9287,17.9988,17.8995,17.993,988021.0
2016-04-18 11:30:00,30.78,30.92,30.76,30.88,840922.0,17.993,18.0748,17.9813,18.0515,840922.0
2016-04-18 12:00:00,30.88,31.08,30.87,31.07,732862.0,18.0515,18.1684,18.0456,18.1625,732862.0
2016-04-18 12:30:00,31.08,31.12,31.02,31.03,583752.0,18.1684,18.1918,18.1333,18.1391,583752.0
2016-04-18 13:00:00,31.04,31.08,30.97,31.03,422691.0,18.145,18.1684,18.1041,18.1391,422691.0
2016-04-18 13:30:00,31.04,31.05,30.97,31.0,312977.0,18.145,18.1508,18.1041,18.1216,312977.0
2016-04-18 14:00:00,30.99,31.0,30.89,30.97,416401.0,18.1158,18.1216,18.0573,18.1041,416401.0
2016-04-18 14:30:00,30.97,31.0,30.93,30.95,472117.0,18.1041,18.1216,18.0807,18.0924,472117.0
2016-04-18 15:00:00,30.95,31.01,30.94,30.98,601453.0,18.0924,18.1275,18.0865,18.1099,601453.0
2016-04-18 15:30:00,30.98,31.06,30.97,31.05,1330528.0,18.1099,18.1567,18.1041,18.1508,1330528.0
2016-04-19 09:30:00,31.19,31.4,31.1,31.39,1775742.0,18.2327,18.3554,18.1801,18.3496,1775742.0
2016-04-19 10:00:00,31.39,31.51,31.34,31.34,998009.0,18.3496,18.4197,18.3204,18.3204,998009.0
2016-04-19 10:30:00,31.34,31.65,31.32,31.64,971749.0,18.3204,18.5016,18.3087,18.4957,971749.0
2016-04-19 11:00:00,31.64,31.71,31.58,31.62,881578.0,18.4957,18.5367,18.4607,18.484,881578.0
2016-04-19 11:30:00,31.61,31.68,31.58,31.65,618638.0,18.4782,18.5191,18.4607,18.5016,618638.0
2016-04-19 12:00:00,31.64,31.69,31.59,31.66,903169.0,18.4957,18.525,18.4665,18.5074,903169.0
2016-04-19 12:30:00,31.66,31.69,31.62,31.69,291712.0,18.5074,18.525,18.484,18.525,291712.0
2016-04-19 13:00:00,31.69,31.8,31.68,31.79,470781.0,18.525,18.5893,18.5191,18.5834,470781.0
2016-04-19 13:30:00,31.78,31.8,31.69,31.79,316263.0,18.5776,18.5893,18.525,18.5834,316263.0
2016-04-19 14:00:00,31.8,31.81,31.7,31.77,349919.0,18.5893,18.5951,18.5308,18.5717,349919.0
2016-04-19 14:30:00,31.76,31.83,31.74,31.78,331203.0,18.5659,18.6068,18.5542,18.5776,331203.0
2016-04-19 15:00:00,31.77,31.81,31.75,31.77,372232.0,18.5717,18.5951,18.56,18.5717,372232.0
2016-04-19 15:30:00,31.77,31.78,31.73,31.75,1171826.0,18.5717,18.5776,18.5483,18.56,1171826.0
2016-04-20 09:30:00,31.25,31.39,31.22,31.33,1201854.0,18.2678,18.3496,18.2502,18.3145,1201854.0
2016-04-20 10:00:00,31.33,31.33,31.2,31.21,1096127.0,18.3145,18.3145,18.2385,18.2444,1096127.0
2016-04-20 10:30:00,31.21,31.45,31.2,31.45,1241517.0,18.2444,18.3847,18.2385,18.3847,1241517.0
2016-04-20 11:00:00,31.45,31.78,31.44,31.74,994615.0,18.3847,18.5776,18.3788,18.5542,994615.0
2016-04-20 11:30:00,31.74,31.87,31.66,31.83,978833.0,18.5542,18.6302,18.5074,18.6068,978833.0
2016-04-20 12:00:00,31.83,31.92,31.81,31.9,413130.0,18.6068,18.6594,18.5951,18.6477,413130.0
2016-04-20 12:30:00,31.9,31.99,31.87,31.99,521400.0,18.6477,18.7003,18.6302,18.7003,521400.0
2016-04-20 13:00:00,31.99,32.08,31.93,32.05,919221.0,18.7003,18.7529,18.6653,18.7354,919221.0
2016-04-20 13:30:00,32.05,32.15,32.02,32.13,541334.0,18.7354,18.7939,18.7179,18.7822,541334.0
2016-04-20 14:00:00,32.12,32.19,32.09,32.19,754574.0,18.7763,18.8172,18.7588,18.8172,754574.0
2016-04-20 14:30:00,32.19,32.2,32.13,32.17,463083.0,18.8172,18.8231,18.7822,18.8056,463083.0
2016-04-20 15:00:00,32.17,32.17,31.94,31.94,840742.0,18.8056,18.8056,18.6711,18.6711,840742.0
2016-04-20 15:30:00,31.94,31.96,31.85,31.87,1141895.0,18.6711,18.6828,18.6185,18.6302,1141895.0
2016-04-21 09:30:00,32.03,32.12,31.85,31.85,1120523.0,18.7237,18.7763,18.6185,18.6185,1120523.0
2016-04-21 10:00:00,31.85,32.03,31.82,31.88,635562.0,18.6185,18.7237,18.601,18.636,635562.0
2016-04-21 10:30:00,31.88,32.03,31.79,31.93,624053.0,18.636,18.7237,18.5834,18.6653,624053.0
2016-04-21 11:00:00,31.93,32.01,31.85,32.01,537334.0,18.6653,18.712,18.6185,18.712,537334.0
2016-04-21 11:30:00,32.01,32.08,31.94,32.0,334684.0,18.712,18.7529,18.6711,18.7062,334684.0
2016-04-21 12:00:00,32.0,32.03,31.94,32.02,272248.0,18.7062,18.7237,18.6711,18.7179,272248.0
2016-04-21 12:30:00,32.02,32.06,31.95,32.02,290152.0,18.7179,18.7413,18.6769,18.7179,290152.0
2016-04-21 13:00:00,32.01,32.06,31.92,31.92,173483.0,18.712,18.7413,18.6594,18.6594,173483.0
2016-04-21 13:30:00,31.92,31.93,31.85,31.87,227724.0,18.6594,18.6653,18.6185,18.6302,227724.0
2016-04-21 14:00:00,31.87,31.88,31.69,31.72,396703.0,18.6302,18.636,18.525,18.5425,396703.0
2016-04-21 14:30:00,31.72,31.74,31.69,31.7,518323.0,18.5425,18.5542,18.525,18.5308,518323.0
2016-04-21 15:00:00,31.7,31.78,31.67,31.71,703937.0,18.5308,18.5776,18.5133,18.5367,703937.0
2016-04-21 15:30:00,31.71,31.8,31.71,31.75,894814.0,18.5367,18.5893,18.5367,18.56,894814.0
2016-04-22 09:30:00,31.63,32.06,31.63,32.05,1042616.0,18.4899,18.7413,18.4899,18.7354,1042616.0
2016-04-22 10:00:00,32.06,32.12,31.87,31.98,816058.0,18.7413,18.7763,18.6302,18.6945,816058.0
2016-04-22 10:30:00,31.99,32.07,31.85,31.98,620384.0,18.7003,18.7471,18.6185,18.6945,620384.0
2016-04-22 11:00:00,31.99,32.1,31.96,32.1,527018.0,18.7003,18.7646,18.6828,18.7646,527018.0
2016-04-22 11:30:00,32.1,32.23,32.03,32.2,503071.0,18.7646,18.8406,18.7237,18.8231,503071.0
2016-04-22 12:00:00,32.2,32.21,32.09,32.09,431306.0,18.8231,18.8289,18.7588,18.7588,431306.0
2016-04-22 12:30:00,32.08,32.14,32.05,32.05,339559.0,18.7529,18.788,18.7354,18.7354,339559.0
2016-04-22 13:00:00,32.06,32.1,31.94,32.0,310873.0,18.7413,18.7646,18.6711,18.7062,310873.0
2016-04-22 13:30:00,32.0,32.15,31.99,32.13,271657.0,18.7062,18.7939,18.7003,18.7822,271657.0
2016-04-22 14:00:00,32.13,32.21,32.11,32.18,282824.0,18.7822,18.8289,18.7705,18.8114,282824.0
2016-04-22 14:30:00,32.18,32.23,32.16,32.19,346443.0,18.8114,18.8406,18.7997,18.8172,346443.0
2016-04-22 15:00:00,32.19,32.2,32.11,32.17,407884.0,18.8172,18.8231,18.7705,18.8056,407884.0
2016-04-22 15:30:00,32.16,32.17,32.13,32.15,571171.0,18.7997,18.8056,18.7822,18.7939,571171.0
2016-04-25 09:30:00,31.94,32.02,31.87,31.89,1110912.0,18.6711,18.7179,18.6302,18.6419,1110912.0
2016-04-25 10:00:00,31.88,31.95,31.72,31.73,716389.0,18.636,18.6769,18.5425,18.5483,716389.0
2016-04-25 10:30:00,31.72,31.75,31.44,31.57,1000958.0,18.5425,18.56,18.3788,18.4548,1000958.0
2016-04-25 11:00:00,31.57,31.66,31.47,31.64,846813.0,18.4548,18.5074,18.3964,18.4957,846813.0
2016-04-25 11:30:00,31.65,31.68,31.53,31.57,404041.0,18.5016,18.5191,18.4314,18.4548,404041.0
2016-04-25 12:00:00,31.58,31.62,31.53,31.62,266952.0,18.4607,18.484,18.4314,18.484,266952.0
2016-04-25 12:30:00,31.62,31.79,31.6,31.74,353367.0,18.484,18.5834,18.4723,18.5542,353367.0
2016-04-25 13:00:00,31.74,31.75,31.63,31.63,241291.0,18.5542,18.56,18.4899,18.4899,241291.0
2016-04-25 13:30:00,31.64,31.68,31.62,31.66,292652.0,18.4957,18.5191,18.484,18.5074,292652.0
2016-04-25 14:00:00,31.66,31.72,31.58,31.62,257283.0,18.5074,18.5425,18.4607,18.484,257283.0
2016-04-25 14:30:00,31.62,31.66,31.58,31.59,271857.0,18.484,18.5074,18.4607,18.4665,271857.0
2016-04-25 15:00:00,31.59,31.7,31.58,31.7,393406.0,18.4665,18.5308,18.4607,18.5308,393406.0
2016-04-25 15:30:00,31.7,31.8,31.67,31.79,953191.0,18.5308,18.5893,18.5133,18.5834,953191.0
2016-04-26 09:30:00,33.3,33.35,33.08,33.19,3238769.0,19.4661,19.4953,19.3375,19.4018,3238769.0
2016-04-26 10:00:00,33.19,33.27,33.09,33.15,1388246.0,19.4018,19.4486,19.3434,19.3784,1388246.0
2016-04-26 10:30:00,33.15,33.36,33.11,33.29,1267155.0,19.3784,19.5012,19.355,19.4603,1267155.0
2016-04-26 11:00:00,33.29,33.33,33.24,33.32,887390.0,19.4603,19.4837,19.431,19.4778,887390.0
2016-04-26 11:30:00,33.32,33.48,33.22,33.48,1314854.0,19.4778,19.5713,19.4193,19.5713,1314854.0
2016-04-26 12:00:00,33.47,33.5,33.37,33.39,637651.0,19.5655,19.583,19.507,19.5187,637651.0
2016-04-26 12:30:00,33.4,33.44,33.36,33.4,448959.0,19.5246,19.548,19.5012,19.5246,448959.0
2016-04-26 13:00:00,33.4,33.46,33.36,33.42,402541.0,19.5246,19.5596,19.5012,19.5363,402541.0
2016-04-26 13:30:00,33.43,33.43,33.38,33.4,375566.0,19.5421,19.5421,19.5129,19.5246,375566.0
2016-04-26 14:00:00,33.4,33.49,33.38,33.41,639363.0,19.5246,19.5772,19.5129,19.5304,639363.0
2016-04-26 14:30:00,33.41,33.47,33.37,33.39,693162.0,19.5304,19.5655,19.507,19.5187,693162.0
2016-04-26 15:00:00,33.4,33.46,33.36,33.45,631835.0,19.5246,19.5596,19.5012,19.5538,631835.0
2016-04-26 15:30:00,33.45,33.52,33.42,33.49,1459598.0,19.5538,19.5947,19.5363,19.5772,1459598.0
2016-04-27 09:30:00,33.56,33.84,33.55,33.82,1436264.0,19.6181,19.7818,19.6123,19.7701,1436264.0
2016-04-27 10:00:00,33.82,34.0,33.8,33.9,1083366.0,19.7701,19.8753,19.7584,19.8169,1083366.0
2016-04-27 10:30:00,33.87,33.91,33.46,33.46,1618321.0,19.7993,19.8227,19.5596,19.5596,1618321.0
2016-04-27 11:00:00,33.47,33.7,33.42,33.68,813790.0,19.5655,19.6999,19.5363,19.6883,813790.0
2016-04-27 11:30:00,33.68,33.8,33.6,33.8,462422.0,19.6883,19.7584,19.6415,19.7584,462422.0
2016-04-27 12:00:00,33.79,33.84,33.78,33.82,320806.0,19.7526,19.7818,19.7467,19.7701,320806.0
2016-04-27 12:30:00,33.83,33.83,33.66,33.71,399078.0,19.7759,19.7759,19.6766,19.7058,399078.0
2016-04-27 13:00:00,33.7,33.79,33.69,33.77,339180.0,19.6999,19.7526,19.6941,19.7409,339180.0
2016-04-27 13:30:00,33.77,33.79,33.7,33.73,348478.0,19.7409,19.7526,19.6999,19.7175,348478.0
2016-04-27 14:00:00,33.73,33.91,33.63,33.81,751121.0,19.7175,19.8227,19.659,19.7642,751121.0
2016-04-27 14:30:00,33.81,33.84,33.75,33.79,474961.0,19.7642,19.7818,19.7292,19.7526,474961.0
2016-04-27 15:00:00,33.79,33.86,33.76,33.82,591129.0,19.7526,19.7935,19.735,19.7701,591129.0
2016-04-27 15:30:00,33.82,33.89,33.81,33.84,754155.0,19.7701,19.811,19.7642,19.7818,754155.0
2016-04-28 09:30:00,33.34,33.67,33.33,33.67,1414915.0,19.4895,19.6824,19.4837,19.6824,1414915.0
2016-04-28 10:00:00,33.66,33.83,33.58,33.7,805307.0,19.6766,19.7759,19.6298,19.6999,805307.0
2016-04-28 10:30:00,33.7,33.79,33.66,33.72,578526.0,19.6999,19.7526,19.6766,19.7116,578526.0
2016-04-28 11:00:00,33.72,33.85,33.71,33.8,489919.0,19.7116,19.7876,19.7058,19.7584,489919.0
2016-04-28 11:30:00,33.81,33.91,33.78,33.84,373274.0,19.7642,19.8227,19.7467,19.7818,373274.0
2016-04-28 12:00:00,33.84,33.89,33.76,33.86,362290.0,19.7818,19.811,19.735,19.7935,362290.0
2016-04-28 12:30:00,33.86,34.0,33.84,33.97,477356.0,19.7935,19.8753,19.7818,19.8578,477356.0
2016-04-28 13:00:00,33.98,34.0,33.94,33.97,302513.0,19.8636,19.8753,19.8402,19.8578,302513.0
2016-04-28 13:30:00,33.97,34.0,33.96,33.99,415911.0,19.8578,19.8753,19.8519,19.8695,415911.0
2016-04-28 14:00:00,34.0,34.0,33.92,33.94,258407.0,19.8753,19.8753,19.8285,19.8402,258407.0
2016-04-28 14:30:00,33.94,33.96,33.83,33.83,280594.0,19.8402,19.8519,19.7759,19.7759,280594.0
2016-04-28 15:00:00,33.84,33.84,33.45,33.46,657925.0,19.7818,19.7818,19.5538,19.5596,657925.0
2016-04-28 15:30:00,33.47,33.57,33.44,33.49,847036.0,19.5655,19.6239,19.548,19.5772,847036.0
2016-04-29 09:30:00,33.52,33.75,33.36,33.37,1077890.0,19.5947,19.7292,19.5012,19.507,1077890.0
2016-04-29 10:00:00,33.37,33.63,33.31,33.59,684667.0,19.507,19.659,19.472,19.6356,684667.0
2016-04-29 10:30:00,33.6,33.77,33.53,33.54,589368.0,19.6415,19.7409,19.6006,19.6064,589368.0
2016-04-29 11:00:00,33.54,33.65,33.33,33.33,705071.0,19.6064,19.6707,19.4837,19.4837,705071.0
2016-04-29 11:30:00,33.33,33.35,33.13,33.3,866627.0,19.4837,19.4953,19.3667,19.4661,866627.0
2016-04-29 12:00:00,33.3,33.38,33.23,33.37,287300.0,19.4661,19.5129,19.4252,19.507,287300.0
2016-04-29 12:30:00,33.37,33.52,33.35,33.46,376669.0,19.507,19.5947,19.4953,19.5596,376669.0
2016-04-29 13:00:00,33.46,33.57,33.44,33.44,460580.0,19.5596,19.6239,19.548,19.548,460580.0
2016-04-29 13:30:00,33.44,33.46,33.25,33.33,454852.0,19.548,19.5596,19.4369,19.4837,454852.0
2016-04-29 14:00:00,33.34,33.5,33.28,33.46,456246.0,19.4895,19.583,19.4544,19.5596,456246.0
2016-04-29 14:30:00,33.46,33.47,33.37,33.43,537511.0,19.5596,19.5655,19.507,19.5421,537511.0
2016-04-29 15:00:00,33.43,33.59,33.43,33.51,471542.0,19.5421,19.6356,19.5421,19.5889,471542.0
2016-04-29 15:30:00,33.51,33.7,33.51,33.59,1182158.0,19.5889,19.6999,19.5889,19.6356,1182158.0
2016-05-02 09:30:00,33.62,33.63,33.3,33.45,913081.0,19.6532,19.659,19.4661,19.5538,913081.0
2016-05-02 10:00:00,33.46,33.64,33.36,33.59,517990.0,19.5596,19.6649,19.5012,19.6356,517990.0
2016-05-02 10:30:00,33.59,33.65,33.5,33.61,391017.0,19.6356,19.6707,19.583,19.6473,391017.0
2016-05-02 11:00:00,33.62,33.75,33.54,33.59,530573.0,19.6532,19.7292,19.6064,19.6356,530573.0
2016-05-02 11:30:00,33.59,33.65,33.36,33.38,496987.0,19.6356,19.6707,19.5012,19.5129,496987.0
2016-05-02 12:00:00,33.37,33.46,33.34,33.34,413246.0,19.507,19.5596,19.4895,19.4895,413246.0
2016-05-02 12:30:00,33.35,33.53,33.35,33.53,317510.0,19.4953,19.6006,19.4953,19.6006,317510.0
2016-05-02 13:00:00,33.52,33.66,33.52,33.65,310600.0,19.5947,19.6766,19.5947,19.6707,310600.0
2016-05-02 13:30:00,33.64,33.66,33.54,33.56,276740.0,19.6649,19.6766,19.6064,19.6181,276740.0
2016-05-02 14:00:00,33.55,33.66,33.55,33.59,278427.0,19.6123,19.6766,19.6123,19.6356,278427.0
2016-05-02 14:30:00,33.59,33.65,33.56,33.58,354805.0,19.6356,19.6707,19.6181,19.6298,354805.0
2016-05-02 15:00:00,33.59,33.62,33.55,33.57,420500.0,19.6356,19.6532,19.6123,19.6239,420500.0
2016-05-02 15:30:00,33.57,33.66,33.55,33.63,831053.0,19.6239,19.6766,19.6123,19.659,831053.0
2016-05-03 09:30:00,33.0,33.0,32.76,32.81,1595292.0,19.2907,19.2907,19.1504,19.1797,1595292.0
2016-05-03 10:00:00,32.81,32.85,32.64,32.73,838856.0,19.1797,19.2031,19.0803,19.1329,838856.0
2016-05-03 10:30:00,32.73,32.74,32.61,32.64,831080.0,19.1329,19.1388,19.0628,19.0803,831080.0
2016-05-03 11:00:00,32.65,32.69,32.57,32.62,664212.0,19.0861,19.1095,19.0394,19.0686,664212.0
2016-05-03 11:30:00,32.62,32.7,32.54,32.64,525730.0,19.0686,19.1154,19.0218,19.0803,525730.0
2016-05-03 12:00:00,32.65,32.66,32.51,32.52,494539.0,19.0861,19.092,19.0043,19.0102,494539.0
2016-05-03 12:30:00,32.52,32.61,32.51,32.58,272443.0,19.0102,19.0628,19.0043,19.0452,272443.0
2016-05-03 13:00:00,32.57,32.66,32.54,32.66,317948.0,19.0394,19.092,19.0218,19.092,317948.0
2016-05-03 13:30:00,32.66,32.74,32.6,32.61,628229.0,19.092,19.1388,19.0569,19.0628,628229.0
2016-05-03 14:00:00,32.61,32.62,32.51,32.55,392361.0,19.0628,19.0686,19.0043,19.0277,392361.0
2016-05-03 14:30:00,32.55,32.63,32.52,32.55,306917.0,19.0277,19.0745,19.0102,19.0277,306917.0
2016-05-03 15:00:00,32.55,32.57,32.5,32.51,397591.0,19.0277,19.0394,18.9985,19.0043,397591.0
2016-05-03 15:30:00,32.51,32.58,32.47,32.56,1315334.0,19.0043,19.0452,18.9809,19.0335,1315334.0
2016-05-04 09:30:00,31.72,31.96,31.66,31.91,1444185.0,18.8936,19.0366,18.8579,19.0068,1444185.0
2016-05-04 10:00:00,31.91,31.96,31.74,31.89,877281.0,19.0068,19.0366,18.9055,18.9949,877281.0
2016-05-04 10:30:00,31.89,31.9,31.4,31.5,1349719.0,18.9949,19.0009,18.703,18.7626,1349719.0
2016-05-04 11:00:00,31.5,31.54,31.26,31.31,957141.0,18.7626,18.7864,18.6196,18.6494,957141.0
2016-05-04 11:30:00,31.3,31.41,31.28,31.37,740652.0,18.6435,18.709,18.6316,18.6852,740652.0
2016-05-04 12:00:00,31.37,31.52,31.37,31.48,366486.0,18.6852,18.7745,18.6852,18.7507,366486.0
2016-05-04 12:30:00,31.48,31.52,31.35,31.35,264774.0,18.7507,18.7745,18.6733,18.6733,264774.0
2016-05-04 13:00:00,31.35,31.4,31.33,31.38,454094.0,18.6733,18.703,18.6613,18.6911,454094.0
2016-05-04 13:30:00,31.38,31.39,31.28,31.28,356521.0,18.6911,18.6971,18.6316,18.6316,356521.0
2016-05-04 14:00:00,31.29,31.4,31.27,31.4,432135.0,18.6375,18.703,18.6256,18.703,432135.0
2016-05-04 14:30:00,31.39,31.42,31.37,31.4,250091.0,18.6971,18.7149,18.6852,18.703,250091.0
2016-05-04 15:00:00,31.39,31.44,31.35,31.38,515695.0,18.6971,18.7269,18.6733,18.6911,515695.0
2016-05-04 15:30:00,31.38,31.47,31.37,31.42,873168.0,18.6911,18.7447,18.6852,18.7149,873168.0
2016-05-05 09:30:00,31.73,31.95,31.7,31.86,1325097.0,18.8996,19.0306,18.8817,18.977,1325097.0
2016-05-05 10:00:00,31.86,32.04,31.77,31.82,923794.0,18.977,19.0842,18.9234,18.9532,923794.0
2016-05-05 10:30:00,31.81,31.88,31.66,31.77,603398.0,18.9472,18.9889,18.8579,18.9234,603398.0
2016-05-05 11:00:00,31.77,31.8,31.56,31.59,530119.0,18.9234,18.9413,18.7983,18.8162,530119.0
2016-05-05 11:30:00,31.59,31.69,31.56,31.58,506795.0,18.8162,18.8758,18.7983,18.8102,506795.0
2016-05-05 12:00:00,31.57,31.63,31.53,31.54,355942.0,18.8043,18.84,18.7805,18.7864,355942.0
2016-05-05 12:30:00,31.54,31.61,31.47,31.6,326387.0,18.7864,18.8281,18.7447,18.8222,326387.0
2016-05-05 13:00:00,31.6,31.6,31.35,31.36,426784.0,18.8222,18.8222,18.6733,18.6792,426784.0
2016-05-05 13:30:00,31.36,31.53,31.35,31.46,295739.0,18.6792,18.7805,18.6733,18.7388,295739.0
2016-05-05 14:00:00,31.46,31.58,31.41,31.56,325289.0,18.7388,18.8102,18.709,18.7983,325289.0
2016-05-05 14:30:00,31.56,31.64,31.52,31.54,427889.0,18.7983,18.846,18.7745,18.7864,427889.0
2016-05-05 15:00:00,31.54,31.56,31.48,31.54,301950.0,18.7864,18.7983,18.7507,18.7864,301950.0
2016-05-05 15:30:00,31.54,31.57,31.52,31.57,689735.0,18.7864,18.8043,18.7745,18.8043,689735.0
2016-05-06 09:30:00,31.18,31.66,31.18,31.56,1082227.0,18.572,18.8579,18.572,18.7983,1082227.0
2016-05-06 10:00:00,31.56,31.79,31.56,31.67,632684.0,18.7983,18.9353,18.7983,18.8639,632684.0
2016-05-06 10:30:00,31.66,31.75,31.46,31.49,691955.0,18.8579,18.9115,18.7388,18.7566,691955.0
2016-05-06 11:00:00,31.49,31.84,31.48,31.79,529810.0,18.7566,18.9651,18.7507,18.9353,529810.0
2016-05-06 11:30:00,31.79,31.84,31.7,31.71,352874.0,18.9353,18.9651,18.8817,18.8877,352874.0
2016-05-06 12:00:00,31.71,31.77,31.61,31.62,203826.0,18.8877,18.9234,18.8281,18.8341,203826.0
2016-05-06 12:30:00,31.63,31.72,31.58,31.71,206896.0,18.84,18.8936,18.8102,18.8877,206896.0
2016-05-06 13:00:00,31.71,31.76,31.67,31.69,232555.0,18.8877,18.9175,18.8639,18.8758,232555.0
2016-05-06 13:30:00,31.69,31.74,31.6,31.73,218626.0,18.8758,18.9055,18.8222,18.8996,218626.0
2016-05-06 14:00:00,31.74,31.75,31.64,31.66,296981.0,18.9055,18.9115,18.846,18.8579,296981.0
2016-05-06 14:30:00,31.66,31.68,31.61,31.62,235979.0,18.8579,18.8698,18.8281,18.8341,235979.0
2016-05-06 15:00:00,31.62,31.68,31.61,31.63,323994.0,18.8341,18.8698,18.8281,18.84,323994.0
2016-05-06 15:30:00,31.63,31.64,31.52,31.59,613048.0,18.84,18.846,18.7745,18.8162,613048.0
2016-05-09 09:30:00,31.42,31.42,31.03,31.14,1145499.0,18.7149,18.7149,18.4826,18.5482,1145499.0
2016-05-09 10:00:00,31.14,31.3,31.01,31.05,685670.0,18.5482,18.6435,18.4707,18.4946,685670.0
2016-05-09 10:30:00,31.04,31.09,30.9,30.94,694633.0,18.4886,18.5184,18.4052,18.429,694633.0
2016-05-09 11:00:00,30.94,31.02,30.83,30.9,501914.0,18.429,18.4767,18.3635,18.4052,501914.0
2016-05-09 11:30:00,30.91,30.92,30.82,30.82,540954.0,18.4112,18.4171,18.3576,18.3576,540954.0
2016-05-09 12:00:00,30.82,30.87,30.76,30.86,333208.0,18.3576,18.3873,18.3218,18.3814,333208.0
2016-05-09 12:30:00,30.86,30.9,30.8,30.89,212147.0,18.3814,18.4052,18.3456,18.3993,212147.0
2016-05-09 13:00:00,30.89,30.97,30.87,30.94,225205.0,18.3993,18.4469,18.3873,18.429,225205.0
2016-05-09 13:30:00,30.94,30.98,30.89,30.91,191930.0,18.429,18.4529,18.3993,18.4112,191930.0
2016-05-09 14:00:00,30.92,30.96,30.86,30.93,186608.0,18.4171,18.441,18.3814,18.4231,186608.0
2016-05-09 14:30:00,30.93,31.0,30.9,31.0,243633.0,18.4231,18.4648,18.4052,18.4648,243633.0
2016-05-09 15:00:00,31.0,31.08,30.99,31.06,427201.0,18.4648,18.5124,18.4588,18.5005,427201.0
2016-05-09 15:30:00,31.06,31.09,31.01,31.08,1141914.0,18.5005,18.5184,18.4707,18.5124,1141914.0
2016-05-10 09:30:00,31.18,31.49,31.17,31.47,1041946.0,18.572,18.7566,18.566,18.7447,1041946.0
2016-05-10 10:00:00,31.47,31.56,31.35,31.43,655050.0,18.7447,18.7983,18.6733,18.7209,655050.0
2016-05-10 10:30:00,31.45,31.67,31.43,31.58,709116.0,18.7328,18.8639,18.7209,18.8102,709116.0
2016-05-10 11:00:00,31.58,31.62,31.45,31.49,474627.0,18.8102,18.8341,18.7328,18.7566,474627.0
2016-05-10 11:30:00,31.49,31.62,31.46,31.58,548137.0,18.7566,18.8341,18.7388,18.8102,548137.0
2016-05-10 12:00:00,31.58,31.62,31.56,31.6,174888.0,18.8102,18.8341,18.7983,18.8222,174888.0
2016-05-10 12:30:00,31.59,31.61,31.54,31.56,216481.0,18.8162,18.8281,18.7864,18.7983,216481.0
2016-05-10 13:00:00,31.57,31.59,31.54,31.57,194954.0,18.8043,18.8162,18.7864,18.8043,194954.0
2016-05-10 13:30:00,31.57,31.63,31.54,31.63,230819.0,18.8043,18.84,18.7864,18.84,230819.0
2016-05-10 14:00:00,31.63,31.64,31.59,31.63,347815.0,18.84,18.846,18.8162,18.84,347815.0
2016-05-10 14:30:00,31.63,31.65,31.6,31.62,416709.0,18.84,18.8519,18.8222,18.8341,416709.0
2016-05-10 15:00:00,31.62,31.65,31.58,31.63,288805.0,18.8341,18.8519,18.8102,18.84,288805.0
2016-05-10 15:30:00,31.64,31.7,31.62,31.69,656082.0,18.846,18.8817,18.8341,18.8758,656082.0
2016-05-11 09:30:00,31.5,31.58,31.33,31.36,979130.0,18.7626,18.8102,18.6613,18.6792,979130.0
2016-05-11 10:00:00,31.36,31.43,31.25,31.37,829805.0,18.6792,18.7209,18.6137,18.6852,829805.0
2016-05-11 10:30:00,31.37,31.89,31.36,31.82,1192323.0,18.6852,18.9949,18.6792,18.9532,1192323.0
2016-05-11 11:00:00,31.81,31.93,31.68,31.92,638984.0,18.9472,19.0187,18.8698,19.0128,638984.0
2016-05-11 11:30:00,31.92,31.98,31.83,31.92,630332.0,19.0128,19.0485,18.9592,19.0128,630332.0
2016-05-11 12:00:00,31.93,31.93,31.85,31.9,212002.0,19.0187,19.0187,18.9711,19.0009,212002.0
2016-05-11 12:30:00,31.89,31.91,31.8,31.85,302740.0,18.9949,19.0068,18.9413,18.9711,302740.0
2016-05-11 13:00:00,31.84,31.94,31.84,31.91,234282.0,18.9651,19.0247,18.9651,19.0068,234282.0
2016-05-11 13:30:00,31.92,31.94,31.87,31.88,260734.0,19.0128,19.0247,18.983,18.9889,260734.0
2016-05-11 14:00:00,31.88,31.88,31.79,31.86,319048.0,18.9889,18.9889,18.9353,18.977,319048.0
2016-05-11 14:30:00,31.86,31.89,31.8,31.82,243023.0,18.977,18.9949,18.9413,18.9532,243023.0
2016-05-11 15:00:00,31.81,31.83,31.74,31.76,302870.0,18.9472,18.9592,18.9055,18.9175,302870.0
2016-05-11 15:30:00,31.77,31.78,31.67,31.68,812446.0,18.9234,18.9294,18.8639,18.8698,812446.0
2016-05-12 09:30:00,32.46,32.5,32.13,32.16,1693243.0,19.3344,19.3582,19.1378,19.1557,1693243.0
2016-05-12 10:00:00,32.15,32.21,31.92,32.01,890323.0,19.1498,19.1855,19.0128,19.0664,890323.0
2016-05-12 10:30:00,32.01,32.09,31.95,31.97,530849.0,19.0664,19.114,19.0306,19.0425,530849.0
2016-05-12 11:00:00,31.96,31.97,31.67,31.78,860829.0,19.0366,19.0425,18.8639,18.9294,860829.0
2016-05-12 11:30:00,31.79,31.84,31.73,31.76,459769.0,18.9353,18.9651,18.8996,18.9175,459769.0
2016-05-12 12:00:00,31.76,31.87,31.73,31.82,374389.0,18.9175,18.983,18.8996,18.9532,374389.0
2016-05-12 12:30:00,31.82,31.97,31.79,31.97,340582.0,18.9532,19.0425,18.9353,19.0425,340582.0
2016-05-12 13:00:00,31.97,31.98,31.86,31.93,371318.0,19.0425,19.0485,18.977,19.0187,371318.0
2016-05-12 13:30:00,31.92,31.95,31.83,31.94,337599.0,19.0128,19.0306,18.9592,19.0247,337599.0
2016-05-12 14:00:00,31.95,32.02,31.91,31.96,419787.0,19.0306,19.0723,19.0068,19.0366,419787.0
2016-05-12 14:30:00,31.96,32.01,31.9,31.96,503718.0,19.0366,19.0664,19.0009,19.0366,503718.0
2016-05-12 15:00:00,31.96,31.99,31.92,31.97,467594.0,19.0366,19.0545,19.0128,19.0425,467594.0
2016-05-12 15:30:00,31.97,31.97,31.82,31.87,773059.0,19.0425,19.0425,18.9532,18.983,773059.0
2016-05-13 09:30:00,31.47,31.74,31.47,31.52,1177457.0,18.7447,18.9055,18.7447,18.7745,1177457.0
2016-05-13 10:00:00,31.53,31.58,31.36,31.44,466788.0,18.7805,18.8102,18.6792,18.7269,466788.0
2016-05-13 10:30:00,31.44,31.57,31.35,31.55,445977.0,18.7269,18.8043,18.6733,18.7924,445977.0
2016-05-13 11:00:00,31.56,31.74,31.55,31.73,496451.0,18.7983,18.9055,18.7924,18.8996,496451.0
2016-05-13 11:30:00,31.74,31.76,31.58,31.68,329235.0,18.9055,18.9175,18.8102,18.8698,329235.0
2016-05-13 12:00:00,31.68,31.71,31.57,31.6,270991.0,18.8698,18.8877,18.8043,18.8222,270991.0
2016-05-13 12:30:00,31.61,31.63,31.5,31.52,172840.0,18.8281,18.84,18.7626,18.7745,172840.0
2016-05-13 13:00:00,31.51,31.56,31.48,31.49,188795.0,18.7686,18.7983,18.7507,18.7566,188795.0
2016-05-13 13:30:00,31.49,31.51,31.4,31.48,238791.0,18.7566,18.7686,18.703,18.7507,238791.0
2016-05-13 14:00:00,31.47,31.56,31.45,31.46,327347.0,18.7447,18.7983,18.7328,18.7388,327347.0
2016-05-13 14:30:00,31.46,31.49,31.4,31.46,300887.0,18.7388,18.7566,18.703,18.7388,300887.0
2016-05-13 15:00:00,31.45,31.51,31.43,31.47,246284.0,18.7328,18.7686,18.7209,18.7447,246284.0
2016-05-13 15:30:00,31.47,31.53,31.45,31.48,508507.0,18.7447,18.7805,18.7328,18.7507,508507.0
2016-05-16 09:30:00,31.97,32.22,31.97,32.04,1281445.0,19.0425,19.1915,19.0425,19.0842,1281445.0
2016-05-16 10:00:00,32.04,32.19,32.0,32.12,453420.0,19.0842,19.1736,19.0604,19.1319,453420.0
2016-05-16 10:30:00,32.12,32.16,32.0,32.13,388956.0,19.1319,19.1557,19.0604,19.1378,388956.0
2016-05-16 11:00:00,32.14,32.21,32.03,32.07,446270.0,19.1438,19.1855,19.0783,19.1021,446270.0
2016-05-16 11:30:00,32.08,32.17,32.04,32.15,324869.0,19.1081,19.1617,19.0842,19.1498,324869.0
2016-05-16 12:00:00,32.15,32.18,32.1,32.11,254639.0,19.1498,19.1676,19.12,19.1259,254639.0
2016-05-16 12:30:00,32.12,32.18,32.11,32.18,223979.0,19.1319,19.1676,19.1259,19.1676,223979.0
2016-05-16 13:00:00,32.17,32.18,32.12,32.13,244428.0,19.1617,19.1676,19.1319,19.1378,244428.0
2016-05-16 13:30:00,32.13,32.15,32.07,32.1,179500.0,19.1378,19.1498,19.1021,19.12,179500.0
2016-05-16 14:00:00,32.1,32.19,32.09,32.16,277636.0,19.12,19.1736,19.114,19.1557,277636.0
2016-05-16 14:30:00,32.16,32.18,32.08,32.14,335734.0,19.1557,19.1676,19.1081,19.1438,335734.0
2016-05-16 15:00:00,32.15,32.17,32.09,32.1,316038.0,19.1498,19.1617,19.114,19.12,316038.0
2016-05-16 15:30:00,32.11,32.11,32.06,32.08,571345.0,19.1259,19.1259,19.0962,19.1081,571345.0
2016-05-17 09:30:00,32.17,32.34,31.98,32.32,1016738.0,19.1617,19.2629,19.0485,19.251,1016738.0
2016-05-17 10:00:00,32.31,32.38,32.17,32.29,503088.0,19.2451,19.2868,19.1617,19.2331,503088.0
2016-05-17 10:30:00,32.3,32.43,32.24,32.41,425559.0,19.2391,19.3165,19.2034,19.3046,425559.0
2016-05-17 11:00:00,32.41,32.41,32.31,32.32,284756.0,19.3046,19.3046,19.2451,19.251,284756.0
2016-05-17 11:30:00,32.33,32.38,32.29,32.31,406709.0,19.257,19.2868,19.2331,19.2451,406709.0
2016-05-17 12:00:00,32.3,32.32,32.25,32.26,286969.0,19.2391,19.251,19.2093,19.2153,286969.0
2016-05-17 12:30:00,32.26,32.29,32.2,32.25,340475.0,19.2153,19.2331,19.1795,19.2093,340475.0
2016-05-17 13:00:00,32.24,32.32,32.24,32.3,278907.0,19.2034,19.251,19.2034,19.2391,278907.0
2016-05-17 13:30:00,32.3,32.35,32.28,32.29,276036.0,19.2391,19.2689,19.2272,19.2331,276036.0
2016-05-17 14:00:00,32.29,32.32,32.2,32.23,460537.0,19.2331,19.251,19.1795,19.1974,460537.0
2016-05-17 14:30:00,32.23,32.28,32.22,32.26,255351.0,19.1974,19.2272,19.1915,19.2153,255351.0
2016-05-17 15:00:00,32.26,32.32,32.13,32.17,405035.0,19.2153,19.251,19.1378,19.1617,405035.0
2016-05-17 15:30:00,32.17,32.24,32.15,32.2,444907.0,19.1617,19.2034,19.1498,19.1795,444907.0
2016-05-18 09:30:00,32.4,32.4,32.17,32.28,884951.0,19.2987,19.2987,19.1617,19.2272,884951.0
2016-05-18 10:00:00,32.28,32.46,32.22,32.4,453732.0,19.2272,19.3344,19.1915,19.2987,453732.0
2016-05-18 10:30:00,32.4,32.41,32.23,32.27,680437.0,19.2987,19.3046,19.1974,19.2212,680437.0
2016-05-18 11:00:00,32.26,32.44,32.25,32.4,486008.0,19.2153,19.3225,19.2093,19.2987,486008.0
2016-05-18 11:30:00,32.4,32.49,32.38,32.47,358969.0,19.2987,19.3523,19.2868,19.3404,358969.0
2016-05-18 12:00:00,32.46,32.47,32.37,32.38,157959.0,19.3344,19.3404,19.2808,19.2868,157959.0
2016-05-18 12:30:00,32.38,32.39,32.32,32.34,222182.0,19.2868,19.2927,19.251,19.2629,222182.0
2016-05-18 13:00:00,32.34,32.45,32.34,32.41,336350.0,19.2629,19.3285,19.2629,19.3046,336350.0
2016-05-18 13:30:00,32.41,32.49,32.4,32.41,274507.0,19.3046,19.3523,19.2987,19.3046,274507.0
2016-05-18 14:00:00,32.41,32.41,32.01,32.03,644536.0,19.3046,19.3046,19.0664,19.0783,644536.0
2016-05-18 14:30:00,32.02,32.14,31.96,32.09,646758.0,19.0723,19.1438,19.0366,19.114,646758.0
2016-05-18 15:00:00,32.09,32.16,31.92,31.93,433941.0,19.114,19.1557,19.0128,19.0187,433941.0
2016-05-18 15:30:00,31.94,32.13,31.93,32.11,1061654.0,19.0247,19.1378,19.0187,19.1259,1061654.0
2016-05-19 09:30:00,31.9,31.98,31.58,31.58,1862123.0,19.0009,19.0485,18.8102,18.8102,1862123.0
2016-05-19 10:00:00,31.59,31.7,31.5,31.62,631907.0,18.8162,18.8817,18.7626,18.8341,631907.0
2016-05-19 10:30:00,31.63,31.85,31.59,31.6,584680.0,18.84,18.9711,18.8162,18.8222,584680.0
2016-05-19 11:00:00,31.6,31.72,31.55,31.63,578172.0,18.8222,18.8936,18.7924,18.84,578172.0
2016-05-19 11:30:00,31.63,31.86,31.59,31.83,434761.0,18.84,18.977,18.8162,18.9592,434761.0
2016-05-19 12:00:00,31.84,31.96,31.81,31.87,360048.0,18.9651,19.0366,18.9472,18.983,360048.0
2016-05-19 12:30:00,31.87,31.95,31.8,31.81,197606.0,18.983,19.0306,18.9413,18.9472,197606.0
2016-05-19 13:00:00,31.81,31.92,31.8,31.92,162544.0,18.9472,19.0128,18.9413,19.0128,162544.0
2016-05-19 13:30:00,31.93,31.99,31.89,31.97,476670.0,19.0187,19.0545,18.9949,19.0425,476670.0
2016-05-19 14:00:00,31.97,32.05,31.93,32.0,518938.0,19.0425,19.0902,19.0187,19.0604,518938.0
2016-05-19 14:30:00,32.0,32.03,31.93,31.94,405889.0,19.0604,19.0783,19.0187,19.0247,405889.0
2016-05-19 15:00:00,31.94,32.04,31.93,32.0,383003.0,19.0247,19.0842,19.0187,19.0604,383003.0
2016-05-19 15:30:00,32.0,32.04,31.95,32.01,415801.0,19.0604,19.0842,19.0306,19.0664,415801.0
2016-05-20 09:30:00,31.98,32.25,31.83,31.85,1477347.0,19.0485,19.2093,18.9592,18.9711,1477347.0
2016-05-20 10:00:00,31.86,31.92,31.75,31.76,640785.0,18.977,19.0128,18.9115,18.9175,640785.0
2016-05-20 10:30:00,31.76,31.89,31.73,31.87,697254.0,18.9175,18.9949,18.8996,18.983,697254.0
2016-05-20 11:00:00,31.87,32.05,31.86,31.93,535933.0,18.983,19.0902,18.977,19.0187,535933.0
2016-05-20 11:30:00,31.94,31.99,31.87,31.9,338345.0,19.0247,19.0545,18.983,19.0009,338345.0
2016-05-20 12:00:00,31.89,31.93,31.84,31.91,155204.0,18.9949,19.0187,18.9651,19.0068,155204.0
2016-05-20 12:30:00,31.91,31.99,31.88,31.98,250894.0,19.0068,19.0545,18.9889,19.0485,250894.0
2016-05-20 13:00:00,31.99,32.02,31.93,31.97,315925.0,19.0545,19.0723,19.0187,19.0425,315925.0
2016-05-20 13:30:00,31.96,32.01,31.92,31.93,319213.0,19.0366,19.0664,19.0128,19.0187,319213.0
2016-05-20 14:00:00,31.93,32.03,31.93,32.03,155289.0,19.0187,19.0783,19.0187,19.0783,155289.0
2016-05-20 14:30:00,32.03,32.04,31.96,31.96,168975.0,19.0783,19.0842,19.0366,19.0366,168975.0
2016-05-20 15:00:00,31.96,31.98,31.91,31.95,185228.0,19.0366,19.0485,19.0068,19.0306,185228.0
2016-05-20 15:30:00,31.95,31.98,31.91,31.94,480729.0,19.0306,19.0485,19.0068,19.0247,480729.0
2016-05-23 09:30:00,31.54,31.64,31.42,31.64,1279029.0,18.7864,18.846,18.7149,18.846,1279029.0
2016-05-23 10:00:00,31.63,31.79,31.63,31.68,516689.0,18.84,18.9353,18.84,18.8698,516689.0
2016-05-23 10:30:00,31.67,31.7,31.49,31.52,581041.0,18.8639,18.8817,18.7566,18.7745,581041.0
2016-05-23 11:00:00,31.52,31.61,31.51,31.61,384881.0,18.7745,18.8281,18.7686,18.8281,384881.0
2016-05-23 11:30:00,31.6,31.62,31.39,31.4,544663.0,18.8222,18.8341,18.6971,18.703,544663.0
2016-05-23 12:00:00,31.4,31.53,31.4,31.52,306164.0,18.703,18.7805,18.703,18.7745,306164.0
2016-05-23 12:30:00,31.52,31.57,31.48,31.57,186776.0,18.7745,18.8043,18.7507,18.8043,186776.0
2016-05-23 13:00:00,31.58,31.6,31.54,31.57,193420.0,18.8102,18.8222,18.7864,18.8043,193420.0
2016-05-23 13:30:00,31.58,31.61,31.52,31.55,207475.0,18.8102,18.8281,18.7745,18.7924,207475.0
2016-05-23 14:00:00,31.55,31.59,31.51,31.58,239601.0,18.7924,18.8162,18.7686,18.8102,239601.0
2016-05-23 14:30:00,31.58,31.6,31.55,31.56,233861.0,18.8102,18.8222,18.7924,18.7983,233861.0
2016-05-23 15:00:00,31.56,31.58,31.52,31.55,251833.0,18.7983,18.8102,18.7745,18.7924,251833.0
2016-05-23 15:30:00,31.54,31.58,31.44,31.47,640757.0,18.7864,18.8102,18.7269,18.7447,640757.0
2016-05-24 09:30:00,31.85,31.88,31.66,31.67,1122721.0,18.9711,18.9889,18.8579,18.8639,1122721.0
2016-05-24 10:00:00,31.67,31.89,31.64,31.81,1383605.0,18.8639,18.9949,18.846,18.9472,1383605.0
2016-05-24 10:30:00,31.82,31.91,31.75,31.9,498049.0,18.9532,19.0068,18.9115,19.0009,498049.0
2016-05-24 11:00:00,31.9,31.98,31.87,31.92,812478.0,19.0009,19.0485,18.983,19.0128,812478.0
2016-05-24 11:30:00,31.93,31.94,31.76,31.78,410320.0,19.0187,19.0247,18.9175,18.9294,410320.0
2016-05-24 12:00:00,31.78,31.86,31.72,31.74,268824.0,18.9294,18.977,18.8936,18.9055,268824.0
2016-05-24 12:30:00,31.74,31.83,31.72,31.83,205419.0,18.9055,18.9592,18.8936,18.9592,205419.0
2016-05-24 13:00:00,31.83,31.9,31.82,31.85,311011.0,18.9592,19.0009,18.9532,18.9711,311011.0
2016-05-24 13:30:00,31.85,31.85,31.8,31.82,174485.0,18.9711,18.9711,18.9413,18.9532,174485.0
2016-05-24 14:00:00,31.82,31.83,31.74,31.76,216449.0,18.9532,18.9592,18.9055,18.9175,216449.0
2016-05-24 14:30:00,31.77,31.84,31.75,31.8,223462.0,18.9234,18.9651,18.9115,18.9413,223462.0
2016-05-24 15:00:00,31.79,31.92,31.78,31.89,323313.0,18.9353,19.0128,18.9294,18.9949,323313.0
2016-05-24 15:30:00,31.9,31.91,31.82,31.83,606681.0,19.0009,19.0068,18.9532,18.9592,606681.0
2016-05-25 09:30:00,32.46,32.66,32.37,32.59,2679362.0,19.3344,19.4535,19.2808,19.4118,2679362.0
2016-05-25 10:00:00,32.59,32.8,32.59,32.66,1142157.0,19.4118,19.5369,19.4118,19.4535,1142157.0
2016-05-25 10:30:00,32.66,32.73,32.56,32.65,1665322.0,19.4535,19.4952,19.394,19.4476,1665322.0
2016-05-25 11:00:00,32.64,32.79,32.63,32.75,1219194.0,19.4416,19.531,19.4357,19.5071,1219194.0
2016-05-25 11:30:00,32.75,32.79,32.68,32.72,679886.0,19.5071,19.531,19.4654,19.4893,679886.0
2016-05-25 12:00:00,32.71,32.83,32.7,32.76,354472.0,19.4833,19.5548,19.4774,19.5131,354472.0
2016-05-25 12:30:00,32.76,32.82,32.73,32.8,263159.0,19.5131,19.5488,19.4952,19.5369,263159.0
2016-05-25 13:00:00,32.81,32.94,32.8,32.91,529896.0,19.5429,19.6203,19.5369,19.6024,529896.0
2016-05-25 13:30:00,32.91,32.93,32.88,32.9,305385.0,19.6024,19.6144,19.5846,19.5965,305385.0
2016-05-25 14:00:00,32.91,32.95,32.88,32.94,307135.0,19.6024,19.6263,19.5846,19.6203,307135.0
2016-05-25 14:30:00,32.94,32.97,32.89,32.9,367311.0,19.6203,19.6382,19.5905,19.5965,367311.0
2016-05-25 15:00:00,32.9,32.97,32.89,32.96,405036.0,19.5965,19.6382,19.5905,19.6322,405036.0
2016-05-25 15:30:00,32.96,32.96,32.86,32.88,780384.0,19.6322,19.6322,19.5727,19.5846,780384.0
2016-05-26 09:30:00,32.77,32.89,32.52,32.53,2635446.0,19.5191,19.5905,19.3701,19.3761,2635446.0
2016-05-26 10:00:00,32.54,32.68,32.53,32.65,571451.0,19.3821,19.4654,19.3761,19.4476,571451.0
2016-05-26 10:30:00,32.66,32.7,32.43,32.45,857163.0,19.4535,19.4774,19.3165,19.3285,857163.0
2016-05-26 11:00:00,32.44,32.69,32.42,32.66,779442.0,19.3225,19.4714,19.3106,19.4535,779442.0
2016-05-26 11:30:00,32.66,32.66,32.53,32.59,282164.0,19.4535,19.4535,19.3761,19.4118,282164.0
2016-05-26 12:00:00,32.58,32.59,32.48,32.53,210904.0,19.4059,19.4118,19.3463,19.3761,210904.0
2016-05-26 12:30:00,32.53,32.54,32.46,32.52,173636.0,19.3761,19.3821,19.3344,19.3701,173636.0
2016-05-26 13:00:00,32.51,32.56,32.49,32.53,147828.0,19.3642,19.394,19.3523,19.3761,147828.0
2016-05-26 13:30:00,32.52,32.54,32.47,32.52,189044.0,19.3701,19.3821,19.3404,19.3701,189044.0
2016-05-26 14:00:00,32.52,32.59,32.51,32.54,239962.0,19.3701,19.4118,19.3642,19.3821,239962.0
2016-05-26 14:30:00,32.55,32.61,32.52,32.57,392724.0,19.388,19.4238,19.3701,19.3999,392724.0
2016-05-26 15:00:00,32.57,32.63,32.56,32.57,311338.0,19.3999,19.4357,19.394,19.3999,311338.0
2016-05-26 15:30:00,32.57,32.59,32.54,32.58,652360.0,19.3999,19.4118,19.3821,19.4059,652360.0
2016-05-27 09:30:00,32.24,32.26,32.07,32.21,1294393.0,19.2034,19.2153,19.1021,19.1855,1294393.0
2016-05-27 10:00:00,32.22,32.29,32.14,32.26,701838.0,19.1915,19.2331,19.1438,19.2153,701838.0
2016-05-27 10:30:00,32.26,32.28,32.13,32.18,469657.0,19.2153,19.2272,19.1378,19.1676,469657.0
2016-05-27 11:00:00,32.18,32.29,32.09,32.28,296739.0,19.1676,19.2331,19.114,19.2272,296739.0
2016-05-27 11:30:00,32.28,32.32,32.23,32.31,201612.0,19.2272,19.251,19.1974,19.2451,201612.0
2016-05-27 12:00:00,32.3,32.31,32.24,32.29,162340.0,19.2391,19.2451,19.2034,19.2331,162340.0
2016-05-27 12:30:00,32.3,32.3,32.23,32.25,128613.0,19.2391,19.2391,19.1974,19.2093,128613.0
2016-05-27 13:00:00,32.26,32.32,32.22,32.3,137444.0,19.2153,19.251,19.1915,19.2391,137444.0
2016-05-27 13:30:00,32.3,32.31,32.17,32.19,282682.0,19.2391,19.2451,19.1617,19.1736,282682.0
2016-05-27 14:00:00,32.19,32.25,32.16,32.22,214900.0,19.1736,19.2093,19.1557,19.1915,214900.0
2016-05-27 14:30:00,32.22,32.25,32.18,32.25,163037.0,19.1915,19.2093,19.1676,19.2093,163037.0
2016-05-27 15:00:00,32.25,32.28,32.19,32.28,185399.0,19.2093,19.2272,19.1736,19.2272,185399.0
2016-05-27 15:30:00,32.28,32.37,32.27,32.34,540719.0,19.2272,19.2808,19.2212,19.2629,540719.0
2016-05-31 09:30:00,31.98,32.23,31.97,32.09,1668892.0,19.0485,19.1974,19.0425,19.114,1668892.0
2016-05-31 10:00:00,32.1,32.2,32.06,32.13,971926.0,19.12,19.1795,19.0962,19.1378,971926.0
2016-05-31 10:30:00,32.13,32.18,31.86,31.86,1066745.0,19.1378,19.1676,18.977,18.977,1066745.0
2016-05-31 11:00:00,31.86,31.88,31.76,31.78,800680.0,18.977,18.9889,18.9175,18.9294,800680.0
2016-05-31 11:30:00,31.77,31.8,31.71,31.73,718629.0,18.9234,18.9413,18.8877,18.8996,718629.0
2016-05-31 12:00:00,31.73,31.73,31.65,31.67,696636.0,18.8996,18.8996,18.8519,18.8639,696636.0
2016-05-31 12:30:00,31.68,31.73,31.67,31.67,608353.0,18.8698,18.8996,18.8639,18.8639,608353.0
2016-05-31 13:00:00,31.67,31.68,31.6,31.63,539915.0,18.8639,18.8698,18.8222,18.84,539915.0
2016-05-31 13:30:00,31.63,31.64,31.53,31.55,561272.0,18.84,18.846,18.7805,18.7924,561272.0
2016-05-31 14:00:00,31.54,31.54,31.4,31.44,770954.0,18.7864,18.7864,18.703,18.7269,770954.0
2016-05-31 14:30:00,31.45,31.46,31.34,31.35,509313.0,18.7328,18.7388,18.6673,18.6733,509313.0
2016-05-31 15:00:00,31.35,31.4,31.3,31.35,603251.0,18.6733,18.703,18.6435,18.6733,603251.0
2016-05-31 15:30:00,31.36,31.42,31.31,31.4,1339807.0,18.6792,18.7149,18.6494,18.703,1339807.0
2016-06-01 09:30:00,30.8,30.92,30.76,30.84,1775887.0,18.3456,18.4171,18.3218,18.3695,1775887.0
2016-06-01 10:00:00,30.83,30.95,30.77,30.91,876760.0,18.3635,18.435,18.3278,18.4112,876760.0
2016-06-01 10:30:00,30.9,30.96,30.84,30.93,816776.0,18.4052,18.441,18.3695,18.4231,816776.0
2016-06-01 11:00:00,30.94,31.18,30.93,31.04,1406668.0,18.429,18.572,18.4231,18.4886,1406668.0
2016-06-01 11:30:00,31.04,31.14,31.04,31.12,630817.0,18.4886,18.5482,18.4886,18.5363,630817.0
2016-06-01 12:00:00,31.12,31.21,31.08,31.18,380354.0,18.5363,18.5899,18.5124,18.572,380354.0
2016-06-01 12:30:00,31.19,31.22,31.16,31.2,382585.0,18.5779,18.5958,18.5601,18.5839,382585.0
2016-06-01 13:00:00,31.2,31.23,31.19,31.21,296726.0,18.5839,18.6018,18.5779,18.5899,296726.0
2016-06-01 13:30:00,31.22,31.26,31.19,31.2,396471.0,18.5958,18.6196,18.5779,18.5839,396471.0
2016-06-01 14:00:00,31.2,31.31,31.16,31.3,347583.0,18.5839,18.6494,18.5601,18.6435,347583.0
2016-06-01 14:30:00,31.3,31.33,31.26,31.32,354445.0,18.6435,18.6613,18.6196,18.6554,354445.0
2016-06-01 15:00:00,31.33,31.39,31.31,31.37,489769.0,18.6613,18.6971,18.6494,18.6852,489769.0
2016-06-01 15:30:00,31.36,31.37,31.32,31.34,519417.0,18.6792,18.6852,18.6554,18.6673,519417.0
2016-06-02 09:30:00,31.08,31.19,31.0,31.05,1105728.0,18.5124,18.5779,18.4648,18.4946,1105728.0
2016-06-02 10:00:00,31.05,31.19,31.04,31.08,552225.0,18.4946,18.5779,18.4886,18.5124,552225.0
2016-06-02 10:30:00,31.07,31.14,30.99,31.05,793072.0,18.5065,18.5482,18.4588,18.4946,793072.0
2016-06-02 11:00:00,31.06,31.22,31.03,31.1,899125.0,18.5005,18.5958,18.4826,18.5243,899125.0
2016-06-02 11:30:00,31.1,31.27,31.06,31.25,854510.0,18.5243,18.6256,18.5005,18.6137,854510.0
2016-06-02 12:00:00,31.25,31.32,31.22,31.32,444365.0,18.6137,18.6554,18.5958,18.6554,444365.0
2016-06-02 12:30:00,31.32,31.37,31.3,31.36,483426.0,18.6554,18.6852,18.6435,18.6792,483426.0
2016-06-02 13:00:00,31.36,31.42,31.34,31.36,425627.0,18.6792,18.7149,18.6673,18.6792,425627.0
2016-06-02 13:30:00,31.37,31.42,31.33,31.38,428906.0,18.6852,18.7149,18.6613,18.6911,428906.0
2016-06-02 14:00:00,31.38,31.47,31.38,31.4,571347.0,18.6911,18.7447,18.6911,18.703,571347.0
2016-06-02 14:30:00,31.4,31.46,31.38,31.45,599516.0,18.703,18.7388,18.6911,18.7328,599516.0
2016-06-02 15:00:00,31.45,31.51,31.41,31.51,505338.0,18.7328,18.7686,18.709,18.7686,505338.0
2016-06-02 15:30:00,31.5,31.53,31.46,31.51,1467168.0,18.7626,18.7805,18.7388,18.7686,1467168.0
2016-06-03 09:30:00,31.82,32.02,31.8,31.87,1662932.0,18.9532,19.0723,18.9413,18.983,1662932.0
2016-06-03 10:00:00,31.87,31.93,31.62,31.64,977707.0,18.983,19.0187,18.8341,18.846,977707.0
2016-06-03 10:30:00,31.64,31.68,31.52,31.61,858736.0,18.846,18.8698,18.7745,18.8281,858736.0
2016-06-03 11:00:00,31.61,31.69,31.6,31.69,769538.0,18.8281,18.8758,18.8222,18.8758,769538.0
2016-06-03 11:30:00,31.69,31.82,31.67,31.8,506942.0,18.8758,18.9532,18.8639,18.9413,506942.0
2016-06-03 12:00:00,31.8,31.86,31.77,31.83,279238.0,18.9413,18.977,18.9234,18.9592,279238.0
2016-06-03 12:30:00,31.83,31.86,31.72,31.73,163584.0,18.9592,18.977,18.8936,18.8996,163584.0
2016-06-03 13:00:00,31.73,31.8,31.68,31.77,578958.0,18.8996,18.9413,18.8698,18.9234,578958.0
2016-06-03 13:30:00,31.77,31.83,31.72,31.82,250186.0,18.9234,18.9592,18.8936,18.9532,250186.0
2016-06-03 14:00:00,31.81,31.88,31.75,31.88,399122.0,18.9472,18.9889,18.9115,18.9889,399122.0
2016-06-03 14:30:00,31.87,31.96,31.85,31.91,568237.0,18.983,19.0366,18.9711,19.0068,568237.0
2016-06-03 15:00:00,31.92,31.92,31.83,31.86,566619.0,19.0128,19.0128,18.9592,18.977,566619.0
2016-06-03 15:30:00,31.86,31.89,31.82,31.87,1125511.0,18.977,18.9949,18.9532,18.983,1125511.0
2016-06-06 09:30:00,32.28,32.47,32.21,32.43,1622794.0,19.2272,19.3404,19.1855,19.3165,1622794.0
2016-06-06 10:00:00,32.43,32.53,32.43,32.52,681449.0,19.3165,19.3761,19.3165,19.3701,681449.0
2016-06-06 10:30:00,32.51,32.59,32.49,32.58,780869.0,19.3642,19.4118,19.3523,19.4059,780869.0
2016-06-06 11:00:00,32.58,32.62,32.55,32.56,620092.0,19.4059,19.4297,19.388,19.394,620092.0
2016-06-06 11:30:00,32.56,32.58,32.43,32.45,556712.0,19.394,19.4059,19.3165,19.3285,556712.0
2016-06-06 12:00:00,32.46,32.48,32.41,32.42,462523.0,19.3344,19.3463,19.3046,19.3106,462523.0
2016-06-06 12:30:00,32.42,32.49,32.3,32.41,591030.0,19.3106,19.3523,19.2391,19.3046,591030.0
2016-06-06 13:00:00,32.4,32.43,32.36,32.41,224709.0,19.2987,19.3165,19.2748,19.3046,224709.0
2016-06-06 13:30:00,32.41,32.51,32.38,32.5,654821.0,19.3046,19.3642,19.2868,19.3582,654821.0
2016-06-06 14:00:00,32.49,32.6,32.48,32.59,478841.0,19.3523,19.4178,19.3463,19.4118,478841.0
2016-06-06 14:30:00,32.58,32.59,32.52,32.55,298096.0,19.4059,19.4118,19.3701,19.388,298096.0
2016-06-06 15:00:00,32.55,32.6,32.54,32.58,451798.0,19.388,19.4178,19.3821,19.4059,451798.0
2016-06-06 15:30:00,32.59,32.6,32.54,32.55,825871.0,19.4118,19.4178,19.3821,19.388,825871.0
2016-06-07 09:30:00,32.81,33.06,32.79,33.03,2477060.0,19.5429,19.6918,19.531,19.6739,2477060.0
2016-06-07 10:00:00,33.02,33.16,33.0,33.11,1469148.0,19.668,19.7514,19.6561,19.7216,1469148.0
2016-06-07 10:30:00,33.12,33.18,33.07,33.17,903583.0,19.7275,19.7633,19.6977,19.7573,903583.0
2016-06-07 11:00:00,33.17,33.2,33.1,33.18,845382.0,19.7573,19.7752,19.7156,19.7633,845382.0
2016-06-07 11:30:00,33.18,33.19,33.06,33.07,575984.0,19.7633,19.7692,19.6918,19.6977,575984.0
2016-06-07 12:00:00,33.07,33.12,33.06,33.09,559708.0,19.6977,19.7275,19.6918,19.7097,559708.0
2016-06-07 12:30:00,33.09,33.12,33.08,33.11,219980.0,19.7097,19.7275,19.7037,19.7216,219980.0
2016-06-07 13:00:00,33.12,33.17,33.11,33.15,272880.0,19.7275,19.7573,19.7216,19.7454,272880.0
2016-06-07 13:30:00,33.16,33.19,33.15,33.18,488695.0,19.7514,19.7692,19.7454,19.7633,488695.0
2016-06-07 14:00:00,33.17,33.24,33.15,33.24,418204.0,19.7573,19.799,19.7454,19.799,418204.0
2016-06-07 14:30:00,33.23,33.25,33.19,33.23,452647.0,19.793,19.805,19.7692,19.793,452647.0
2016-06-07 15:00:00,33.23,33.24,33.14,33.14,403675.0,19.793,19.799,19.7394,19.7394,403675.0
2016-06-07 15:30:00,33.15,33.16,33.07,33.09,962494.0,19.7454,19.7514,19.6977,19.7097,962494.0
2016-06-08 09:30:00,33.53,33.6,33.49,33.55,1407723.0,19.9717,20.0134,19.9479,19.9837,1407723.0
2016-06-08 10:00:00,33.56,33.57,33.42,33.42,864013.0,19.9896,19.9956,19.9062,19.9062,864013.0
2016-06-08 10:30:00,33.41,33.53,33.35,33.4,963017.0,19.9003,19.9717,19.8645,19.8943,963017.0
2016-06-08 11:00:00,33.4,33.44,33.26,33.33,801786.0,19.8943,19.9181,19.8109,19.8526,801786.0
2016-06-08 11:30:00,33.32,33.4,33.29,33.34,443646.0,19.8467,19.8943,19.8288,19.8586,443646.0
2016-06-08 12:00:00,33.35,33.4,33.31,33.34,491663.0,19.8645,19.8943,19.8407,19.8586,491663.0
2016-06-08 12:30:00,33.33,33.38,33.29,33.34,376264.0,19.8526,19.8824,19.8288,19.8586,376264.0
2016-06-08 13:00:00,33.34,33.36,33.26,33.27,310647.0,19.8586,19.8705,19.8109,19.8169,310647.0
2016-06-08 13:30:00,33.27,33.34,33.25,33.33,293002.0,19.8169,19.8586,19.805,19.8526,293002.0
2016-06-08 14:00:00,33.33,33.36,33.3,33.34,321848.0,19.8526,19.8705,19.8347,19.8586,321848.0
2016-06-08 14:30:00,33.35,33.36,33.31,33.34,330076.0,19.8645,19.8705,19.8407,19.8586,330076.0
2016-06-08 15:00:00,33.35,33.35,33.28,33.3,376143.0,19.8645,19.8645,19.8228,19.8347,376143.0
2016-06-08 15:30:00,33.3,33.3,33.26,33.27,854839.0,19.8347,19.8347,19.8109,19.8169,854839.0
2016-06-09 09:30:00,32.7,33.03,32.68,33.01,1134153.0,19.4774,19.6739,19.4654,19.662,1134153.0
2016-06-09 10:00:00,33.0,33.0,32.82,32.82,377622.0,19.6561,19.6561,19.5488,19.5488,377622.0
2016-06-09 10:30:00,32.83,32.95,32.82,32.92,345840.0,19.5548,19.6263,19.5488,19.6084,345840.0
2016-06-09 11:00:00,32.93,33.03,32.91,32.93,928062.0,19.6144,19.6739,19.6024,19.6144,928062.0
2016-06-09 11:30:00,32.93,33.04,32.92,32.93,310803.0,19.6144,19.6799,19.6084,19.6144,310803.0
2016-06-09 12:00:00,32.93,32.97,32.91,32.95,193632.0,19.6144,19.6382,19.6024,19.6263,193632.0
2016-06-09 12:30:00,32.95,32.98,32.93,32.95,130186.0,19.6263,19.6441,19.6144,19.6263,130186.0
2016-06-09 13:00:00,32.96,33.0,32.92,33.0,180302.0,19.6322,19.6561,19.6084,19.6561,180302.0
2016-06-09 13:30:00,33.0,33.0,32.91,32.94,237289.0,19.6561,19.6561,19.6024,19.6203,237289.0
2016-06-09 14:00:00,32.93,33.0,32.9,32.96,304495.0,19.6144,19.6561,19.5965,19.6322,304495.0
2016-06-09 14:30:00,32.96,33.02,32.96,33.0,228370.0,19.6322,19.668,19.6322,19.6561,228370.0
2016-06-09 15:00:00,33.0,33.04,33.0,33.03,259488.0,19.6561,19.6799,19.6561,19.6739,259488.0
2016-06-09 15:30:00,33.03,33.07,33.02,33.04,554777.0,19.6739,19.6977,19.668,19.6799,554777.0
2016-06-10 09:30:00,32.37,32.58,32.37,32.54,1336306.0,19.2808,19.4059,19.2808,19.3821,1336306.0
2016-06-10 10:00:00,32.53,32.6,32.46,32.56,623617.0,19.3761,19.4178,19.3344,19.394,623617.0
2016-06-10 10:30:00,32.57,32.61,32.46,32.48,547429.0,19.3999,19.4238,19.3344,19.3463,547429.0
2016-06-10 11:00:00,32.48,32.57,32.47,32.49,497558.0,19.3463,19.3999,19.3404,19.3523,497558.0
2016-06-10 11:30:00,32.5,32.53,32.41,32.51,664021.0,19.3582,19.3761,19.3046,19.3642,664021.0
2016-06-10 12:00:00,32.51,32.52,32.38,32.4,461796.0,19.3642,19.3701,19.2868,19.2987,461796.0
2016-06-10 12:30:00,32.4,32.41,32.34,32.35,382784.0,19.2987,19.3046,19.2629,19.2689,382784.0
2016-06-10 13:00:00,32.36,32.4,32.31,32.32,330454.0,19.2748,19.2987,19.2451,19.251,330454.0
2016-06-10 13:30:00,32.33,32.35,32.15,32.18,683867.0,19.257,19.2689,19.1498,19.1676,683867.0
2016-06-10 14:00:00,32.17,32.21,32.12,32.2,476595.0,19.1617,19.1855,19.1319,19.1795,476595.0
2016-06-10 14:30:00,32.2,32.22,32.13,32.16,352133.0,19.1795,19.1915,19.1378,19.1557,352133.0
2016-06-10 15:00:00,32.16,32.18,32.12,32.17,549630.0,19.1557,19.1676,19.1319,19.1617,549630.0
2016-06-10 15:30:00,32.16,32.25,32.16,32.22,1015363.0,19.1557,19.2093,19.1557,19.1915,1015363.0
2016-06-13 09:30:00,31.79,32.15,31.79,32.09,1533622.0,18.9353,19.1498,18.9353,19.114,1533622.0
2016-06-13 10:00:00,32.1,32.28,32.08,32.28,898820.0,19.12,19.2272,19.1081,19.2272,898820.0
2016-06-13 10:30:00,32.28,32.32,32.17,32.19,824618.0,19.2272,19.251,19.1617,19.1736,824618.0
2016-06-13 11:00:00,32.2,32.21,32.08,32.14,520563.0,19.1795,19.1855,19.1081,19.1438,520563.0
2016-06-13 11:30:00,32.14,32.17,31.93,31.95,654706.0,19.1438,19.1617,19.0187,19.0306,654706.0
2016-06-13 12:00:00,31.94,32.07,31.91,32.01,629468.0,19.0247,19.1021,19.0068,19.0664,629468.0
2016-06-13 12:30:00,32.0,32.02,31.93,31.94,228298.0,19.0604,19.0723,19.0187,19.0247,228298.0
2016-06-13 13:00:00,31.94,31.96,31.86,31.91,274553.0,19.0247,19.0366,18.977,19.0068,274553.0
2016-06-13 13:30:00,31.9,31.93,31.77,31.8,352394.0,19.0009,19.0187,18.9234,18.9413,352394.0
2016-06-13 14:00:00,31.8,31.82,31.72,31.8,346752.0,18.9413,18.9532,18.8936,18.9413,346752.0
2016-06-13 14:30:00,31.8,31.84,31.78,31.82,304178.0,18.9413,18.9651,18.9294,18.9532,304178.0
2016-06-13 15:00:00,31.82,31.86,31.79,31.83,473595.0,18.9532,18.977,18.9353,18.9592,473595.0
2016-06-13 15:30:00,31.83,31.88,31.81,31.87,832429.0,18.9592,18.9889,18.9472,18.983,832429.0
2016-06-14 09:30:00,31.46,31.63,31.34,31.4,1502812.0,18.7388,18.84,18.6673,18.703,1502812.0
2016-06-14 10:00:00,31.41,31.44,31.15,31.22,1230010.0,18.709,18.7269,18.5541,18.5958,1230010.0
2016-06-14 10:30:00,31.22,31.24,30.97,31.04,1316885.0,18.5958,18.6077,18.4469,18.4886,1316885.0
2016-06-14 11:00:00,31.04,31.05,30.77,30.78,1842562.0,18.4886,18.4946,18.3278,18.3337,1842562.0
2016-06-14 11:30:00,30.78,30.93,30.73,30.74,1141849.0,18.3337,18.4231,18.304,18.3099,1141849.0
2016-06-14 12:00:00,30.74,30.88,30.7,30.87,820123.0,18.3099,18.3933,18.2861,18.3873,820123.0
2016-06-14 12:30:00,30.87,30.88,30.78,30.8,508276.0,18.3873,18.3933,18.3337,18.3456,508276.0
2016-06-14 13:00:00,30.8,30.81,30.72,30.78,694633.0,18.3456,18.3516,18.298,18.3337,694633.0
2016-06-14 13:30:00,30.79,30.81,30.7,30.71,725443.0,18.3397,18.3516,18.2861,18.292,725443.0
2016-06-14 14:00:00,30.71,30.73,30.67,30.73,810103.0,18.292,18.304,18.2682,18.304,810103.0
2016-06-14 14:30:00,30.72,30.77,30.66,30.69,578913.0,18.298,18.3278,18.2623,18.2801,578913.0
2016-06-14 15:00:00,30.7,30.82,30.66,30.81,1030915.0,18.2861,18.3576,18.2623,18.3516,1030915.0
2016-06-14 15:30:00,30.81,30.94,30.8,30.92,1647323.0,18.3516,18.429,18.3456,18.4171,1647323.0
2016-06-15 09:30:00,30.92,31.0,30.83,30.97,1136353.0,18.4171,18.4648,18.3635,18.4469,1136353.0
2016-06-15 10:00:00,30.98,31.12,30.97,31.05,1031001.0,18.4529,18.5363,18.4469,18.4946,1031001.0
2016-06-15 10:30:00,31.06,31.3,31.05,31.15,1404872.0,18.5005,18.6435,18.4946,18.5541,1404872.0
2016-06-15 11:00:00,31.15,31.37,31.14,31.22,770383.0,18.5541,18.6852,18.5482,18.5958,770383.0
2016-06-15 11:30:00,31.22,31.23,31.11,31.2,726301.0,18.5958,18.6018,18.5303,18.5839,726301.0
2016-06-15 12:00:00,31.19,31.27,31.19,31.23,397917.0,18.5779,18.6256,18.5779,18.6018,397917.0
2016-06-15 12:30:00,31.22,31.24,31.18,31.2,378994.0,18.5958,18.6077,18.572,18.5839,378994.0
2016-06-15 13:00:00,31.2,31.24,31.18,31.24,438391.0,18.5839,18.6077,18.572,18.6077,438391.0
2016-06-15 13:30:00,31.23,31.28,31.21,31.22,268858.0,18.6018,18.6316,18.5899,18.5958,268858.0
2016-06-15 14:00:00,31.23,31.39,31.23,31.29,828767.0,18.6018,18.6971,18.6018,18.6375,828767.0
2016-06-15 14:30:00,31.29,31.33,31.22,31.28,714972.0,18.6375,18.6613,18.5958,18.6316,714972.0
2016-06-15 15:00:00,31.28,31.31,31.24,31.29,435498.0,18.6316,18.6494,18.6077,18.6375,435498.0
2016-06-15 15:30:00,31.29,31.32,31.04,31.16,1766127.0,18.6375,18.6554,18.4886,18.5601,1766127.0
2016-06-16 09:30:00,31.19,31.2,30.96,30.98,1473633.0,18.5779,18.5839,18.441,18.4529,1473633.0
2016-06-16 10:00:00,30.98,31.01,30.88,30.93,791493.0,18.4529,18.4707,18.3933,18.4231,791493.0
2016-06-16 10:30:00,30.93,31.04,30.81,31.04,677774.0,18.4231,18.4886,18.3516,18.4886,677774.0
2016-06-16 11:00:00,31.04,31.37,31.02,31.34,950839.0,18.4886,18.6852,18.4767,18.6673,950839.0
2016-06-16 11:30:00,31.34,31.36,31.23,31.26,523198.0,18.6673,18.6792,18.6018,18.6196,523198.0
2016-06-16 12:00:00,31.26,31.55,31.21,31.54,708226.0,18.6196,18.7924,18.5899,18.7864,708226.0
2016-06-16 12:30:00,31.54,31.77,31.47,31.74,1033328.0,18.7864,18.9234,18.7447,18.9055,1033328.0
2016-06-16 13:00:00,31.75,31.86,31.73,31.81,888603.0,18.9115,18.977,18.8996,18.9472,888603.0
2016-06-16 13:30:00,31.81,31.87,31.74,31.84,874210.0,18.9472,18.983,18.9055,18.9651,874210.0
2016-06-16 14:00:00,31.83,32.15,31.83,32.0,1304000.0,18.9592,19.1498,18.9592,19.0604,1304000.0
2016-06-16 14:30:00,32.01,32.07,31.96,31.96,674135.0,19.0664,19.1021,19.0366,19.0366,674135.0
2016-06-16 15:00:00,31.96,32.04,31.91,32.01,849830.0,19.0366,19.0842,19.0068,19.0664,849830.0
2016-06-16 15:30:00,32.01,32.05,31.97,32.05,1581234.0,19.0664,19.0902,19.0425,19.0902,1581234.0
2016-06-17 09:30:00,32.31,32.4,32.24,32.36,1360704.0,19.2451,19.2987,19.2034,19.2748,1360704.0
2016-06-17 10:00:00,32.36,32.56,32.34,32.35,935331.0,19.2748,19.394,19.2629,19.2689,935331.0
2016-06-17 10:30:00,32.35,32.49,32.3,32.44,683927.0,19.2689,19.3523,19.2391,19.3225,683927.0
2016-06-17 11:00:00,32.44,32.48,32.32,32.34,963514.0,19.3225,19.3463,19.251,19.2629,963514.0
2016-06-17 11:30:00,32.35,32.55,32.34,32.49,956520.0,19.2689,19.388,19.2629,19.3523,956520.0
2016-06-17 12:00:00,32.49,32.59,32.49,32.57,436450.0,19.3523,19.4118,19.3523,19.3999,436450.0
2016-06-17 12:30:00,32.57,32.63,32.54,32.6,359542.0,19.3999,19.4357,19.3821,19.4178,359542.0
2016-06-17 13:00:00,32.6,32.63,32.53,32.6,319115.0,19.4178,19.4357,19.3761,19.4178,319115.0
2016-06-17 13:30:00,32.61,32.65,32.6,32.64,256310.0,19.4238,19.4476,19.4178,19.4416,256310.0
2016-06-17 14:00:00,32.65,32.76,32.64,32.76,450221.0,19.4476,19.5131,19.4416,19.5131,450221.0
2016-06-17 14:30:00,32.75,32.79,32.73,32.76,337506.0,19.5071,19.531,19.4952,19.5131,337506.0
2016-06-17 15:00:00,32.76,32.77,32.69,32.74,474069.0,19.5131,19.5191,19.4714,19.5012,474069.0
2016-06-17 15:30:00,32.75,32.75,32.69,32.74,1318966.0,19.5071,19.5071,19.4714,19.5012,1318966.0
2016-06-20 09:30:00,33.82,33.84,33.51,33.59,2796894.0,20.1445,20.1564,19.9598,20.0075,2796894.0
2016-06-20 10:00:00,33.59,33.73,33.58,33.69,1058228.0,20.0075,20.0909,20.0015,20.067,1058228.0
2016-06-20 10:30:00,33.7,33.75,33.57,33.72,756223.0,20.073,20.1028,19.9956,20.0849,756223.0
2016-06-20 11:00:00,33.72,33.84,33.66,33.81,1131996.0,20.0849,20.1564,20.0492,20.1385,1131996.0
2016-06-20 11:30:00,33.81,33.82,33.6,33.67,553583.0,20.1385,20.1445,20.0134,20.0551,553583.0
2016-06-20 12:00:00,33.67,33.67,33.58,33.59,335371.0,20.0551,20.0551,20.0015,20.0075,335371.0
2016-06-20 12:30:00,33.59,33.65,33.58,33.61,296792.0,20.0075,20.0432,20.0015,20.0194,296792.0
2016-06-20 13:00:00,33.61,33.64,33.48,33.55,313772.0,20.0194,20.0373,19.942,19.9837,313772.0
2016-06-20 13:30:00,33.55,33.64,33.51,33.63,406900.0,19.9837,20.0373,19.9598,20.0313,406900.0
2016-06-20 14:00:00,33.63,33.64,33.56,33.6,428348.0,20.0313,20.0373,19.9896,20.0134,428348.0
2016-06-20 14:30:00,33.59,33.63,33.57,33.6,247332.0,20.0075,20.0313,19.9956,20.0134,247332.0
2016-06-20 15:00:00,33.6,33.61,33.48,33.49,599881.0,20.0134,20.0194,19.942,19.9479,599881.0
2016-06-20 15:30:00,33.48,33.5,33.39,33.41,1261264.0,19.942,19.9539,19.8884,19.9003,1261264.0
2016-06-21 09:30:00,33.74,33.74,33.54,33.7,1089650.0,20.0968,20.0968,19.9777,20.073,1089650.0
2016-06-21 10:00:00,33.7,33.75,33.57,33.74,518589.0,20.073,20.1028,19.9956,20.0968,518589.0
2016-06-21 10:30:00,33.74,34.01,33.73,33.97,1176227.0,20.0968,20.2576,20.0909,20.2338,1176227.0
2016-06-21 11:00:00,33.96,34.23,33.96,34.09,1130102.0,20.2279,20.3887,20.2279,20.3053,1130102.0
2016-06-21 11:30:00,34.09,34.16,33.96,34.13,977572.0,20.3053,20.347,20.2279,20.3291,977572.0
2016-06-21 12:00:00,34.13,34.16,34.06,34.12,341240.0,20.3291,20.347,20.2874,20.3232,341240.0
2016-06-21 12:30:00,34.13,34.14,34.06,34.11,552018.0,20.3291,20.3351,20.2874,20.3172,552018.0
2016-06-21 13:00:00,34.12,34.13,34.04,34.11,354623.0,20.3232,20.3291,20.2755,20.3172,354623.0
2016-06-21 13:30:00,34.11,34.2,34.09,34.19,402913.0,20.3172,20.3708,20.3053,20.3649,402913.0
2016-06-21 14:00:00,34.19,34.28,34.17,34.25,606336.0,20.3649,20.4185,20.3529,20.4006,606336.0
2016-06-21 14:30:00,34.26,34.29,34.19,34.2,483693.0,20.4066,20.4244,20.3649,20.3708,483693.0
2016-06-21 15:00:00,34.2,34.28,34.16,34.27,558796.0,20.3708,20.4185,20.347,20.4125,558796.0
2016-06-21 15:30:00,34.27,34.27,34.12,34.13,1444036.0,20.4125,20.4125,20.3232,20.3291,1444036.0
2016-06-22 09:30:00,34.52,34.54,34.36,34.46,1620073.0,20.5614,20.5733,20.4661,20.5257,1620073.0
2016-06-22 10:00:00,34.46,34.66,34.43,34.63,1275268.0,20.5257,20.6448,20.5078,20.6269,1275268.0
2016-06-22 10:30:00,34.62,34.62,34.34,34.38,1579101.0,20.621,20.621,20.4542,20.478,1579101.0
2016-06-22 11:00:00,34.39,34.5,34.28,34.47,791558.0,20.484,20.5495,20.4185,20.5316,791558.0
2016-06-22 11:30:00,34.46,34.46,34.06,34.15,1171606.0,20.5257,20.5257,20.2874,20.341,1171606.0
2016-06-22 12:00:00,34.14,34.15,34.09,34.15,449868.0,20.3351,20.341,20.3053,20.341,449868.0
2016-06-22 12:30:00,34.15,34.16,34.09,34.13,1004447.0,20.341,20.347,20.3053,20.3291,1004447.0
2016-06-22 13:00:00,34.14,34.14,33.93,34.03,655789.0,20.3351,20.3351,20.21,20.2696,655789.0
2016-06-22 13:30:00,34.04,34.05,33.98,34.02,343041.0,20.2755,20.2815,20.2398,20.2636,343041.0
2016-06-22 14:00:00,34.03,34.08,33.98,34.04,558155.0,20.2696,20.2993,20.2398,20.2755,558155.0
2016-06-22 14:30:00,34.04,34.07,33.99,34.05,594475.0,20.2755,20.2934,20.2457,20.2815,594475.0
2016-06-22 15:00:00,34.05,34.11,33.92,33.95,674129.0,20.2815,20.3172,20.204,20.2219,674129.0
2016-06-22 15:30:00,33.95,34.01,33.89,33.89,1406462.0,20.2219,20.2576,20.1862,20.1862,1406462.0
2016-06-23 09:30:00,34.74,34.75,34.27,34.47,1588917.0,20.6925,20.6984,20.4125,20.5316,1588917.0
2016-06-23 10:00:00,34.47,34.59,34.32,34.38,652121.0,20.5316,20.6031,20.4423,20.478,652121.0
2016-06-23 10:30:00,34.38,34.47,34.23,34.42,1304509.0,20.478,20.5316,20.3887,20.5019,1304509.0
2016-06-23 11:00:00,34.42,34.64,34.34,34.61,794987.0,20.5019,20.6329,20.4542,20.615,794987.0
2016-06-23 11:30:00,34.61,34.72,34.53,34.55,804614.0,20.615,20.6806,20.5674,20.5793,804614.0
2016-06-23 12:00:00,34.56,34.61,34.49,34.5,451127.0,20.5852,20.615,20.5436,20.5495,451127.0
2016-06-23 12:30:00,34.5,34.54,34.47,34.49,326685.0,20.5495,20.5733,20.5316,20.5436,326685.0
2016-06-23 13:00:00,34.49,34.55,34.47,34.51,213708.0,20.5436,20.5793,20.5316,20.5555,213708.0
2016-06-23 13:30:00,34.52,34.56,34.48,34.54,274706.0,20.5614,20.5852,20.5376,20.5733,274706.0
2016-06-23 14:00:00,34.54,34.56,34.5,34.54,315217.0,20.5733,20.5852,20.5495,20.5733,315217.0
2016-06-23 14:30:00,34.54,34.57,34.49,34.51,359935.0,20.5733,20.5912,20.5436,20.5555,359935.0
2016-06-23 15:00:00,34.5,34.51,34.41,34.41,588948.0,20.5495,20.5555,20.4959,20.4959,588948.0
2016-06-23 15:30:00,34.41,34.63,34.4,34.62,1579345.0,20.4959,20.6269,20.4899,20.621,1579345.0
2016-06-24 09:30:00,32.03,33.42,32.02,33.16,6582212.0,19.0783,19.9062,19.0723,19.7514,6582212.0
2016-06-24 10:00:00,33.15,33.54,33.09,33.22,3987440.0,19.7454,19.9777,19.7097,19.7871,3987440.0
2016-06-24 10:30:00,33.23,33.37,33.05,33.05,2849341.0,19.793,19.8764,19.6858,19.6858,2849341.0
2016-06-24 11:00:00,33.07,33.24,32.76,32.95,2472395.0,19.6977,19.799,19.5131,19.6263,2472395.0
2016-06-24 11:30:00,32.95,33.09,32.75,33.01,2043012.0,19.6263,19.7097,19.5071,19.662,2043012.0
2016-06-24 12:00:00,33.02,33.11,32.86,32.98,1049821.0,19.668,19.7216,19.5727,19.6441,1049821.0
2016-06-24 12:30:00,32.98,32.99,32.8,32.97,865565.0,19.6441,19.6501,19.5369,19.6382,865565.0
2016-06-24 13:00:00,32.98,33.24,32.96,33.23,1201439.0,19.6441,19.799,19.6322,19.793,1201439.0
2016-06-24 13:30:00,33.23,33.39,33.18,33.25,704520.0,19.793,19.8884,19.7633,19.805,704520.0
2016-06-24 14:00:00,33.25,33.28,32.95,32.98,877041.0,19.805,19.8228,19.6263,19.6441,877041.0
2016-06-24 14:30:00,32.98,33.04,32.86,32.91,779106.0,19.6441,19.6799,19.5727,19.6024,779106.0
2016-06-24 15:00:00,32.91,32.99,32.77,32.84,1392879.0,19.6024,19.6501,19.5191,19.5608,1392879.0
2016-06-24 15:30:00,32.83,33.11,32.81,32.98,3439868.0,19.5548,19.7216,19.5429,19.6441,3439868.0
2016-06-27 09:30:00,32.19,32.35,32.05,32.17,2991951.0,19.1736,19.2689,19.0902,19.1617,2991951.0
2016-06-27 10:00:00,32.16,32.34,31.92,31.94,1890721.0,19.1557,19.2629,19.0128,19.0247,1890721.0
2016-06-27 10:30:00,31.94,32.05,31.71,31.76,1848773.0,19.0247,19.0902,18.8877,18.9175,1848773.0
2016-06-27 11:00:00,31.76,31.91,31.56,31.64,2124581.0,18.9175,19.0068,18.7983,18.846,2124581.0
2016-06-27 11:30:00,31.64,31.92,31.64,31.86,1872546.0,18.846,19.0128,18.846,18.977,1872546.0
2016-06-27 12:00:00,31.85,31.94,31.82,31.86,559822.0,18.9711,19.0247,18.9532,18.977,559822.0
2016-06-27 12:30:00,31.87,31.9,31.73,31.85,605130.0,18.983,19.0009,18.8996,18.9711,605130.0
2016-06-27 13:00:00,31.85,31.88,31.81,31.86,612956.0,18.9711,18.9889,18.9472,18.977,612956.0
2016-06-27 13:30:00,31.86,31.88,31.75,31.76,673126.0,18.977,18.9889,18.9115,18.9175,673126.0
2016-06-27 14:00:00,31.75,31.86,31.71,31.86,595373.0,18.9115,18.977,18.8877,18.977,595373.0
2016-06-27 14:30:00,31.85,31.98,31.83,31.91,531641.0,18.9711,19.0485,18.9592,19.0068,531641.0
2016-06-27 15:00:00,31.91,31.98,31.85,31.95,759811.0,19.0068,19.0485,18.9711,19.0306,759811.0
2016-06-27 15:30:00,31.94,32.04,31.92,32.02,1768096.0,19.0247,19.0842,19.0128,19.0723,1768096.0
2016-06-28 09:30:00,33.01,33.19,32.89,33.1,1427360.0,19.662,19.7692,19.5905,19.7156,1427360.0
2016-06-28 10:00:00,33.11,33.2,32.98,33.07,810797.0,19.7216,19.7752,19.6441,19.6977,810797.0
2016-06-28 10:30:00,33.06,33.1,32.9,32.91,720134.0,19.6918,19.7156,19.5965,19.6024,720134.0
2016-06-28 11:00:00,32.91,32.95,32.78,32.81,718746.0,19.6024,19.6263,19.525,19.5429,718746.0
2016-06-28 11:30:00,32.81,33.03,32.75,33.03,622481.0,19.5429,19.6739,19.5071,19.6739,622481.0
2016-06-28 12:00:00,33.03,33.04,32.97,33.02,279357.0,19.6739,19.6799,19.6382,19.668,279357.0
2016-06-28 12:30:00,33.02,33.19,33.0,33.13,464974.0,19.668,19.7692,19.6561,19.7335,464974.0
2016-06-28 13:00:00,33.13,33.14,33.0,33.05,368625.0,19.7335,19.7394,19.6561,19.6858,368625.0
2016-06-28 13:30:00,33.04,33.13,32.98,33.09,399140.0,19.6799,19.7335,19.6441,19.7097,399140.0
2016-06-28 14:00:00,33.09,33.13,32.98,33.04,549048.0,19.7097,19.7335,19.6441,19.6799,549048.0
2016-06-28 14:30:00,33.04,33.27,33.03,33.2,550481.0,19.6799,19.8169,19.6739,19.7752,550481.0
2016-06-28 15:00:00,33.2,33.25,33.13,33.17,433376.0,19.7752,19.805,19.7335,19.7573,433376.0
2016-06-28 15:30:00,33.16,33.26,33.11,33.24,1807655.0,19.7514,19.8109,19.7216,19.799,1807655.0
2016-06-29 09:30:00,34.17,34.28,33.85,34.25,1742564.0,20.3529,20.4185,20.1623,20.4006,1742564.0
2016-06-29 10:00:00,34.25,34.46,34.24,34.38,1534002.0,20.4006,20.5257,20.3946,20.478,1534002.0
2016-06-29 10:30:00,34.37,34.62,34.32,34.62,1626836.0,20.4721,20.621,20.4423,20.621,1626836.0
2016-06-29 11:00:00,34.62,34.85,34.53,34.8,1830300.0,20.621,20.758,20.5674,20.7282,1830300.0
2016-06-29 11:30:00,34.81,34.99,34.8,34.99,1300952.0,20.7342,20.8414,20.7282,20.8414,1300952.0
2016-06-29 12:00:00,34.98,35.08,34.92,35.08,954944.0,20.8354,20.895,20.7997,20.895,954944.0
2016-06-29 12:30:00,35.07,35.08,34.85,34.9,984906.0,20.889,20.895,20.758,20.7878,984906.0
2016-06-29 13:00:00,34.9,34.94,34.82,34.9,745106.0,20.7878,20.8116,20.7401,20.7878,745106.0
2016-06-29 13:30:00,34.9,34.97,34.89,34.93,665537.0,20.7878,20.8295,20.7818,20.8056,665537.0
2016-06-29 14:00:00,34.92,34.95,34.85,34.86,736365.0,20.7997,20.8175,20.758,20.7639,736365.0
2016-06-29 14:30:00,34.86,34.88,34.73,34.81,635169.0,20.7639,20.7759,20.6865,20.7342,635169.0
2016-06-29 15:00:00,34.81,34.84,34.72,34.8,935344.0,20.7342,20.752,20.6806,20.7282,935344.0
2016-06-29 15:30:00,34.8,34.81,34.7,34.77,1956395.0,20.7282,20.7342,20.6686,20.7103,1956395.0
2016-06-30 09:30:00,34.85,35.06,34.79,34.96,1335892.0,20.758,20.8831,20.7222,20.8235,1335892.0
2016-06-30 10:00:00,34.96,35.02,34.83,34.89,550665.0,20.8235,20.8592,20.7461,20.7818,550665.0
2016-06-30 10:30:00,34.89,35.23,34.88,35.19,974122.0,20.7818,20.9843,20.7759,20.9605,974122.0
2016-06-30 11:00:00,35.2,35.28,35.0,35.2,1381653.0,20.9665,21.0141,20.8473,20.9665,1381653.0
2016-06-30 11:30:00,35.19,35.37,35.18,35.25,1389833.0,20.9605,21.0677,20.9545,20.9962,1389833.0
2016-06-30 12:00:00,35.24,35.44,35.24,35.4,947904.0,20.9903,21.1094,20.9903,21.0856,947904.0
2016-06-30 12:30:00,35.4,35.48,35.32,35.45,723801.0,21.0856,21.1332,21.0379,21.1154,723801.0
2016-06-30 13:00:00,35.45,35.48,35.33,35.41,651636.0,21.1154,21.1332,21.0439,21.0915,651636.0
2016-06-30 13:30:00,35.41,35.44,35.32,35.42,760245.0,21.0915,21.1094,21.0379,21.0975,760245.0
2016-06-30 14:00:00,35.42,35.5,35.39,35.41,956136.0,21.0975,21.1451,21.0796,21.0915,956136.0
2016-06-30 14:30:00,35.42,35.53,35.39,35.51,863502.0,21.0975,21.163,21.0796,21.1511,863502.0
2016-06-30 15:00:00,35.52,35.55,35.46,35.52,769551.0,21.1571,21.1749,21.1213,21.1571,769551.0
2016-06-30 15:30:00,35.52,35.59,35.45,35.51,1914852.0,21.1571,21.1988,21.1154,21.1511,1914852.0
2016-07-01 09:30:00,35.79,35.91,35.74,35.85,1252770.0,21.3179,21.3894,21.2881,21.3536,1252770.0
2016-07-01 10:00:00,35.86,36.06,35.83,35.98,1317755.0,21.3596,21.4787,21.3417,21.4311,1317755.0
2016-07-01 10:30:00,35.98,35.99,35.9,35.97,613165.0,21.4311,21.437,21.3834,21.4251,613165.0
2016-07-01 11:00:00,35.97,35.98,35.86,35.91,1167378.0,21.4251,21.4311,21.3596,21.3894,1167378.0
2016-07-01 11:30:00,35.91,35.98,35.79,35.9,825348.0,21.3894,21.4311,21.3179,21.3834,825348.0
2016-07-01 12:00:00,35.9,35.95,35.82,35.88,469481.0,21.3834,21.4132,21.3358,21.3715,469481.0
2016-07-01 12:30:00,35.87,35.94,35.86,35.92,317203.0,21.3655,21.4072,21.3596,21.3953,317203.0
2016-07-01 13:00:00,35.92,35.98,35.9,35.94,299002.0,21.3953,21.4311,21.3834,21.4072,299002.0
2016-07-01 13:30:00,35.94,35.98,35.89,35.95,398877.0,21.4072,21.4311,21.3774,21.4132,398877.0
2016-07-01 14:00:00,35.95,36.0,35.93,35.95,333830.0,21.4132,21.443,21.4013,21.4132,333830.0
2016-07-01 14:30:00,35.95,36.0,35.93,35.99,281541.0,21.4132,21.443,21.4013,21.437,281541.0
2016-07-01 15:00:00,35.99,36.07,35.97,36.06,631664.0,21.437,21.4847,21.4251,21.4787,631664.0
2016-07-01 15:30:00,36.06,36.09,35.99,36.02,822644.0,21.4787,21.4966,21.437,21.4549,822644.0
2016-07-05 09:30:00,35.89,36.04,35.8,35.94,1699976.0,21.3774,21.4668,21.3238,21.4072,1699976.0
2016-07-05 10:00:00,35.93,36.01,35.85,35.98,939742.0,21.4013,21.4489,21.3536,21.4311,939742.0
2016-07-05 10:30:00,35.97,36.03,35.79,35.81,919462.0,21.4251,21.4608,21.3179,21.3298,919462.0
2016-07-05 11:00:00,35.81,35.91,35.75,35.88,909156.0,21.3298,21.3894,21.2941,21.3715,909156.0
2016-07-05 11:30:00,35.87,35.92,35.75,35.82,974465.0,21.3655,21.3953,21.2941,21.3358,974465.0
2016-07-05 12:00:00,35.81,35.91,35.75,35.9,517286.0,21.3298,21.3894,21.2941,21.3834,517286.0
2016-07-05 12:30:00,35.9,35.91,35.78,35.78,302169.0,21.3834,21.3894,21.3119,21.3119,302169.0
2016-07-05 13:00:00,35.78,35.84,35.75,35.79,435154.0,21.3119,21.3477,21.2941,21.3179,435154.0
2016-07-05 13:30:00,35.79,35.8,35.7,35.72,457840.0,21.3179,21.3238,21.2643,21.2762,457840.0
2016-07-05 14:00:00,35.72,35.82,35.71,35.77,362513.0,21.2762,21.3358,21.2702,21.306,362513.0
2016-07-05 14:30:00,35.77,35.82,35.71,35.76,319836.0,21.306,21.3358,21.2702,21.3,319836.0
2016-07-05 15:00:00,35.76,35.8,35.75,35.77,277630.0,21.3,21.3238,21.2941,21.306,277630.0
2016-07-05 15:30:00,35.77,35.9,35.76,35.89,827918.0,21.306,21.3834,21.3,21.3774,827918.0
2016-07-06 09:30:00,35.24,35.32,35.03,35.14,1495698.0,20.9903,21.0379,20.8652,20.9307,1495698.0
2016-07-06 10:00:00,35.15,35.21,34.93,34.97,773831.0,20.9367,20.9724,20.8056,20.8295,773831.0
2016-07-06 10:30:00,34.97,35.12,34.91,35.12,618217.0,20.8295,20.9188,20.7937,20.9188,618217.0
2016-07-06 11:00:00,35.12,35.39,35.1,35.27,670420.0,20.9188,21.0796,20.9069,21.0082,670420.0
2016-07-06 11:30:00,35.25,35.45,35.25,35.42,430827.0,20.9962,21.1154,20.9962,21.0975,430827.0
2016-07-06 12:00:00,35.43,35.57,35.42,35.5,447856.0,21.1035,21.1868,21.0975,21.1451,447856.0
2016-07-06 12:30:00,35.51,35.53,35.38,35.41,538103.0,21.1511,21.163,21.0737,21.0915,538103.0
2016-07-06 13:00:00,35.42,35.48,35.38,35.43,349727.0,21.0975,21.1332,21.0737,21.1035,349727.0
2016-07-06 13:30:00,35.42,35.48,35.42,35.45,268516.0,21.0975,21.1332,21.0975,21.1154,268516.0
2016-07-06 14:00:00,35.45,35.52,35.39,35.46,511252.0,21.1154,21.1571,21.0796,21.1213,511252.0
2016-07-06 14:30:00,35.46,35.49,35.4,35.49,447956.0,21.1213,21.1392,21.0856,21.1392,447956.0
2016-07-06 15:00:00,35.5,35.51,35.43,35.47,377330.0,21.1451,21.1511,21.1035,21.1273,377330.0
2016-07-06 15:30:00,35.47,35.59,35.46,35.57,864286.0,21.1273,21.1988,21.1213,21.1868,864286.0
2016-07-07 09:30:00,36.02,36.04,35.89,35.92,1198287.0,21.4549,21.4668,21.3774,21.3953,1198287.0
2016-07-07 10:00:00,35.93,35.95,35.79,35.85,796569.0,21.4013,21.4132,21.3179,21.3536,796569.0
2016-07-07 10:30:00,35.85,35.93,35.77,35.82,723060.0,21.3536,21.4013,21.306,21.3358,723060.0
2016-07-07 11:00:00,35.82,35.82,35.53,35.6,1077384.0,21.3358,21.3358,21.163,21.2047,1077384.0
2016-07-07 11:30:00,35.59,35.61,35.46,35.57,404163.0,21.1988,21.2107,21.1213,21.1868,404163.0
2016-07-07 12:00:00,35.58,35.59,35.44,35.53,404772.0,21.1928,21.1988,21.1094,21.163,404772.0
2016-07-07 12:30:00,35.53,35.58,35.44,35.45,280533.0,21.163,21.1928,21.1094,21.1154,280533.0
2016-07-07 13:00:00,35.44,35.47,35.26,35.3,654147.0,21.1094,21.1273,21.0022,21.026,654147.0
2016-07-07 13:30:00,35.3,35.36,35.2,35.3,766886.0,21.026,21.0618,20.9665,21.026,766886.0
2016-07-07 14:00:00,35.31,35.37,35.19,35.22,454656.0,21.032,21.0677,20.9605,20.9784,454656.0
2016-07-07 14:30:00,35.23,35.29,35.16,35.23,368501.0,20.9843,21.0201,20.9426,20.9843,368501.0
2016-07-07 15:00:00,35.23,35.31,35.19,35.26,304787.0,20.9843,21.032,20.9605,21.0022,304787.0
2016-07-07 15:30:00,35.26,35.41,35.25,35.38,720884.0,21.0022,21.0915,20.9962,21.0737,720884.0
2016-07-08 09:30:00,35.85,35.93,35.8,35.84,1142484.0,21.3536,21.4013,21.3238,21.3477,1142484.0
2016-07-08 10:00:00,35.85,36.0,35.74,35.76,737133.0,21.3536,21.443,21.2881,21.3,737133.0
2016-07-08 10:30:00,35.75,35.8,35.64,35.77,720553.0,21.2941,21.3238,21.2285,21.306,720553.0
2016-07-08 11:00:00,35.77,35.96,35.76,35.94,693972.0,21.306,21.4191,21.3,21.4072,693972.0
2016-07-08 11:30:00,35.93,35.99,35.87,35.92,416859.0,21.4013,21.437,21.3655,21.3953,416859.0
2016-07-08 12:00:00,35.91,35.93,35.85,35.89,248923.0,21.3894,21.4013,21.3536,21.3774,248923.0
2016-07-08 12:30:00,35.89,35.99,35.86,35.96,242195.0,21.3774,21.437,21.3596,21.4191,242195.0
2016-07-08 13:00:00,35.97,35.98,35.93,35.96,260357.0,21.4251,21.4311,21.4013,21.4191,260357.0
2016-07-08 13:30:00,35.97,35.99,35.93,35.94,220091.0,21.4251,21.437,21.4013,21.4072,220091.0
2016-07-08 14:00:00,35.95,36.0,35.92,35.98,397829.0,21.4132,21.443,21.3953,21.4311,397829.0
2016-07-08 14:30:00,35.99,36.04,35.97,35.97,382126.0,21.437,21.4668,21.4251,21.4251,382126.0
2016-07-08 15:00:00,35.98,35.99,35.93,35.94,298893.0,21.4311,21.437,21.4013,21.4072,298893.0
2016-07-08 15:30:00,35.94,35.98,35.89,35.92,897302.0,21.4072,21.4311,21.3774,21.3953,897302.0
2016-07-11 09:30:00,36.06,36.18,36.02,36.11,789673.0,21.4787,21.5502,21.4549,21.5085,789673.0
2016-07-11 10:00:00,36.11,36.13,35.98,36.02,779577.0,21.5085,21.5204,21.4311,21.4549,779577.0
2016-07-11 10:30:00,36.02,36.17,36.0,36.15,369217.0,21.4549,21.5442,21.443,21.5323,369217.0
2016-07-11 11:00:00,36.14,36.2,36.1,36.14,500598.0,21.5264,21.5621,21.5025,21.5264,500598.0
2016-07-11 11:30:00,36.14,36.17,36.1,36.13,339445.0,21.5264,21.5442,21.5025,21.5204,339445.0
2016-07-11 12:00:00,36.13,36.17,36.1,36.13,276089.0,21.5204,21.5442,21.5025,21.5204,276089.0
2016-07-11 12:30:00,36.12,36.17,36.09,36.12,194448.0,21.5144,21.5442,21.4966,21.5144,194448.0
2016-07-11 13:00:00,36.11,36.12,36.06,36.09,280259.0,21.5085,21.5144,21.4787,21.4966,280259.0
2016-07-11 13:30:00,36.08,36.14,36.07,36.1,319043.0,21.4906,21.5264,21.4847,21.5025,319043.0
2016-07-11 14:00:00,36.1,36.19,36.08,36.16,287028.0,21.5025,21.5561,21.4906,21.5383,287028.0
2016-07-11 14:30:00,36.15,36.21,36.14,36.2,405492.0,21.5323,21.5681,21.5264,21.5621,405492.0
2016-07-11 15:00:00,36.19,36.23,36.17,36.2,268671.0,21.5561,21.58,21.5442,21.5621,268671.0
2016-07-11 15:30:00,36.2,36.2,36.12,36.12,696965.0,21.5621,21.5621,21.5144,21.5144,696965.0
2016-07-12 09:30:00,36.72,36.81,36.67,36.7,1491130.0,21.8718,21.9254,21.842,21.8599,1491130.0
2016-07-12 10:00:00,36.7,36.82,36.58,36.8,931738.0,21.8599,21.9314,21.7884,21.9195,931738.0
2016-07-12 10:30:00,36.8,36.85,36.75,36.79,821598.0,21.9195,21.9493,21.8897,21.9135,821598.0
2016-07-12 11:00:00,36.79,36.97,36.77,36.95,701329.0,21.9135,22.0207,21.9016,22.0088,701329.0
2016-07-12 11:30:00,36.94,37.05,36.92,37.04,645840.0,22.0029,22.0684,21.991,22.0624,645840.0
2016-07-12 12:00:00,37.05,37.2,37.01,37.17,641708.0,22.0684,22.1577,22.0446,22.1399,641708.0
2016-07-12 12:30:00,37.17,37.18,37.07,37.1,451717.0,22.1399,22.1458,22.0803,22.0982,451717.0
2016-07-12 13:00:00,37.11,37.13,37.05,37.1,403260.0,22.1041,22.116,22.0684,22.0982,403260.0
2016-07-12 13:30:00,37.09,37.14,37.02,37.03,451228.0,22.0922,22.122,22.0505,22.0565,451228.0
2016-07-12 14:00:00,37.03,37.11,36.95,36.95,846415.0,22.0565,22.1041,22.0088,22.0088,846415.0
2016-07-12 14:30:00,36.96,36.98,36.9,36.94,565106.0,22.0148,22.0267,21.979,22.0029,565106.0
2016-07-12 15:00:00,36.94,37.03,36.87,36.93,776013.0,22.0029,22.0565,21.9612,21.9969,776013.0
2016-07-12 15:30:00,36.92,36.98,36.9,36.91,1154604.0,21.991,22.0267,21.979,21.985,1154604.0
2016-07-13 09:30:00,37.1,37.12,36.82,36.94,1072980.0,22.0982,22.1101,21.9314,22.0029,1072980.0
2016-07-13 10:00:00,36.93,37.16,36.93,37.12,750935.0,21.9969,22.1339,21.9969,22.1101,750935.0
2016-07-13 10:30:00,37.12,37.28,36.75,36.78,943202.0,22.1101,22.2054,21.8897,21.9076,943202.0
2016-07-13 11:00:00,36.77,36.8,36.49,36.53,1081386.0,21.9016,21.9195,21.7348,21.7587,1081386.0
2016-07-13 11:30:00,36.53,36.53,36.31,36.42,764360.0,21.7587,21.7587,21.6276,21.6931,764360.0
2016-07-13 12:00:00,36.43,36.48,36.35,36.37,368096.0,21.6991,21.7289,21.6514,21.6634,368096.0
2016-07-13 12:30:00,36.37,36.38,36.31,36.37,269982.0,21.6634,21.6693,21.6276,21.6634,269982.0
2016-07-13 13:00:00,36.36,36.4,36.31,36.34,584974.0,21.6574,21.6812,21.6276,21.6455,584974.0
2016-07-13 13:30:00,36.34,36.39,36.29,36.35,395702.0,21.6455,21.6753,21.6157,21.6514,395702.0
2016-07-13 14:00:00,36.35,36.45,36.27,36.44,529432.0,21.6514,21.711,21.6038,21.705,529432.0
2016-07-13 14:30:00,36.44,36.51,36.43,36.49,347521.0,21.705,21.7467,21.6991,21.7348,347521.0
2016-07-13 15:00:00,36.48,36.53,36.47,36.48,286981.0,21.7289,21.7587,21.7229,21.7289,286981.0
2016-07-13 15:30:00,36.48,36.57,36.48,36.55,689742.0,21.7289,21.7825,21.7289,21.7706,689742.0
2016-07-14 09:30:00,37.08,37.1,36.69,36.76,1174387.0,22.0863,22.0982,21.854,21.8957,1174387.0
2016-07-14 10:00:00,36.77,36.88,36.73,36.83,447158.0,21.9016,21.9671,21.8778,21.9373,447158.0
2016-07-14 10:30:00,36.82,36.87,36.79,36.82,570774.0,21.9314,21.9612,21.9135,21.9314,570774.0
2016-07-14 11:00:00,36.81,36.89,36.76,36.81,430027.0,21.9254,21.9731,21.8957,21.9254,430027.0
2016-07-14 11:30:00,36.81,36.84,36.63,36.63,312818.0,21.9254,21.9433,21.8182,21.8182,312818.0
2016-07-14 12:00:00,36.64,36.68,36.61,36.63,181679.0,21.8242,21.848,21.8063,21.8182,181679.0
2016-07-14 12:30:00,36.63,36.68,36.62,36.66,131193.0,21.8182,21.848,21.8123,21.8361,131193.0
2016-07-14 13:00:00,36.68,36.68,36.57,36.57,216617.0,21.848,21.848,21.7825,21.7825,216617.0
2016-07-14 13:30:00,36.58,36.63,36.56,36.6,173867.0,21.7884,21.8182,21.7765,21.8003,173867.0
2016-07-14 14:00:00,36.6,36.63,36.55,36.62,279773.0,21.8003,21.8182,21.7706,21.8123,279773.0
2016-07-14 14:30:00,36.61,36.65,36.58,36.63,192475.0,21.8063,21.8301,21.7884,21.8182,192475.0
2016-07-14 15:00:00,36.63,36.68,36.6,36.62,265316.0,21.8182,21.848,21.8003,21.8123,265316.0
2016-07-14 15:30:00,36.62,36.62,36.56,36.57,590672.0,21.8123,21.8123,21.7765,21.7825,590672.0
2016-07-15 09:30:00,36.6,36.65,36.51,36.57,747863.0,21.8003,21.8301,21.7467,21.7825,747863.0
2016-07-15 10:00:00,36.57,36.64,36.42,36.49,497372.0,21.7825,21.8242,21.6931,21.7348,497372.0
2016-07-15 10:30:00,36.49,36.54,36.45,36.52,436426.0,21.7348,21.7646,21.711,21.7527,436426.0
2016-07-15 11:00:00,36.52,36.55,36.42,36.55,633980.0,21.7527,21.7706,21.6931,21.7706,633980.0
2016-07-15 11:30:00,36.55,36.64,36.49,36.53,357512.0,21.7706,21.8242,21.7348,21.7587,357512.0
2016-07-15 12:00:00,36.53,36.54,36.42,36.44,236360.0,21.7587,21.7646,21.6931,21.705,236360.0
2016-07-15 12:30:00,36.45,36.48,36.42,36.48,194341.0,21.711,21.7289,21.6931,21.7289,194341.0
2016-07-15 13:00:00,36.46,36.54,36.45,36.49,249208.0,21.717,21.7646,21.711,21.7348,249208.0
2016-07-15 13:30:00,36.5,36.55,36.47,36.5,235565.0,21.7408,21.7706,21.7229,21.7408,235565.0
2016-07-15 14:00:00,36.5,36.55,36.49,36.52,260444.0,21.7408,21.7706,21.7348,21.7527,260444.0
2016-07-15 14:30:00,36.52,36.59,36.5,36.58,208379.0,21.7527,21.7944,21.7408,21.7884,208379.0
2016-07-15 15:00:00,36.57,36.6,36.55,36.58,207400.0,21.7825,21.8003,21.7706,21.7884,207400.0
2016-07-15 15:30:00,36.58,36.59,36.49,36.57,875070.0,21.7884,21.7944,21.7348,21.7825,875070.0
2016-07-18 09:30:00,36.24,36.27,36.03,36.21,904046.0,21.5859,21.6038,21.4608,21.5681,904046.0
2016-07-18 10:00:00,36.21,36.32,36.2,36.29,362266.0,21.5681,21.6336,21.5621,21.6157,362266.0
2016-07-18 10:30:00,36.29,36.32,36.16,36.27,584216.0,21.6157,21.6336,21.5383,21.6038,584216.0
2016-07-18 11:00:00,36.27,36.32,36.21,36.26,559557.0,21.6038,21.6336,21.5681,21.5978,559557.0
2016-07-18 11:30:00,36.27,36.3,36.19,36.27,276288.0,21.6038,21.6217,21.5561,21.6038,276288.0
2016-07-18 12:00:00,36.27,36.33,36.26,36.27,235155.0,21.6038,21.6395,21.5978,21.6038,235155.0
2016-07-18 12:30:00,36.27,36.28,36.23,36.27,147055.0,21.6038,21.6097,21.58,21.6038,147055.0
2016-07-18 13:00:00,36.27,36.3,36.25,36.27,197049.0,21.6038,21.6217,21.5919,21.6038,197049.0
2016-07-18 13:30:00,36.27,36.28,36.22,36.23,143852.0,21.6038,21.6097,21.574,21.58,143852.0
2016-07-18 14:00:00,36.22,36.24,36.2,36.24,220761.0,21.574,21.5859,21.5621,21.5859,220761.0
2016-07-18 14:30:00,36.24,36.25,36.2,36.2,256882.0,21.5859,21.5919,21.5621,21.5621,256882.0
2016-07-18 15:00:00,36.21,36.22,36.18,36.2,393415.0,21.5681,21.574,21.5502,21.5621,393415.0
2016-07-18 15:30:00,36.21,36.22,36.17,36.17,837897.0,21.5681,21.574,21.5442,21.5442,837897.0
2016-07-19 09:30:00,36.0,36.14,35.91,35.92,1072722.0,21.443,21.5264,21.3894,21.3953,1072722.0
2016-07-19 10:00:00,35.92,35.98,35.83,35.93,557821.0,21.3953,21.4311,21.3417,21.4013,557821.0
2016-07-19 10:30:00,35.94,35.99,35.92,35.97,518878.0,21.4072,21.437,21.3953,21.4251,518878.0
2016-07-19 11:00:00,35.97,36.06,35.94,36.06,413192.0,21.4251,21.4787,21.4072,21.4787,413192.0
2016-07-19 11:30:00,36.05,36.15,36.0,36.0,285426.0,21.4727,21.5323,21.443,21.443,285426.0
2016-07-19 12:00:00,36.0,36.03,35.95,35.98,178798.0,21.443,21.4608,21.4132,21.4311,178798.0
2016-07-19 12:30:00,35.97,36.05,35.97,36.02,137639.0,21.4251,21.4727,21.4251,21.4549,137639.0
2016-07-19 13:00:00,36.02,36.03,35.95,35.95,148294.0,21.4549,21.4608,21.4132,21.4132,148294.0
2016-07-19 13:30:00,35.95,36.0,35.93,35.96,180973.0,21.4132,21.443,21.4013,21.4191,180973.0
2016-07-19 14:00:00,35.96,35.98,35.93,35.98,180045.0,21.4191,21.4311,21.4013,21.4311,180045.0
2016-07-19 14:30:00,35.97,35.99,35.94,35.96,153115.0,21.4251,21.437,21.4072,21.4191,153115.0
2016-07-19 15:00:00,35.97,35.99,35.95,35.97,169132.0,21.4251,21.437,21.4132,21.4251,169132.0
2016-07-19 15:30:00,35.97,36.04,35.96,36.03,712437.0,21.4251,21.4668,21.4191,21.4608,712437.0
2016-07-20 09:30:00,35.91,35.91,35.7,35.77,875795.0,21.3894,21.3894,21.2643,21.306,875795.0
2016-07-20 10:00:00,35.77,35.93,35.74,35.87,442839.0,21.306,21.4013,21.2881,21.3655,442839.0
2016-07-20 10:30:00,35.87,36.07,35.8,36.0,569436.0,21.3655,21.4847,21.3238,21.443,569436.0
2016-07-20 11:00:00,36.01,36.06,35.94,36.04,393079.0,21.4489,21.4787,21.4072,21.4668,393079.0
2016-07-20 11:30:00,36.04,36.04,35.9,35.93,343337.0,21.4668,21.4668,21.3834,21.4013,343337.0
2016-07-20 12:00:00,35.94,35.96,35.9,35.92,160857.0,21.4072,21.4191,21.3834,21.3953,160857.0
2016-07-20 12:30:00,35.93,35.97,35.9,35.97,121582.0,21.4013,21.4251,21.3834,21.4251,121582.0
2016-07-20 13:00:00,35.97,36.02,35.96,35.99,187096.0,21.4251,21.4549,21.4191,21.437,187096.0
2016-07-20 13:30:00,35.99,36.01,35.92,35.94,489077.0,21.437,21.4489,21.3953,21.4072,489077.0
2016-07-20 14:00:00,35.93,36.01,35.93,35.98,263392.0,21.4013,21.4489,21.4013,21.4311,263392.0
2016-07-20 14:30:00,35.98,35.99,35.93,35.94,203593.0,21.4311,21.437,21.4013,21.4072,203593.0
2016-07-20 15:00:00,35.94,35.95,35.9,35.92,253761.0,21.4072,21.4132,21.3834,21.3953,253761.0
2016-07-20 15:30:00,35.93,35.98,35.92,35.95,480376.0,21.4013,21.4311,21.3953,21.4132,480376.0
2016-07-21 09:30:00,35.83,36.09,35.83,35.98,524347.0,21.3417,21.4966,21.3417,21.4311,524347.0
2016-07-21 10:00:00,35.98,36.14,35.95,36.1,458421.0,21.4311,21.5264,21.4132,21.5025,458421.0
2016-07-21 10:30:00,36.1,36.24,36.06,36.22,452345.0,21.5025,21.5859,21.4787,21.574,452345.0
2016-07-21 11:00:00,36.22,36.25,36.12,36.12,369465.0,21.574,21.5919,21.5144,21.5144,369465.0
2016-07-21 11:30:00,36.12,36.13,36.0,36.01,201891.0,21.5144,21.5204,21.443,21.4489,201891.0
2016-07-21 12:00:00,36.0,36.0,35.92,35.95,201430.0,21.443,21.443,21.3953,21.4132,201430.0
2016-07-21 12:30:00,35.95,35.96,35.88,35.91,166196.0,21.4132,21.4191,21.3715,21.3894,166196.0
2016-07-21 13:00:00,35.91,35.95,35.87,35.94,121315.0,21.3894,21.4132,21.3655,21.4072,121315.0
2016-07-21 13:30:00,35.94,35.94,35.86,35.89,152553.0,21.4072,21.4072,21.3596,21.3774,152553.0
2016-07-21 14:00:00,35.89,35.91,35.85,35.86,179009.0,21.3774,21.3894,21.3536,21.3596,179009.0
2016-07-21 14:30:00,35.87,35.9,35.82,35.84,167067.0,21.3655,21.3834,21.3358,21.3477,167067.0
2016-07-21 15:00:00,35.84,35.85,35.77,35.81,249473.0,21.3477,21.3536,21.306,21.3298,249473.0
2016-07-21 15:30:00,35.82,35.85,35.8,35.85,397428.0,21.3358,21.3536,21.3238,21.3536,397428.0
2016-07-22 09:30:00,35.87,35.92,35.76,35.8,753297.0,21.3655,21.3953,21.3,21.3238,753297.0
2016-07-22 10:00:00,35.8,35.87,35.75,35.8,319616.0,21.3238,21.3655,21.2941,21.3238,319616.0
2016-07-22 10:30:00,35.79,35.88,35.79,35.87,261868.0,21.3179,21.3715,21.3179,21.3655,261868.0
2016-07-22 11:00:00,35.87,35.88,35.77,35.8,425549.0,21.3655,21.3715,21.306,21.3238,425549.0
2016-07-22 11:30:00,35.8,35.85,35.7,35.76,617892.0,21.3238,21.3536,21.2643,21.3,617892.0
2016-07-22 12:00:00,35.75,35.79,35.73,35.77,275033.0,21.2941,21.3179,21.2821,21.306,275033.0
2016-07-22 12:30:00,35.77,35.8,35.75,35.75,196318.0,21.306,21.3238,21.2941,21.2941,196318.0
2016-07-22 13:00:00,35.75,35.76,35.71,35.74,224655.0,21.2941,21.3,21.2702,21.2881,224655.0
2016-07-22 13:30:00,35.73,35.75,35.66,35.73,463047.0,21.2821,21.2941,21.2404,21.2821,463047.0
2016-07-22 14:00:00,35.74,35.78,35.7,35.73,448298.0,21.2881,21.3119,21.2643,21.2821,448298.0
2016-07-22 14:30:00,35.73,35.8,35.68,35.79,353235.0,21.2821,21.3238,21.2524,21.3179,353235.0
2016-07-22 15:00:00,35.79,35.87,35.78,35.82,307046.0,21.3179,21.3655,21.3119,21.3358,307046.0
2016-07-22 15:30:00,35.82,35.87,35.82,35.86,440396.0,21.3358,21.3655,21.3358,21.3596,440396.0
2016-07-25 09:30:00,35.46,35.49,35.09,35.12,1781847.0,21.1213,21.1392,20.9009,20.9188,1781847.0
2016-07-25 10:00:00,35.12,35.15,34.94,35.0,1227548.0,20.9188,20.9367,20.8116,20.8473,1227548.0
2016-07-25 10:30:00,34.99,35.02,34.9,34.91,1268500.0,20.8414,20.8592,20.7878,20.7937,1268500.0
2016-07-25 11:00:00,34.91,34.99,34.87,34.94,702730.0,20.7937,20.8414,20.7699,20.8116,702730.0
2016-07-25 11:30:00,34.94,35.0,34.82,34.82,783024.0,20.8116,20.8473,20.7401,20.7401,783024.0
2016-07-25 12:00:00,34.82,34.83,34.76,34.76,380349.0,20.7401,20.7461,20.7044,20.7044,380349.0
2016-07-25 12:30:00,34.77,34.86,34.73,34.84,499204.0,20.7103,20.7639,20.6865,20.752,499204.0
2016-07-25 13:00:00,34.84,34.88,34.8,34.84,254552.0,20.752,20.7759,20.7282,20.752,254552.0
2016-07-25 13:30:00,34.84,34.87,34.82,34.84,300625.0,20.752,20.7699,20.7401,20.752,300625.0
2016-07-25 14:00:00,34.84,34.89,34.8,34.8,397703.0,20.752,20.7818,20.7282,20.7282,397703.0
2016-07-25 14:30:00,34.8,34.85,34.78,34.84,360591.0,20.7282,20.758,20.7163,20.752,360591.0
2016-07-25 15:00:00,34.84,34.85,34.77,34.8,405916.0,20.752,20.758,20.7103,20.7282,405916.0
2016-07-25 15:30:00,34.8,34.9,34.77,34.89,1394506.0,20.7282,20.7878,20.7103,20.7818,1394506.0
2016-07-26 09:30:00,34.08,34.57,34.07,34.36,1873231.0,20.2993,20.5912,20.2934,20.4661,1873231.0
2016-07-26 10:00:00,34.36,34.47,34.28,34.4,1151326.0,20.4661,20.5316,20.4185,20.4899,1151326.0
2016-07-26 10:30:00,34.4,34.43,34.19,34.24,769413.0,20.4899,20.5078,20.3649,20.3946,769413.0
2016-07-26 11:00:00,34.24,34.59,34.24,34.58,650670.0,20.3946,20.6031,20.3946,20.5972,650670.0
2016-07-26 11:30:00,34.57,34.63,34.51,34.59,649216.0,20.5912,20.6269,20.5555,20.6031,649216.0
2016-07-26 12:00:00,34.59,34.63,34.55,34.59,225557.0,20.6031,20.6269,20.5793,20.6031,225557.0
2016-07-26 12:30:00,34.59,34.64,34.56,34.58,192838.0,20.6031,20.6329,20.5852,20.5972,192838.0
2016-07-26 13:00:00,34.58,34.65,34.56,34.59,316516.0,20.5972,20.6389,20.5852,20.6031,316516.0
2016-07-26 13:30:00,34.59,34.63,34.53,34.59,290984.0,20.6031,20.6269,20.5674,20.6031,290984.0
2016-07-26 14:00:00,34.59,34.67,34.55,34.61,234765.0,20.6031,20.6508,20.5793,20.615,234765.0
2016-07-26 14:30:00,34.62,34.64,34.57,34.57,262259.0,20.621,20.6329,20.5912,20.5912,262259.0
2016-07-26 15:00:00,34.57,34.64,34.56,34.62,326477.0,20.5912,20.6329,20.5852,20.621,326477.0
2016-07-26 15:30:00,34.62,34.63,34.56,34.59,917946.0,20.621,20.6269,20.5852,20.6031,917946.0
2016-07-27 09:30:00,34.97,35.16,34.92,35.11,1078417.0,20.8295,20.9426,20.7997,20.9128,1078417.0
2016-07-27 10:00:00,35.12,35.17,34.99,35.03,1271892.0,20.9188,20.9486,20.8414,20.8652,1271892.0
2016-07-27 10:30:00,35.03,35.04,34.62,34.68,1232444.0,20.8652,20.8712,20.621,20.6567,1232444.0
2016-07-27 11:00:00,34.67,34.67,34.42,34.52,637872.0,20.6508,20.6508,20.5019,20.5614,637872.0
2016-07-27 11:30:00,34.51,34.53,34.42,34.49,495377.0,20.5555,20.5674,20.5019,20.5436,495377.0
2016-07-27 12:00:00,34.48,34.51,34.46,34.49,279488.0,20.5376,20.5555,20.5257,20.5436,279488.0
2016-07-27 12:30:00,34.5,34.54,34.47,34.51,242604.0,20.5495,20.5733,20.5316,20.5555,242604.0
2016-07-27 13:00:00,34.51,34.54,34.48,34.48,315663.0,20.5555,20.5733,20.5376,20.5376,315663.0
2016-07-27 13:30:00,34.49,34.55,34.48,34.53,332711.0,20.5436,20.5793,20.5376,20.5674,332711.0
2016-07-27 14:00:00,34.53,34.65,34.47,34.58,528465.0,20.5674,20.6389,20.5316,20.5972,528465.0
2016-07-27 14:30:00,34.57,34.63,34.56,34.6,317898.0,20.5912,20.6269,20.5852,20.6091,317898.0
2016-07-27 15:00:00,34.59,34.68,34.59,34.64,399264.0,20.6031,20.6567,20.6031,20.6329,399264.0
2016-07-27 15:30:00,34.64,34.69,34.5,34.57,868821.0,20.6329,20.6627,20.5495,20.5912,868821.0
2016-07-28 09:30:00,34.42,34.47,34.25,34.42,1253911.0,20.5019,20.5316,20.4006,20.5019,1253911.0
2016-07-28 10:00:00,34.42,34.45,34.1,34.12,1169462.0,20.5019,20.5197,20.3113,20.3232,1169462.0
2016-07-28 10:30:00,34.13,34.16,34.02,34.03,702686.0,20.3291,20.347,20.2636,20.2696,702686.0
2016-07-28 11:00:00,34.03,34.14,34.03,34.07,716005.0,20.2696,20.3351,20.2696,20.2934,716005.0
2016-07-28 11:30:00,34.08,34.12,33.97,34.03,933484.0,20.2993,20.3232,20.2338,20.2696,933484.0
2016-07-28 12:00:00,34.04,34.1,33.98,34.01,340003.0,20.2755,20.3113,20.2398,20.2576,340003.0
2016-07-28 12:30:00,34.01,34.01,33.95,33.97,283667.0,20.2576,20.2576,20.2219,20.2338,283667.0
2016-07-28 13:00:00,33.96,33.99,33.92,33.98,242576.0,20.2279,20.2457,20.204,20.2398,242576.0
2016-07-28 13:30:00,33.98,33.99,33.91,33.99,312531.0,20.2398,20.2457,20.1981,20.2457,312531.0
2016-07-28 14:00:00,33.99,34.05,33.95,34.0,297428.0,20.2457,20.2815,20.2219,20.2517,297428.0
2016-07-28 14:30:00,34.01,34.05,34.0,34.01,337831.0,20.2576,20.2815,20.2517,20.2576,337831.0
2016-07-28 15:00:00,34.0,34.03,33.97,34.01,387788.0,20.2517,20.2696,20.2338,20.2576,387788.0
2016-07-28 15:30:00,34.01,34.08,33.99,34.0,1470615.0,20.2576,20.2993,20.2457,20.2517,1470615.0
2016-07-29 09:30:00,34.01,34.08,33.87,33.98,1166406.0,20.2576,20.2993,20.1743,20.2398,1166406.0
2016-07-29 10:00:00,33.98,34.09,33.88,34.06,775027.0,20.2398,20.3053,20.1802,20.2874,775027.0
2016-07-29 10:30:00,34.06,34.36,34.02,34.29,573095.0,20.2874,20.4661,20.2636,20.4244,573095.0
2016-07-29 11:00:00,34.29,34.38,34.25,34.26,690117.0,20.4244,20.478,20.4006,20.4066,690117.0
2016-07-29 11:30:00,34.26,34.31,34.21,34.3,388882.0,20.4066,20.4363,20.3768,20.4304,388882.0
2016-07-29 12:00:00,34.3,34.35,34.27,34.27,256296.0,20.4304,20.4602,20.4125,20.4125,256296.0
2016-07-29 12:30:00,34.27,34.28,34.22,34.27,239106.0,20.4125,20.4185,20.3827,20.4125,239106.0
2016-07-29 13:00:00,34.27,34.35,34.27,34.3,143724.0,20.4125,20.4602,20.4125,20.4304,143724.0
2016-07-29 13:30:00,34.31,34.39,34.3,34.38,169735.0,20.4363,20.484,20.4304,20.478,169735.0
2016-07-29 14:00:00,34.39,34.43,34.35,34.42,257304.0,20.484,20.5078,20.4602,20.5019,257304.0
2016-07-29 14:30:00,34.42,34.43,34.34,34.36,214017.0,20.5019,20.5078,20.4542,20.4661,214017.0
2016-07-29 15:00:00,34.36,34.38,34.32,34.36,251017.0,20.4661,20.478,20.4423,20.4661,251017.0
2016-07-29 15:30:00,34.35,34.43,34.35,34.4,754451.0,20.4602,20.5078,20.4602,20.4899,754451.0
2016-08-01 09:30:00,33.91,33.94,33.61,33.7,1285983.0,20.1981,20.216,20.0194,20.073,1285983.0
2016-08-01 10:00:00,33.7,33.76,33.58,33.59,789677.0,20.073,20.1087,20.0015,20.0075,789677.0
2016-08-01 10:30:00,33.58,33.61,33.53,33.57,768583.0,20.0015,20.0194,19.9717,19.9956,768583.0
2016-08-01 11:00:00,33.56,33.67,33.5,33.5,880596.0,19.9896,20.0551,19.9539,19.9539,880596.0
2016-08-01 11:30:00,33.51,33.52,33.4,33.42,594882.0,19.9598,19.9658,19.8943,19.9062,594882.0
2016-08-01 12:00:00,33.41,33.45,33.27,33.29,485746.0,19.9003,19.9241,19.8169,19.8288,485746.0
2016-08-01 12:30:00,33.29,33.31,33.21,33.23,575623.0,19.8288,19.8407,19.7811,19.793,575623.0
2016-08-01 13:00:00,33.23,33.26,33.19,33.23,424461.0,19.793,19.8109,19.7692,19.793,424461.0
2016-08-01 13:30:00,33.24,33.24,33.15,33.23,355591.0,19.799,19.799,19.7454,19.793,355591.0
2016-08-01 14:00:00,33.22,33.25,33.15,33.17,532129.0,19.7871,19.805,19.7454,19.7573,532129.0
2016-08-01 14:30:00,33.17,33.19,33.12,33.15,625342.0,19.7573,19.7692,19.7275,19.7454,625342.0
2016-08-01 15:00:00,33.15,33.15,33.1,33.11,789230.0,19.7454,19.7454,19.7156,19.7216,789230.0
2016-08-01 15:30:00,33.11,33.2,33.1,33.18,2028240.0,19.7216,19.7752,19.7156,19.7633,2028240.0
2016-08-02 09:30:00,33.65,33.7,33.51,33.69,1303772.0,20.0432,20.073,19.9598,20.067,1303772.0
2016-08-02 10:00:00,33.69,33.75,33.51,33.58,810108.0,20.067,20.1028,19.9598,20.0015,810108.0
2016-08-02 10:30:00,33.58,33.59,33.3,33.3,653301.0,20.0015,20.0075,19.8347,19.8347,653301.0
2016-08-02 11:00:00,33.3,33.49,33.3,33.36,749848.0,19.8347,19.9479,19.8347,19.8705,749848.0
2016-08-02 11:30:00,33.35,33.35,33.2,33.25,659340.0,19.8645,19.8645,19.7752,19.805,659340.0
2016-08-02 12:00:00,33.25,33.32,33.22,33.27,411886.0,19.805,19.8467,19.7871,19.8169,411886.0
2016-08-02 12:30:00,33.27,33.29,33.18,33.22,334013.0,19.8169,19.8288,19.7633,19.7871,334013.0
2016-08-02 13:00:00,33.22,33.23,33.15,33.2,423337.0,19.7871,19.793,19.7454,19.7752,423337.0
2016-08-02 13:30:00,33.2,33.2,33.14,33.17,247499.0,19.7752,19.7752,19.7394,19.7573,247499.0
2016-08-02 14:00:00,33.18,33.38,33.17,33.37,493977.0,19.7633,19.8824,19.7573,19.8764,493977.0
2016-08-02 14:30:00,33.36,33.4,33.29,33.34,493435.0,19.8705,19.8943,19.8288,19.8586,493435.0
2016-08-02 15:00:00,33.33,33.39,33.28,33.37,612362.0,19.8526,19.8884,19.8228,19.8764,612362.0
2016-08-02 15:30:00,33.37,33.47,33.36,33.45,1199873.0,19.8764,19.936,19.8705,19.9241,1199873.0
2016-08-03 09:30:00,32.63,32.8,32.57,32.64,1331499.0,19.786,19.8891,19.7496,19.7921,1331499.0
2016-08-03 10:00:00,32.64,32.77,32.58,32.71,760086.0,19.7921,19.8709,19.7557,19.8345,760086.0
2016-08-03 10:30:00,32.7,32.91,32.5,32.79,1211492.0,19.8284,19.9558,19.7072,19.883,1211492.0
2016-08-03 11:00:00,32.8,32.82,32.64,32.78,670528.0,19.8891,19.9012,19.7921,19.8769,670528.0
2016-08-03 11:30:00,32.77,32.85,32.76,32.83,492490.0,19.8709,19.9194,19.8648,19.9073,492490.0
2016-08-03 12:00:00,32.83,32.9,32.81,32.86,550083.0,19.9073,19.9497,19.8951,19.9255,550083.0
2016-08-03 12:30:00,32.87,32.96,32.85,32.9,382399.0,19.9315,19.9861,19.9194,19.9497,382399.0
2016-08-03 13:00:00,32.9,32.91,32.85,32.86,276871.0,19.9497,19.9558,19.9194,19.9255,276871.0
2016-08-03 13:30:00,32.86,32.94,32.86,32.89,295442.0,19.9255,19.974,19.9255,19.9436,295442.0
2016-08-03 14:00:00,32.89,32.92,32.77,32.77,600275.0,19.9436,19.9618,19.8709,19.8709,600275.0
2016-08-03 14:30:00,32.77,32.84,32.76,32.78,700210.0,19.8709,19.9133,19.8648,19.8769,700210.0
2016-08-03 15:00:00,32.78,32.94,32.77,32.93,586553.0,19.8769,19.974,19.8709,19.9679,586553.0
2016-08-03 15:30:00,32.93,33.03,32.89,33.02,1065785.0,19.9679,20.0285,19.9436,20.0225,1065785.0
2016-08-04 09:30:00,33.06,33.3,33.05,33.06,1012476.0,20.0467,20.1923,20.0407,20.0467,1012476.0
2016-08-04 10:00:00,33.05,33.14,32.98,33.13,896292.0,20.0407,20.0952,19.9982,20.0892,896292.0
2016-08-04 10:30:00,33.13,33.19,33.0,33.13,871823.0,20.0892,20.1256,20.0104,20.0892,871823.0
2016-08-04 11:00:00,33.12,33.16,33.04,33.07,563470.0,20.0831,20.1074,20.0346,20.0528,563470.0
2016-08-04 11:30:00,33.07,33.23,33.03,33.2,383367.0,20.0528,20.1498,20.0285,20.1316,383367.0
2016-08-04 12:00:00,33.21,33.24,33.1,33.12,263200.0,20.1377,20.1559,20.071,20.0831,263200.0
2016-08-04 12:30:00,33.12,33.18,33.11,33.14,238160.0,20.0831,20.1195,20.0771,20.0952,238160.0
2016-08-04 13:00:00,33.14,33.14,33.05,33.07,278091.0,20.0952,20.0952,20.0407,20.0528,278091.0
2016-08-04 13:30:00,33.06,33.09,33.04,33.06,277890.0,20.0467,20.0649,20.0346,20.0467,277890.0
2016-08-04 14:00:00,33.06,33.06,32.98,33.02,293556.0,20.0467,20.0467,19.9982,20.0225,293556.0
2016-08-04 14:30:00,33.02,33.02,32.98,32.98,197801.0,20.0225,20.0225,19.9982,19.9982,197801.0
2016-08-04 15:00:00,32.99,33.01,32.93,32.95,492935.0,20.0043,20.0164,19.9679,19.98,492935.0
2016-08-04 15:30:00,32.95,33.01,32.94,33.01,745669.0,19.98,20.0164,19.974,20.0164,745669.0
2016-08-05 09:30:00,33.27,33.31,33.05,33.11,1280746.0,20.1741,20.1983,20.0407,20.0771,1280746.0
2016-08-05 10:00:00,33.11,33.23,33.06,33.12,647362.0,20.0771,20.1498,20.0467,20.0831,647362.0
2016-08-05 10:30:00,33.12,33.12,32.96,33.09,577069.0,20.0831,20.0831,19.9861,20.0649,577069.0
2016-08-05 11:00:00,33.09,33.17,33.03,33.05,452988.0,20.0649,20.1134,20.0285,20.0407,452988.0
2016-08-05 11:30:00,33.05,33.14,33.02,33.13,347396.0,20.0407,20.0952,20.0225,20.0892,347396.0
2016-08-05 12:00:00,33.13,33.17,33.12,33.14,148639.0,20.0892,20.1134,20.0831,20.0952,148639.0
2016-08-05 12:30:00,33.14,33.14,33.06,33.08,122354.0,20.0952,20.0952,20.0467,20.0589,122354.0
2016-08-05 13:00:00,33.08,33.11,33.06,33.1,238147.0,20.0589,20.0771,20.0467,20.071,238147.0
2016-08-05 13:30:00,33.1,33.16,33.1,33.14,213191.0,20.071,20.1074,20.071,20.0952,213191.0
2016-08-05 14:00:00,33.14,33.18,33.12,33.15,305947.0,20.0952,20.1195,20.0831,20.1013,305947.0
2016-08-05 14:30:00,33.15,33.17,33.11,33.14,282713.0,20.1013,20.1134,20.0771,20.0952,282713.0
2016-08-05 15:00:00,33.14,33.2,33.13,33.16,363451.0,20.0952,20.1316,20.0892,20.1074,363451.0
2016-08-05 15:30:00,33.16,33.17,33.11,33.14,756726.0,20.1074,20.1134,20.0771,20.0952,756726.0
2016-08-08 09:30:00,33.08,33.28,33.08,33.17,1130838.0,20.0589,20.1801,20.0589,20.1134,1130838.0
2016-08-08 10:00:00,33.18,33.32,33.16,33.29,693373.0,20.1195,20.2044,20.1074,20.1862,693373.0
2016-08-08 10:30:00,33.29,33.35,33.21,33.24,488547.0,20.1862,20.2226,20.1377,20.1559,488547.0
2016-08-08 11:00:00,33.25,33.32,33.23,33.26,471761.0,20.1619,20.2044,20.1498,20.168,471761.0
2016-08-08 11:30:00,33.26,33.34,33.25,33.32,400021.0,20.168,20.2165,20.1619,20.2044,400021.0
2016-08-08 12:00:00,33.32,33.32,33.24,33.26,172398.0,20.2044,20.2044,20.1559,20.168,172398.0
2016-08-08 12:30:00,33.26,33.3,33.24,33.3,186988.0,20.168,20.1923,20.1559,20.1923,186988.0
2016-08-08 13:00:00,33.29,33.34,33.28,33.3,203420.0,20.1862,20.2165,20.1801,20.1923,203420.0
2016-08-08 13:30:00,33.31,33.38,33.3,33.37,256920.0,20.1983,20.2408,20.1923,20.2347,256920.0
2016-08-08 14:00:00,33.37,33.38,33.29,33.31,362293.0,20.2347,20.2408,20.1862,20.1983,362293.0
2016-08-08 14:30:00,33.3,33.31,33.22,33.26,294519.0,20.1923,20.1983,20.1438,20.168,294519.0
2016-08-08 15:00:00,33.26,33.26,33.21,33.23,202734.0,20.168,20.168,20.1377,20.1498,202734.0
2016-08-08 15:30:00,33.23,33.23,33.17,33.17,625827.0,20.1498,20.1498,20.1134,20.1134,625827.0
2016-08-09 09:30:00,33.5,33.58,33.38,33.55,799281.0,20.3135,20.362,20.2408,20.3439,799281.0
2016-08-09 10:00:00,33.54,33.64,33.41,33.58,564060.0,20.3378,20.3984,20.259,20.362,564060.0
2016-08-09 10:30:00,33.58,33.59,33.41,33.5,507934.0,20.362,20.3681,20.259,20.3135,507934.0
2016-08-09 11:00:00,33.51,33.54,33.39,33.42,368984.0,20.3196,20.3378,20.2468,20.265,368984.0
2016-08-09 11:30:00,33.42,33.43,33.34,33.36,330669.0,20.265,20.2711,20.2165,20.2286,330669.0
2016-08-09 12:00:00,33.37,33.39,33.31,33.33,200112.0,20.2347,20.2468,20.1983,20.2105,200112.0
2016-08-09 12:30:00,33.32,33.32,33.25,33.27,222728.0,20.2044,20.2044,20.1619,20.1741,222728.0
2016-08-09 13:00:00,33.27,33.33,33.25,33.31,204656.0,20.1741,20.2105,20.1619,20.1983,204656.0
2016-08-09 13:30:00,33.32,33.33,33.29,33.32,192245.0,20.2044,20.2105,20.1862,20.2044,192245.0
2016-08-09 14:00:00,33.31,33.39,33.28,33.35,317841.0,20.1983,20.2468,20.1801,20.2226,317841.0
2016-08-09 14:30:00,33.34,33.36,33.26,33.36,308137.0,20.2165,20.2286,20.168,20.2286,308137.0
2016-08-09 15:00:00,33.36,33.39,33.31,33.37,309240.0,20.2286,20.2468,20.1983,20.2347,309240.0
2016-08-09 15:30:00,33.36,33.38,33.33,33.37,577293.0,20.2286,20.2408,20.2105,20.2347,577293.0
2016-08-10 09:30:00,33.44,33.49,33.32,33.32,799059.0,20.2772,20.3075,20.2044,20.2044,799059.0
2016-08-10 10:00:00,33.31,33.36,33.28,33.32,362487.0,20.1983,20.2286,20.1801,20.2044,362487.0
2016-08-10 10:30:00,33.31,33.44,33.23,33.32,528172.0,20.1983,20.2772,20.1498,20.2044,528172.0
2016-08-10 11:00:00,33.32,33.34,33.11,33.15,459128.0,20.2044,20.2165,20.0771,20.1013,459128.0
2016-08-10 11:30:00,33.16,33.21,33.1,33.13,397921.0,20.1074,20.1377,20.071,20.0892,397921.0
2016-08-10 12:00:00,33.13,33.17,33.11,33.16,137286.0,20.0892,20.1134,20.0771,20.1074,137286.0
2016-08-10 12:30:00,33.16,33.17,33.1,33.1,150606.0,20.1074,20.1134,20.071,20.071,150606.0
2016-08-10 13:00:00,33.11,33.12,33.06,33.08,180564.0,20.0771,20.0831,20.0467,20.0589,180564.0
2016-08-10 13:30:00,33.09,33.09,33.05,33.06,132681.0,20.0649,20.0649,20.0407,20.0467,132681.0
2016-08-10 14:00:00,33.07,33.11,33.02,33.05,234528.0,20.0528,20.0771,20.0225,20.0407,234528.0
2016-08-10 14:30:00,33.04,33.05,33.0,33.01,183045.0,20.0346,20.0407,20.0104,20.0164,183045.0
2016-08-10 15:00:00,33.01,33.04,32.97,33.02,307205.0,20.0164,20.0346,19.9922,20.0225,307205.0
2016-08-10 15:30:00,33.01,33.03,32.98,33.01,621114.0,20.0164,20.0285,19.9982,20.0164,621114.0
2016-08-11 09:30:00,33.21,33.41,33.12,33.34,795430.0,20.1377,20.259,20.0831,20.2165,795430.0
2016-08-11 10:00:00,33.34,33.44,33.26,33.41,356713.0,20.2165,20.2772,20.168,20.259,356713.0
2016-08-11 10:30:00,33.41,33.62,33.41,33.62,545386.0,20.259,20.3863,20.259,20.3863,545386.0
2016-08-11 11:00:00,33.62,33.75,33.55,33.74,634663.0,20.3863,20.4651,20.3439,20.4591,634663.0
2016-08-11 11:30:00,33.74,33.81,33.69,33.7,538071.0,20.4591,20.5015,20.4287,20.4348,538071.0
2016-08-11 12:00:00,33.69,33.77,33.67,33.77,333818.0,20.4287,20.4773,20.4166,20.4773,333818.0
2016-08-11 12:30:00,33.77,33.85,33.74,33.77,598004.0,20.4773,20.5258,20.4591,20.4773,598004.0
2016-08-11 13:00:00,33.76,33.79,33.71,33.72,250318.0,20.4712,20.4894,20.4409,20.4469,250318.0
2016-08-11 13:30:00,33.72,33.77,33.7,33.72,250013.0,20.4469,20.4773,20.4348,20.4469,250013.0
2016-08-11 14:00:00,33.72,33.8,33.7,33.75,290330.0,20.4469,20.4954,20.4348,20.4651,290330.0
2016-08-11 14:30:00,33.75,33.75,33.67,33.68,293900.0,20.4651,20.4651,20.4166,20.4227,293900.0
2016-08-11 15:00:00,33.68,33.69,33.61,33.62,306144.0,20.4227,20.4287,20.3802,20.3863,306144.0
2016-08-11 15:30:00,33.62,33.7,33.61,33.63,748304.0,20.3863,20.4348,20.3802,20.3924,748304.0
2016-08-12 09:30:00,33.79,33.83,33.67,33.82,782107.0,20.4894,20.5136,20.4166,20.5076,782107.0
2016-08-12 10:00:00,33.83,33.87,33.67,33.7,498578.0,20.5136,20.5379,20.4166,20.4348,498578.0
2016-08-12 10:30:00,33.69,33.74,33.6,33.69,394368.0,20.4287,20.4591,20.3742,20.4287,394368.0
2016-08-12 11:00:00,33.69,33.84,33.69,33.77,371909.0,20.4287,20.5197,20.4287,20.4773,371909.0
2016-08-12 11:30:00,33.77,33.79,33.67,33.7,289071.0,20.4773,20.4894,20.4166,20.4348,289071.0
2016-08-12 12:00:00,33.7,33.72,33.65,33.7,286293.0,20.4348,20.4469,20.4045,20.4348,286293.0
2016-08-12 12:30:00,33.7,33.75,33.68,33.68,203282.0,20.4348,20.4651,20.4227,20.4227,203282.0
2016-08-12 13:00:00,33.68,33.74,33.61,33.73,155150.0,20.4227,20.4591,20.3802,20.453,155150.0
2016-08-12 13:30:00,33.73,33.76,33.69,33.71,126630.0,20.453,20.4712,20.4287,20.4409,126630.0
2016-08-12 14:00:00,33.7,33.74,33.69,33.71,161269.0,20.4348,20.4591,20.4287,20.4409,161269.0
2016-08-12 14:30:00,33.71,33.72,33.68,33.7,139398.0,20.4409,20.4469,20.4227,20.4348,139398.0
2016-08-12 15:00:00,33.7,33.73,33.69,33.72,131476.0,20.4348,20.453,20.4287,20.4469,131476.0
2016-08-12 15:30:00,33.71,33.77,33.7,33.73,394965.0,20.4409,20.4773,20.4348,20.453,394965.0
2016-08-15 09:30:00,33.92,34.06,33.88,33.89,713954.0,20.5682,20.6531,20.544,20.55,713954.0
2016-08-15 10:00:00,33.9,33.95,33.86,33.91,299465.0,20.5561,20.5864,20.5318,20.5622,299465.0
2016-08-15 10:30:00,33.91,33.95,33.86,33.92,295011.0,20.5622,20.5864,20.5318,20.5682,295011.0
2016-08-15 11:00:00,33.92,34.0,33.91,33.96,347823.0,20.5682,20.6167,20.5622,20.5925,347823.0
2016-08-15 11:30:00,33.95,33.96,33.79,33.82,313268.0,20.5864,20.5925,20.4894,20.5076,313268.0
2016-08-15 12:00:00,33.82,33.89,33.81,33.85,345237.0,20.5076,20.55,20.5015,20.5258,345237.0
2016-08-15 12:30:00,33.86,33.9,33.85,33.88,149109.0,20.5318,20.5561,20.5258,20.544,149109.0
2016-08-15 13:00:00,33.88,33.91,33.85,33.86,275347.0,20.544,20.5622,20.5258,20.5318,275347.0
2016-08-15 13:30:00,33.86,33.89,33.85,33.87,211728.0,20.5318,20.55,20.5258,20.5379,211728.0
2016-08-15 14:00:00,33.87,33.89,33.86,33.88,111286.0,20.5379,20.55,20.5318,20.544,111286.0
2016-08-15 14:30:00,33.88,33.9,33.87,33.88,145806.0,20.544,20.5561,20.5379,20.544,145806.0
2016-08-15 15:00:00,33.89,33.91,33.86,33.88,172726.0,20.55,20.5622,20.5318,20.544,172726.0
2016-08-15 15:30:00,33.87,33.9,33.87,33.88,470655.0,20.5379,20.5561,20.5379,20.544,470655.0
2016-08-16 09:30:00,34.08,34.1,33.97,34.08,1196209.0,20.6652,20.6774,20.5985,20.6652,1196209.0
2016-08-16 10:00:00,34.07,34.23,34.06,34.13,745415.0,20.6592,20.7562,20.6531,20.6956,745415.0
2016-08-16 10:30:00,34.14,34.22,34.07,34.16,362357.0,20.7016,20.7501,20.6592,20.7137,362357.0
2016-08-16 11:00:00,34.16,34.29,34.13,34.2,574337.0,20.7137,20.7926,20.6956,20.738,574337.0
2016-08-16 11:30:00,34.2,34.2,34.15,34.17,313508.0,20.738,20.738,20.7077,20.7198,313508.0
2016-08-16 12:00:00,34.18,34.25,34.17,34.22,306751.0,20.7259,20.7683,20.7198,20.7501,306751.0
2016-08-16 12:30:00,34.21,34.32,34.2,34.28,191926.0,20.7441,20.8108,20.738,20.7865,191926.0
2016-08-16 13:00:00,34.27,34.3,34.26,34.3,241147.0,20.7804,20.7986,20.7744,20.7986,241147.0
2016-08-16 13:30:00,34.29,34.32,34.27,34.3,276727.0,20.7926,20.8108,20.7804,20.7986,276727.0
2016-08-16 14:00:00,34.31,34.31,34.24,34.29,221664.0,20.8047,20.8047,20.7623,20.7926,221664.0
2016-08-16 14:30:00,34.28,34.31,34.25,34.29,340330.0,20.7865,20.8047,20.7683,20.7926,340330.0
2016-08-16 15:00:00,34.3,34.32,34.26,34.27,358774.0,20.7986,20.8108,20.7744,20.7804,358774.0
2016-08-16 15:30:00,34.27,34.29,34.21,34.22,690914.0,20.7804,20.7926,20.7441,20.7501,690914.0
2016-08-17 09:30:00,34.04,34.06,33.81,33.82,824366.0,20.641,20.6531,20.5015,20.5076,824366.0
2016-08-17 10:00:00,33.81,33.91,33.8,33.87,463435.0,20.5015,20.5622,20.4954,20.5379,463435.0
2016-08-17 10:30:00,33.86,34.06,33.85,34.04,833335.0,20.5318,20.6531,20.5258,20.641,833335.0
2016-08-17 11:00:00,34.04,34.14,33.98,33.99,322336.0,20.641,20.7016,20.6046,20.6107,322336.0
2016-08-17 11:30:00,33.98,34.01,33.94,33.97,231019.0,20.6046,20.6228,20.5803,20.5985,231019.0
2016-08-17 12:00:00,33.97,34.0,33.93,33.99,119091.0,20.5985,20.6167,20.5743,20.6107,119091.0
2016-08-17 12:30:00,33.98,34.06,33.98,34.05,158067.0,20.6046,20.6531,20.6046,20.647,158067.0
2016-08-17 13:00:00,34.05,34.09,34.04,34.08,140580.0,20.647,20.6713,20.641,20.6652,140580.0
2016-08-17 13:30:00,34.09,34.11,34.04,34.05,165052.0,20.6713,20.6834,20.641,20.647,165052.0
2016-08-17 14:00:00,34.06,34.24,34.01,34.21,340147.0,20.6531,20.7623,20.6228,20.7441,340147.0
2016-08-17 14:30:00,34.21,34.21,34.16,34.17,212966.0,20.7441,20.7441,20.7137,20.7198,212966.0
2016-08-17 15:00:00,34.17,34.18,34.12,34.15,304357.0,20.7198,20.7259,20.6895,20.7077,304357.0
2016-08-17 15:30:00,34.14,34.23,34.14,34.19,493751.0,20.7016,20.7562,20.7016,20.7319,493751.0
2016-08-18 09:30:00,34.29,34.38,34.22,34.37,435498.0,20.7926,20.8471,20.7501,20.8411,435498.0
2016-08-18 10:00:00,34.37,34.39,34.3,34.36,355440.0,20.8411,20.8532,20.7986,20.835,355440.0
2016-08-18 10:30:00,34.35,34.53,34.33,34.53,535097.0,20.829,20.9381,20.8168,20.9381,535097.0
2016-08-18 11:00:00,34.54,34.56,34.47,34.54,327350.0,20.9442,20.9563,20.9017,20.9442,327350.0
2016-08-18 11:30:00,34.54,34.58,34.5,34.51,210329.0,20.9442,20.9684,20.9199,20.926,210329.0
2016-08-18 12:00:00,34.51,34.53,34.48,34.48,186497.0,20.926,20.9381,20.9078,20.9078,186497.0
2016-08-18 12:30:00,34.47,34.5,34.46,34.48,147714.0,20.9017,20.9199,20.8957,20.9078,147714.0
2016-08-18 13:00:00,34.49,34.55,34.48,34.52,148353.0,20.9138,20.9502,20.9078,20.932,148353.0
2016-08-18 13:30:00,34.52,34.55,34.52,34.55,148199.0,20.932,20.9502,20.932,20.9502,148199.0
2016-08-18 14:00:00,34.55,34.58,34.54,34.56,398102.0,20.9502,20.9684,20.9442,20.9563,398102.0
2016-08-18 14:30:00,34.56,34.57,34.53,34.55,287062.0,20.9563,20.9624,20.9381,20.9502,287062.0
2016-08-18 15:00:00,34.55,34.62,34.54,34.61,444950.0,20.9502,20.9927,20.9442,20.9866,444950.0
2016-08-18 15:30:00,34.61,34.67,34.59,34.67,762862.0,20.9866,21.023,20.9745,21.023,762862.0
2016-08-19 09:30:00,34.35,34.39,34.18,34.26,630078.0,20.829,20.8532,20.7259,20.7744,630078.0
2016-08-19 10:00:00,34.25,34.3,34.16,34.26,390723.0,20.7683,20.7986,20.7137,20.7744,390723.0
2016-08-19 10:30:00,34.26,34.28,34.21,34.23,311999.0,20.7744,20.7865,20.7441,20.7562,311999.0
2016-08-19 11:00:00,34.23,34.26,34.17,34.23,376083.0,20.7562,20.7744,20.7198,20.7562,376083.0
2016-08-19 11:30:00,34.23,34.26,34.18,34.22,182600.0,20.7562,20.7744,20.7259,20.7501,182600.0
2016-08-19 12:00:00,34.23,34.25,34.21,34.23,136986.0,20.7562,20.7683,20.7441,20.7562,136986.0
2016-08-19 12:30:00,34.24,34.27,34.22,34.22,172883.0,20.7623,20.7804,20.7501,20.7501,172883.0
2016-08-19 13:00:00,34.23,34.24,34.21,34.24,107589.0,20.7562,20.7623,20.7441,20.7623,107589.0
2016-08-19 13:30:00,34.23,34.27,34.22,34.26,136697.0,20.7562,20.7804,20.7501,20.7744,136697.0
2016-08-19 14:00:00,34.26,34.3,34.25,34.28,168486.0,20.7744,20.7986,20.7683,20.7865,168486.0
2016-08-19 14:30:00,34.28,34.32,34.27,34.31,193569.0,20.7865,20.8108,20.7804,20.8047,193569.0
2016-08-19 15:00:00,34.3,34.32,34.29,34.31,146043.0,20.7986,20.8108,20.7926,20.8047,146043.0
2016-08-19 15:30:00,34.3,34.35,34.3,34.33,461207.0,20.7986,20.829,20.7986,20.8168,461207.0
2016-08-22 09:30:00,33.83,33.83,33.69,33.78,889880.0,20.5136,20.5136,20.4287,20.4833,889880.0
2016-08-22 10:00:00,33.79,33.88,33.7,33.85,453985.0,20.4894,20.544,20.4348,20.5258,453985.0
2016-08-22 10:30:00,33.85,33.93,33.83,33.9,230790.0,20.5258,20.5743,20.5136,20.5561,230790.0
2016-08-22 11:00:00,33.89,33.95,33.79,33.82,304032.0,20.55,20.5864,20.4894,20.5076,304032.0
2016-08-22 11:30:00,33.83,33.91,33.81,33.9,202818.0,20.5136,20.5622,20.5015,20.5561,202818.0
2016-08-22 12:00:00,33.9,34.02,33.89,33.98,158011.0,20.5561,20.6289,20.55,20.6046,158011.0
2016-08-22 12:30:00,33.98,33.99,33.95,33.97,105117.0,20.6046,20.6107,20.5864,20.5985,105117.0
2016-08-22 13:00:00,33.97,33.98,33.88,33.94,117505.0,20.5985,20.6046,20.544,20.5803,117505.0
2016-08-22 13:30:00,33.93,33.97,33.89,33.93,105231.0,20.5743,20.5985,20.55,20.5743,105231.0
2016-08-22 14:00:00,33.94,33.98,33.89,33.91,399962.0,20.5803,20.6046,20.55,20.5622,399962.0
2016-08-22 14:30:00,33.91,34.02,33.91,34.0,360161.0,20.5622,20.6289,20.5622,20.6167,360161.0
2016-08-22 15:00:00,34.0,34.03,33.96,33.99,118311.0,20.6167,20.6349,20.5925,20.6107,118311.0
2016-08-22 15:30:00,33.98,34.0,33.96,33.98,440944.0,20.6046,20.6167,20.5925,20.6046,440944.0
2016-08-23 09:30:00,34.08,34.21,34.06,34.07,731500.0,20.6652,20.7441,20.6531,20.6592,731500.0
2016-08-23 10:00:00,34.08,34.14,34.05,34.12,343445.0,20.6652,20.7016,20.647,20.6895,343445.0
2016-08-23 10:30:00,34.13,34.28,34.05,34.26,790801.0,20.6956,20.7865,20.647,20.7744,790801.0
2016-08-23 11:00:00,34.27,34.31,34.12,34.16,598556.0,20.7804,20.8047,20.6895,20.7137,598556.0
2016-08-23 11:30:00,34.15,34.15,33.96,33.96,550660.0,20.7077,20.7077,20.5925,20.5925,550660.0
2016-08-23 12:00:00,33.96,34.03,33.95,34.0,256905.0,20.5925,20.6349,20.5864,20.6167,256905.0
2016-08-23 12:30:00,33.99,34.11,33.98,34.08,258148.0,20.6107,20.6834,20.6046,20.6652,258148.0
2016-08-23 13:00:00,34.08,34.12,34.06,34.11,105686.0,20.6652,20.6895,20.6531,20.6834,105686.0
2016-08-23 13:30:00,34.12,34.12,34.09,34.09,119025.0,20.6895,20.6895,20.6713,20.6713,119025.0
2016-08-23 14:00:00,34.09,34.13,34.07,34.13,184777.0,20.6713,20.6956,20.6592,20.6956,184777.0
2016-08-23 14:30:00,34.12,34.16,34.12,34.16,209937.0,20.6895,20.7137,20.6895,20.7137,209937.0
2016-08-23 15:00:00,34.16,34.17,34.14,34.16,188974.0,20.7137,20.7198,20.7016,20.7137,188974.0
2016-08-23 15:30:00,34.16,34.17,34.11,34.16,502624.0,20.7137,20.7198,20.6834,20.7137,502624.0
2016-08-24 09:30:00,34.27,34.36,34.16,34.33,543084.0,20.7804,20.835,20.7137,20.8168,543084.0
2016-08-24 10:00:00,34.33,34.36,34.24,34.28,296986.0,20.8168,20.835,20.7623,20.7865,296986.0
2016-08-24 10:30:00,34.27,34.28,34.14,34.17,396218.0,20.7804,20.7865,20.7016,20.7198,396218.0
2016-08-24 11:00:00,34.17,34.2,34.12,34.19,381629.0,20.7198,20.738,20.6895,20.7319,381629.0
2016-08-24 11:30:00,34.18,34.25,34.16,34.25,161261.0,20.7259,20.7683,20.7137,20.7683,161261.0
2016-08-24 12:00:00,34.25,34.35,34.23,34.33,267640.0,20.7683,20.829,20.7562,20.8168,267640.0
2016-08-24 12:30:00,34.34,34.4,34.32,34.38,146157.0,20.8229,20.8593,20.8108,20.8471,146157.0
2016-08-24 13:00:00,34.38,34.39,34.33,34.34,117880.0,20.8471,20.8532,20.8168,20.8229,117880.0
2016-08-24 13:30:00,34.34,34.37,34.31,34.36,132067.0,20.8229,20.8411,20.8047,20.835,132067.0
2016-08-24 14:00:00,34.35,34.36,34.28,34.3,211924.0,20.829,20.835,20.7865,20.7986,211924.0
2016-08-24 14:30:00,34.3,34.3,34.24,34.25,155693.0,20.7986,20.7986,20.7623,20.7683,155693.0
2016-08-24 15:00:00,34.25,34.27,34.21,34.26,323278.0,20.7683,20.7804,20.7441,20.7744,323278.0
2016-08-24 15:30:00,34.27,34.31,34.19,34.27,1298574.0,20.7804,20.8047,20.7319,20.7804,1298574.0
2016-08-25 09:30:00,34.33,34.41,34.27,34.39,872774.0,20.8168,20.8653,20.7804,20.8532,872774.0
2016-08-25 10:00:00,34.38,34.53,34.37,34.39,505719.0,20.8471,20.9381,20.8411,20.8532,505719.0
2016-08-25 10:30:00,34.39,34.4,34.26,34.28,339854.0,20.8532,20.8593,20.7744,20.7865,339854.0
2016-08-25 11:00:00,34.28,34.34,34.26,34.29,347432.0,20.7865,20.8229,20.7744,20.7926,347432.0
2016-08-25 11:30:00,34.28,34.32,34.2,34.26,232339.0,20.7865,20.8108,20.738,20.7744,232339.0
2016-08-25 12:00:00,34.25,34.27,34.21,34.27,131945.0,20.7683,20.7804,20.7441,20.7804,131945.0
2016-08-25 12:30:00,34.27,34.33,34.27,34.33,145842.0,20.7804,20.8168,20.7804,20.8168,145842.0
2016-08-25 13:00:00,34.33,34.34,34.26,34.27,104400.0,20.8168,20.8229,20.7744,20.7804,104400.0
2016-08-25 13:30:00,34.28,34.28,34.17,34.24,195979.0,20.7865,20.7865,20.7198,20.7623,195979.0
2016-08-25 14:00:00,34.24,34.27,34.18,34.24,275601.0,20.7623,20.7804,20.7259,20.7623,275601.0
2016-08-25 14:30:00,34.24,34.26,34.18,34.2,164181.0,20.7623,20.7744,20.7259,20.738,164181.0
2016-08-25 15:00:00,34.2,34.24,34.17,34.23,205760.0,20.738,20.7623,20.7198,20.7562,205760.0
2016-08-25 15:30:00,34.23,34.24,34.2,34.23,539146.0,20.7562,20.7623,20.738,20.7562,539146.0
2016-08-26 09:30:00,34.38,34.49,34.36,34.42,681974.0,20.8471,20.9138,20.835,20.8714,681974.0
2016-08-26 10:00:00,34.42,34.8,34.16,34.74,1194055.0,20.8714,21.1018,20.7137,21.0654,1194055.0
2016-08-26 10:30:00,34.75,34.76,34.51,34.57,529891.0,21.0715,21.0776,20.926,20.9624,529891.0
2016-08-26 11:00:00,34.58,34.58,34.49,34.54,486578.0,20.9684,20.9684,20.9138,20.9442,486578.0
2016-08-26 11:30:00,34.53,34.54,34.25,34.26,423866.0,20.9381,20.9442,20.7683,20.7744,423866.0
2016-08-26 12:00:00,34.25,34.26,34.12,34.21,466212.0,20.7683,20.7744,20.6895,20.7441,466212.0
2016-08-26 12:30:00,34.21,34.27,34.17,34.26,233780.0,20.7441,20.7804,20.7198,20.7744,233780.0
2016-08-26 13:00:00,34.27,34.3,34.15,34.19,254632.0,20.7804,20.7986,20.7077,20.7319,254632.0
2016-08-26 13:30:00,34.19,34.19,34.09,34.11,237634.0,20.7319,20.7319,20.6713,20.6834,237634.0
2016-08-26 14:00:00,34.11,34.15,34.08,34.1,265104.0,20.6834,20.7077,20.6652,20.6774,265104.0
2016-08-26 14:30:00,34.1,34.1,34.01,34.07,287853.0,20.6774,20.6774,20.6228,20.6592,287853.0
2016-08-26 15:00:00,34.07,34.24,34.07,34.2,255280.0,20.6592,20.7623,20.6592,20.738,255280.0
2016-08-26 15:30:00,34.21,34.25,34.15,34.18,591110.0,20.7441,20.7683,20.7077,20.7259,591110.0
2016-08-29 09:30:00,33.9,34.23,33.9,34.21,437574.0,20.5561,20.7562,20.5561,20.7441,437574.0
2016-08-29 10:00:00,34.21,34.24,34.16,34.16,225168.0,20.7441,20.7623,20.7137,20.7137,225168.0
2016-08-29 10:30:00,34.17,34.21,34.09,34.15,365365.0,20.7198,20.7441,20.6713,20.7077,365365.0
2016-08-29 11:00:00,34.15,34.22,34.15,34.21,145772.0,20.7077,20.7501,20.7077,20.7441,145772.0
2016-08-29 11:30:00,34.21,34.27,34.18,34.27,139307.0,20.7441,20.7804,20.7259,20.7804,139307.0
2016-08-29 12:00:00,34.27,34.29,34.24,34.25,141752.0,20.7804,20.7926,20.7623,20.7683,141752.0
2016-08-29 12:30:00,34.26,34.28,34.23,34.26,127308.0,20.7744,20.7865,20.7562,20.7744,127308.0
2016-08-29 13:00:00,34.25,34.28,34.24,34.26,133916.0,20.7683,20.7865,20.7623,20.7744,133916.0
2016-08-29 13:30:00,34.27,34.32,34.26,34.28,146500.0,20.7804,20.8108,20.7744,20.7865,146500.0
2016-08-29 14:00:00,34.29,34.3,34.25,34.28,134277.0,20.7926,20.7986,20.7683,20.7865,134277.0
2016-08-29 14:30:00,34.28,34.29,34.26,34.28,127262.0,20.7865,20.7926,20.7744,20.7865,127262.0
2016-08-29 15:00:00,34.29,34.3,34.25,34.26,160976.0,20.7926,20.7986,20.7683,20.7744,160976.0
2016-08-29 15:30:00,34.25,34.26,34.21,34.23,362955.0,20.7683,20.7744,20.7441,20.7562,362955.0
2016-08-30 09:30:00,34.23,34.32,34.22,34.27,934605.0,20.7562,20.8108,20.7501,20.7804,934605.0
2016-08-30 10:00:00,34.27,34.29,34.09,34.19,515768.0,20.7804,20.7926,20.6713,20.7319,515768.0
2016-08-30 10:30:00,34.19,34.2,34.1,34.17,279634.0,20.7319,20.738,20.6774,20.7198,279634.0
2016-08-30 11:00:00,34.16,34.29,34.14,34.28,357370.0,20.7137,20.7926,20.7016,20.7865,357370.0
2016-08-30 11:30:00,34.28,34.29,34.22,34.27,183481.0,20.7865,20.7926,20.7501,20.7804,183481.0
2016-08-30 12:00:00,34.26,34.32,34.25,34.28,185762.0,20.7744,20.8108,20.7683,20.7865,185762.0
2016-08-30 12:30:00,34.28,34.3,34.23,34.26,265484.0,20.7865,20.7986,20.7562,20.7744,265484.0
2016-08-30 13:00:00,34.26,34.26,34.19,34.21,116334.0,20.7744,20.7744,20.7319,20.7441,116334.0
2016-08-30 13:30:00,34.22,34.22,34.14,34.14,178710.0,20.7501,20.7501,20.7016,20.7016,178710.0
2016-08-30 14:00:00,34.14,34.15,34.06,34.08,316153.0,20.7016,20.7077,20.6531,20.6652,316153.0
2016-08-30 14:30:00,34.07,34.15,34.05,34.13,269611.0,20.6592,20.7077,20.647,20.6956,269611.0
2016-08-30 15:00:00,34.13,34.14,34.07,34.1,308311.0,20.6956,20.7016,20.6592,20.6774,308311.0
2016-08-30 15:30:00,34.1,34.15,34.09,34.1,391089.0,20.6774,20.7077,20.6713,20.6774,391089.0
2016-08-31 09:30:00,33.99,34.04,33.92,34.0,630308.0,20.6107,20.641,20.5682,20.6167,630308.0
2016-08-31 10:00:00,34.0,34.09,33.97,34.04,325633.0,20.6167,20.6713,20.5985,20.641,325633.0
2016-08-31 10:30:00,34.03,34.04,33.8,33.81,672341.0,20.6349,20.641,20.4954,20.5015,672341.0
2016-08-31 11:00:00,33.8,33.95,33.79,33.92,537534.0,20.4954,20.5864,20.4894,20.5682,537534.0
2016-08-31 11:30:00,33.92,33.96,33.86,33.89,214666.0,20.5682,20.5925,20.5318,20.55,214666.0
2016-08-31 12:00:00,33.89,33.91,33.86,33.88,193392.0,20.55,20.5622,20.5318,20.544,193392.0
2016-08-31 12:30:00,33.87,33.87,33.8,33.81,226625.0,20.5379,20.5379,20.4954,20.5015,226625.0
2016-08-31 13:00:00,33.81,33.83,33.75,33.8,161955.0,20.5015,20.5136,20.4651,20.4954,161955.0
2016-08-31 13:30:00,33.8,33.82,33.75,33.78,191273.0,20.4954,20.5076,20.4651,20.4833,191273.0
2016-08-31 14:00:00,33.77,33.85,33.76,33.83,207257.0,20.4773,20.5258,20.4712,20.5136,207257.0
2016-08-31 14:30:00,33.83,33.85,33.76,33.77,160885.0,20.5136,20.5258,20.4712,20.4773,160885.0
2016-08-31 15:00:00,33.77,33.84,33.77,33.83,161041.0,20.4773,20.5197,20.4773,20.5136,161041.0
2016-08-31 15:30:00,33.84,33.87,33.79,33.84,551139.0,20.5197,20.5379,20.4894,20.5197,551139.0
2016-09-01 09:30:00,33.81,33.81,33.58,33.63,517749.0,20.5015,20.5015,20.362,20.3924,517749.0
2016-09-01 10:00:00,33.63,33.83,33.55,33.56,567366.0,20.3924,20.5136,20.3439,20.3499,567366.0
2016-09-01 10:30:00,33.55,33.56,33.47,33.5,492447.0,20.3439,20.3499,20.2953,20.3135,492447.0
2016-09-01 11:00:00,33.5,33.59,33.43,33.56,264023.0,20.3135,20.3681,20.2711,20.3499,264023.0
2016-09-01 11:30:00,33.55,33.6,33.48,33.51,176764.0,20.3439,20.3742,20.3014,20.3196,176764.0
2016-09-01 12:00:00,33.51,33.62,33.48,33.61,164597.0,20.3196,20.3863,20.3014,20.3802,164597.0
2016-09-01 12:30:00,33.61,33.65,33.59,33.6,180397.0,20.3802,20.4045,20.3681,20.3742,180397.0
2016-09-01 13:00:00,33.61,33.61,33.57,33.6,89596.0,20.3802,20.3802,20.356,20.3742,89596.0
2016-09-01 13:30:00,33.59,33.61,33.55,33.56,118712.0,20.3681,20.3802,20.3439,20.3499,118712.0
2016-09-01 14:00:00,33.55,33.56,33.5,33.54,131493.0,20.3439,20.3499,20.3135,20.3378,131493.0
2016-09-01 14:30:00,33.55,33.57,33.5,33.55,142767.0,20.3439,20.356,20.3135,20.3439,142767.0
2016-09-01 15:00:00,33.55,33.56,33.5,33.51,182072.0,20.3439,20.3499,20.3135,20.3196,182072.0
2016-09-01 15:30:00,33.51,33.67,33.51,33.64,400293.0,20.3196,20.4166,20.3196,20.3984,400293.0
2016-09-02 09:30:00,34.25,34.47,34.2,34.33,1538369.0,20.7683,20.9017,20.738,20.8168,1538369.0
2016-09-02 10:00:00,34.34,34.42,34.16,34.33,722555.0,20.8229,20.8714,20.7137,20.8168,722555.0
2016-09-02 10:30:00,34.34,34.41,34.3,34.36,320172.0,20.8229,20.8653,20.7986,20.835,320172.0
2016-09-02 11:00:00,34.37,34.75,34.37,34.69,724354.0,20.8411,21.0715,20.8411,21.0351,724354.0
2016-09-02 11:30:00,34.68,34.7,34.54,34.57,582285.0,21.0291,21.0412,20.9442,20.9624,582285.0
2016-09-02 12:00:00,34.58,34.61,34.49,34.51,340807.0,20.9684,20.9866,20.9138,20.926,340807.0
2016-09-02 12:30:00,34.51,34.62,34.5,34.59,178858.0,20.926,20.9927,20.9199,20.9745,178858.0
2016-09-02 13:00:00,34.59,34.64,34.55,34.61,211130.0,20.9745,21.0048,20.9502,20.9866,211130.0
2016-09-02 13:30:00,34.61,34.61,34.52,34.54,207079.0,20.9866,20.9866,20.932,20.9442,207079.0
2016-09-02 14:00:00,34.54,34.58,34.51,34.55,171255.0,20.9442,20.9684,20.926,20.9502,171255.0
2016-09-02 14:30:00,34.55,34.56,34.51,34.53,129506.0,20.9502,20.9563,20.926,20.9381,129506.0
2016-09-02 15:00:00,34.53,34.59,34.51,34.52,309446.0,20.9381,20.9745,20.926,20.932,309446.0
2016-09-02 15:30:00,34.52,34.52,34.42,34.49,839312.0,20.932,20.932,20.8714,20.9138,839312.0
2016-09-06 09:30:00,34.54,34.58,34.38,34.43,844736.0,20.9442,20.9684,20.8471,20.8775,844736.0
2016-09-06 10:00:00,34.44,34.57,34.39,34.52,404546.0,20.8835,20.9624,20.8532,20.932,404546.0
2016-09-06 10:30:00,34.52,34.67,34.51,34.61,325879.0,20.932,21.023,20.926,20.9866,325879.0
2016-09-06 11:00:00,34.61,34.62,34.5,34.57,253908.0,20.9866,20.9927,20.9199,20.9624,253908.0
2016-09-06 11:30:00,34.57,34.68,34.56,34.67,221323.0,20.9624,21.0291,20.9563,21.023,221323.0
2016-09-06 12:00:00,34.68,34.69,34.64,34.66,100804.0,21.0291,21.0351,21.0048,21.0169,100804.0
2016-09-06 12:30:00,34.65,34.68,34.63,34.63,137359.0,21.0109,21.0291,20.9987,20.9987,137359.0
2016-09-06 13:00:00,34.63,34.69,34.6,34.67,132561.0,20.9987,21.0351,20.9805,21.023,132561.0
2016-09-06 13:30:00,34.67,34.73,34.65,34.7,161076.0,21.023,21.0594,21.0109,21.0412,161076.0
2016-09-06 14:00:00,34.7,34.76,34.68,34.74,224035.0,21.0412,21.0776,21.0291,21.0654,224035.0
2016-09-06 14:30:00,34.75,34.76,34.7,34.7,148788.0,21.0715,21.0776,21.0412,21.0412,148788.0
2016-09-06 15:00:00,34.7,34.73,34.64,34.66,257512.0,21.0412,21.0594,21.0048,21.0169,257512.0
2016-09-06 15:30:00,34.67,34.7,34.61,34.69,454341.0,21.023,21.0412,20.9866,21.0351,454341.0
2016-09-07 09:30:00,34.78,34.89,34.71,34.8,533077.0,21.0897,21.1564,21.0473,21.1018,533077.0
2016-09-07 10:00:00,34.8,34.85,34.73,34.8,270196.0,21.1018,21.1321,21.0594,21.1018,270196.0
2016-09-07 10:30:00,34.81,34.82,34.66,34.67,416684.0,21.1079,21.114,21.0169,21.023,416684.0
2016-09-07 11:00:00,34.67,34.79,34.65,34.78,272284.0,21.023,21.0958,21.0109,21.0897,272284.0
2016-09-07 11:30:00,34.77,34.91,34.76,34.85,425873.0,21.0836,21.1685,21.0776,21.1321,425873.0
2016-09-07 12:00:00,34.86,34.87,34.73,34.76,211640.0,21.1382,21.1443,21.0594,21.0776,211640.0
2016-09-07 12:30:00,34.76,34.82,34.75,34.81,193334.0,21.0776,21.114,21.0715,21.1079,193334.0
2016-09-07 13:00:00,34.81,34.87,34.8,34.82,129412.0,21.1079,21.1443,21.1018,21.114,129412.0
2016-09-07 13:30:00,34.81,34.85,34.78,34.79,119091.0,21.1079,21.1321,21.0897,21.0958,119091.0
2016-09-07 14:00:00,34.79,34.83,34.76,34.8,155968.0,21.0958,21.12,21.0776,21.1018,155968.0
2016-09-07 14:30:00,34.8,34.81,34.73,34.73,180368.0,21.1018,21.1079,21.0594,21.0594,180368.0
2016-09-07 15:00:00,34.73,34.77,34.73,34.75,182367.0,21.0594,21.0836,21.0594,21.0715,182367.0
2016-09-07 15:30:00,34.75,34.77,34.71,34.77,571745.0,21.0715,21.0836,21.0473,21.0836,571745.0
2016-09-08 09:30:00,34.89,35.02,34.78,34.79,776646.0,21.1564,21.2352,21.0897,21.0958,776646.0
2016-09-08 10:00:00,34.79,34.84,34.66,34.8,395810.0,21.0958,21.1261,21.0169,21.1018,395810.0
2016-09-08 10:30:00,34.8,34.98,34.8,34.89,351180.0,21.1018,21.211,21.1018,21.1564,351180.0
2016-09-08 11:00:00,34.89,35.18,34.88,35.1,1024003.0,21.1564,21.3322,21.1503,21.2837,1024003.0
2016-09-08 11:30:00,35.1,35.12,35.01,35.06,309358.0,21.2837,21.2959,21.2292,21.2595,309358.0
2016-09-08 12:00:00,35.07,35.1,35.04,35.06,181984.0,21.2655,21.2837,21.2474,21.2595,181984.0
2016-09-08 12:30:00,35.06,35.15,35.03,35.15,187907.0,21.2595,21.3141,21.2413,21.3141,187907.0
2016-09-08 13:00:00,35.13,35.14,35.06,35.09,138407.0,21.3019,21.308,21.2595,21.2777,138407.0
2016-09-08 13:30:00,35.09,35.11,35.08,35.11,156628.0,21.2777,21.2898,21.2716,21.2898,156628.0
2016-09-08 14:00:00,35.11,35.15,35.09,35.13,178475.0,21.2898,21.3141,21.2777,21.3019,178475.0
2016-09-08 14:30:00,35.12,35.14,35.1,35.12,159931.0,21.2959,21.308,21.2837,21.2959,159931.0
2016-09-08 15:00:00,35.12,35.13,35.09,35.1,217775.0,21.2959,21.3019,21.2777,21.2837,217775.0
2016-09-08 15:30:00,35.1,35.14,35.07,35.09,704492.0,21.2837,21.308,21.2655,21.2777,704492.0
2016-09-09 09:30:00,34.63,34.7,34.42,34.49,750518.0,20.9987,21.0412,20.8714,20.9138,750518.0
2016-09-09 10:00:00,34.49,34.58,34.38,34.52,483448.0,20.9138,20.9684,20.8471,20.932,483448.0
2016-09-09 10:30:00,34.51,34.51,34.35,34.44,422447.0,20.926,20.926,20.829,20.8835,422447.0
2016-09-09 11:00:00,34.44,34.54,34.43,34.51,302589.0,20.8835,20.9442,20.8775,20.926,302589.0
2016-09-09 11:30:00,34.5,34.58,34.43,34.45,300704.0,20.9199,20.9684,20.8775,20.8896,300704.0
2016-09-09 12:00:00,34.45,34.47,34.38,34.4,188871.0,20.8896,20.9017,20.8471,20.8593,188871.0
2016-09-09 12:30:00,34.39,34.42,34.36,34.4,107131.0,20.8532,20.8714,20.835,20.8593,107131.0
2016-09-09 13:00:00,34.4,34.41,34.31,34.35,180524.0,20.8593,20.8653,20.8047,20.829,180524.0
2016-09-09 13:30:00,34.35,34.36,34.25,34.3,188716.0,20.829,20.835,20.7683,20.7986,188716.0
2016-09-09 14:00:00,34.3,34.33,34.23,34.32,248184.0,20.7986,20.8168,20.7562,20.8108,248184.0
2016-09-09 14:30:00,34.31,34.43,34.31,34.41,315425.0,20.8047,20.8775,20.8047,20.8653,315425.0
2016-09-09 15:00:00,34.41,34.47,34.36,34.46,359219.0,20.8653,20.9017,20.835,20.8957,359219.0
2016-09-09 15:30:00,34.47,34.48,34.33,34.35,939567.0,20.9017,20.9078,20.8168,20.829,939567.0
2016-09-12 09:30:00,34.11,34.37,34.0,34.3,813774.0,20.6834,20.8411,20.6167,20.7986,813774.0
2016-09-12 10:00:00,34.3,34.46,34.25,34.46,537923.0,20.7986,20.8957,20.7683,20.8957,537923.0
2016-09-12 10:30:00,34.46,34.49,34.3,34.38,719123.0,20.8957,20.9138,20.7986,20.8471,719123.0
2016-09-12 11:00:00,34.38,34.48,34.35,34.45,433658.0,20.8471,20.9078,20.829,20.8896,433658.0
2016-09-12 11:30:00,34.44,34.49,34.37,34.39,315606.0,20.8835,20.9138,20.8411,20.8532,315606.0
2016-09-12 12:00:00,34.39,34.4,34.31,34.36,185526.0,20.8532,20.8593,20.8047,20.835,185526.0
2016-09-12 12:30:00,34.35,34.44,34.35,34.43,227798.0,20.829,20.8835,20.829,20.8775,227798.0
2016-09-12 13:00:00,34.44,34.53,34.35,34.36,473142.0,20.8835,20.9381,20.829,20.835,473142.0
2016-09-12 13:30:00,34.37,34.57,34.33,34.57,306024.0,20.8411,20.9624,20.8168,20.9624,306024.0
2016-09-12 14:00:00,34.57,34.71,34.55,34.66,388592.0,20.9624,21.0473,20.9502,21.0169,388592.0
2016-09-12 14:30:00,34.66,34.74,34.62,34.68,327315.0,21.0169,21.0654,20.9927,21.0291,327315.0
2016-09-12 15:00:00,34.69,34.73,34.61,34.63,357061.0,21.0351,21.0594,20.9866,20.9987,357061.0
2016-09-12 15:30:00,34.64,34.66,34.59,34.62,745931.0,21.0048,21.0169,20.9745,20.9927,745931.0
2016-09-13 09:30:00,33.85,33.97,33.72,33.72,1296525.0,20.5258,20.5985,20.4469,20.4469,1296525.0
2016-09-13 10:00:00,33.72,33.77,33.57,33.63,903056.0,20.4469,20.4773,20.356,20.3924,903056.0
2016-09-13 10:30:00,33.63,33.76,33.55,33.57,970360.0,20.3924,20.4712,20.3439,20.356,970360.0
2016-09-13 11:00:00,33.57,33.62,33.43,33.46,734899.0,20.356,20.3863,20.2711,20.2893,734899.0
2016-09-13 11:30:00,33.46,33.52,33.44,33.49,360579.0,20.2893,20.3257,20.2772,20.3075,360579.0
2016-09-13 12:00:00,33.49,33.59,33.45,33.54,487194.0,20.3075,20.3681,20.2832,20.3378,487194.0
2016-09-13 12:30:00,33.55,33.58,33.48,33.51,334972.0,20.3439,20.362,20.3014,20.3196,334972.0
2016-09-13 13:00:00,33.5,33.62,33.43,33.62,435416.0,20.3135,20.3863,20.2711,20.3863,435416.0
2016-09-13 13:30:00,33.62,33.66,33.48,33.5,425646.0,20.3863,20.4106,20.3014,20.3135,425646.0
2016-09-13 14:00:00,33.49,33.49,33.37,33.38,378705.0,20.3075,20.3075,20.2347,20.2408,378705.0
2016-09-13 14:30:00,33.37,33.51,33.36,33.45,349982.0,20.2347,20.3196,20.2286,20.2832,349982.0
2016-09-13 15:00:00,33.45,33.56,33.44,33.54,591160.0,20.2832,20.3499,20.2772,20.3378,591160.0
2016-09-13 15:30:00,33.54,33.59,33.42,33.5,1018626.0,20.3378,20.3681,20.265,20.3135,1018626.0
2016-09-14 09:30:00,33.39,33.42,33.25,33.34,998436.0,20.2468,20.265,20.1619,20.2165,998436.0
2016-09-14 10:00:00,33.34,33.59,33.33,33.55,625115.0,20.2165,20.3681,20.2105,20.3439,625115.0
2016-09-14 10:30:00,33.55,33.8,33.35,33.39,957022.0,20.3439,20.4954,20.2226,20.2468,957022.0
2016-09-14 11:00:00,33.38,33.51,33.3,33.42,529607.0,20.2408,20.3196,20.1923,20.265,529607.0
2016-09-14 11:30:00,33.41,33.42,33.25,33.34,375033.0,20.259,20.265,20.1619,20.2165,375033.0
2016-09-14 12:00:00,33.34,33.36,33.29,33.33,258123.0,20.2165,20.2286,20.1862,20.2105,258123.0
2016-09-14 12:30:00,33.34,33.35,33.25,33.29,270527.0,20.2165,20.2226,20.1619,20.1862,270527.0
2016-09-14 13:00:00,33.29,33.38,33.26,33.35,236920.0,20.1862,20.2408,20.168,20.2226,236920.0
2016-09-14 13:30:00,33.35,33.38,33.3,33.32,250675.0,20.2226,20.2408,20.1923,20.2044,250675.0
2016-09-14 14:00:00,33.32,33.35,33.25,33.31,279349.0,20.2044,20.2226,20.1619,20.1983,279349.0
2016-09-14 14:30:00,33.31,33.36,33.27,33.34,270269.0,20.1983,20.2286,20.1741,20.2165,270269.0
2016-09-14 15:00:00,33.34,33.36,33.22,33.24,371806.0,20.2165,20.2286,20.1438,20.1559,371806.0
2016-09-14 15:30:00,33.25,33.33,33.24,33.32,792099.0,20.1619,20.2105,20.1559,20.2044,792099.0
2016-09-15 09:30:00,33.27,33.45,33.2,33.27,748221.0,20.1741,20.2832,20.1316,20.1741,748221.0
2016-09-15 10:00:00,33.27,33.42,33.22,33.35,379595.0,20.1741,20.265,20.1438,20.2226,379595.0
2016-09-15 10:30:00,33.35,33.51,33.33,33.5,305632.0,20.2226,20.3196,20.2105,20.3135,305632.0
2016-09-15 11:00:00,33.5,33.67,33.49,33.64,374541.0,20.3135,20.4166,20.3075,20.3984,374541.0
2016-09-15 11:30:00,33.64,33.71,33.6,33.68,445766.0,20.3984,20.4409,20.3742,20.4227,445766.0
2016-09-15 12:00:00,33.68,33.81,33.68,33.75,269803.0,20.4227,20.5015,20.4227,20.4651,269803.0
2016-09-15 12:30:00,33.76,33.77,33.65,33.69,151694.0,20.4712,20.4773,20.4045,20.4287,151694.0
2016-09-15 13:00:00,33.69,33.74,33.65,33.69,137209.0,20.4287,20.4591,20.4045,20.4287,137209.0
2016-09-15 13:30:00,33.7,33.79,33.7,33.77,160206.0,20.4348,20.4894,20.4348,20.4773,160206.0
2016-09-15 14:00:00,33.76,33.84,33.74,33.77,257970.0,20.4712,20.5197,20.4591,20.4773,257970.0
2016-09-15 14:30:00,33.77,33.79,33.73,33.74,210956.0,20.4773,20.4894,20.453,20.4591,210956.0
2016-09-15 15:00:00,33.74,33.77,33.62,33.64,315029.0,20.4591,20.4773,20.3863,20.3984,315029.0
2016-09-15 15:30:00,33.64,33.67,33.6,33.61,597364.0,20.3984,20.4166,20.3742,20.3802,597364.0
2016-09-16 09:30:00,33.08,33.3,33.06,33.29,1252108.0,20.0589,20.1923,20.0467,20.1862,1252108.0
2016-09-16 10:00:00,33.28,33.31,33.13,33.2,538419.0,20.1801,20.1983,20.0892,20.1316,538419.0
2016-09-16 10:30:00,33.2,33.42,33.19,33.26,483014.0,20.1316,20.265,20.1256,20.168,483014.0
2016-09-16 11:00:00,33.25,33.36,33.2,33.23,417014.0,20.1619,20.2286,20.1316,20.1498,417014.0
2016-09-16 11:30:00,33.22,33.35,33.22,33.34,272330.0,20.1438,20.2226,20.1438,20.2165,272330.0
2016-09-16 12:00:00,33.34,33.36,33.31,33.33,164788.0,20.2165,20.2286,20.1983,20.2105,164788.0
2016-09-16 12:30:00,33.34,33.36,33.28,33.3,162620.0,20.2165,20.2286,20.1801,20.1923,162620.0
2016-09-16 13:00:00,33.3,33.33,33.24,33.25,220857.0,20.1923,20.2105,20.1559,20.1619,220857.0
2016-09-16 13:30:00,33.24,33.26,33.2,33.22,138204.0,20.1559,20.168,20.1316,20.1438,138204.0
2016-09-16 14:00:00,33.22,33.27,33.18,33.25,217551.0,20.1438,20.1741,20.1195,20.1619,217551.0
2016-09-16 14:30:00,33.25,33.32,33.24,33.24,301059.0,20.1619,20.2044,20.1559,20.1559,301059.0
2016-09-16 15:00:00,33.25,33.32,33.25,33.3,284087.0,20.1619,20.2044,20.1619,20.1923,284087.0
2016-09-16 15:30:00,33.3,33.38,33.3,33.31,675780.0,20.1923,20.2408,20.1923,20.1983,675780.0
2016-09-19 09:30:00,33.91,33.92,33.66,33.79,868515.0,20.5622,20.5682,20.4106,20.4894,868515.0
2016-09-19 10:00:00,33.8,33.84,33.71,33.73,488435.0,20.4954,20.5197,20.4409,20.453,488435.0
2016-09-19 10:30:00,33.74,33.79,33.69,33.71,322644.0,20.4591,20.4894,20.4287,20.4409,322644.0
2016-09-19 11:00:00,33.71,33.73,33.65,33.68,506673.0,20.4409,20.453,20.4045,20.4227,506673.0
2016-09-19 11:30:00,33.68,33.69,33.61,33.66,239012.0,20.4227,20.4287,20.3802,20.4106,239012.0
2016-09-19 12:00:00,33.67,33.68,33.51,33.51,164459.0,20.4166,20.4227,20.3196,20.3196,164459.0
2016-09-19 12:30:00,33.52,33.53,33.47,33.49,355968.0,20.3257,20.3317,20.2953,20.3075,355968.0
2016-09-19 13:00:00,33.48,33.54,33.46,33.5,178917.0,20.3014,20.3378,20.2893,20.3135,178917.0
2016-09-19 13:30:00,33.5,33.54,33.42,33.53,181965.0,20.3135,20.3378,20.265,20.3317,181965.0
2016-09-19 14:00:00,33.53,33.57,33.48,33.51,172366.0,20.3317,20.356,20.3014,20.3196,172366.0
2016-09-19 14:30:00,33.52,33.55,33.48,33.54,166910.0,20.3257,20.3439,20.3014,20.3378,166910.0
2016-09-19 15:00:00,33.54,33.56,33.5,33.51,306260.0,20.3378,20.3499,20.3135,20.3196,306260.0
2016-09-19 15:30:00,33.51,33.54,33.43,33.44,435252.0,20.3196,20.3378,20.2711,20.2772,435252.0
2016-09-20 09:30:00,33.41,33.45,33.32,33.37,735381.0,20.259,20.2832,20.2044,20.2347,735381.0
2016-09-20 10:00:00,33.37,33.46,33.34,33.38,407510.0,20.2347,20.2893,20.2165,20.2408,407510.0
2016-09-20 10:30:00,33.38,33.38,33.25,33.31,404391.0,20.2408,20.2408,20.1619,20.1983,404391.0
2016-09-20 11:00:00,33.32,33.4,33.29,33.3,574125.0,20.2044,20.2529,20.1862,20.1923,574125.0
2016-09-20 11:30:00,33.31,33.34,33.23,33.24,339482.0,20.1983,20.2165,20.1498,20.1559,339482.0
2016-09-20 12:00:00,33.25,33.27,33.17,33.19,177224.0,20.1619,20.1741,20.1134,20.1256,177224.0
2016-09-20 12:30:00,33.19,33.19,33.1,33.11,189334.0,20.1256,20.1256,20.071,20.0771,189334.0
2016-09-20 13:00:00,33.11,33.15,33.08,33.11,188398.0,20.0771,20.1013,20.0589,20.0771,188398.0
2016-09-20 13:30:00,33.11,33.16,33.1,33.14,146124.0,20.0771,20.1074,20.071,20.0952,146124.0
2016-09-20 14:00:00,33.14,33.15,33.1,33.14,136580.0,20.0952,20.1013,20.071,20.0952,136580.0
2016-09-20 14:30:00,33.13,33.16,33.11,33.13,190031.0,20.0892,20.1074,20.0771,20.0892,190031.0
2016-09-20 15:00:00,33.14,33.15,33.11,33.12,245079.0,20.0952,20.1013,20.0771,20.0831,245079.0
2016-09-20 15:30:00,33.12,33.12,33.06,33.06,721411.0,20.0831,20.0831,20.0467,20.0467,721411.0
2016-09-21 09:30:00,33.32,33.34,33.21,33.25,817335.0,20.2044,20.2165,20.1377,20.1619,817335.0
2016-09-21 10:00:00,33.25,33.37,33.25,33.36,379602.0,20.1619,20.2347,20.1619,20.2286,379602.0
2016-09-21 10:30:00,33.38,33.45,33.24,33.29,948942.0,20.2408,20.2832,20.1559,20.1862,948942.0
2016-09-21 11:00:00,33.29,33.36,33.26,33.34,291815.0,20.1862,20.2286,20.168,20.2165,291815.0
2016-09-21 11:30:00,33.34,33.37,33.29,33.35,269883.0,20.2165,20.2347,20.1862,20.2226,269883.0
2016-09-21 12:00:00,33.34,33.37,33.26,33.28,194662.0,20.2165,20.2347,20.168,20.1801,194662.0
2016-09-21 12:30:00,33.27,33.31,33.26,33.31,158419.0,20.1741,20.1983,20.168,20.1983,158419.0
2016-09-21 13:00:00,33.3,33.32,33.27,33.29,152021.0,20.1923,20.2044,20.1741,20.1862,152021.0
2016-09-21 13:30:00,33.28,33.36,33.28,33.35,430291.0,20.1801,20.2286,20.1801,20.2226,430291.0
2016-09-21 14:00:00,33.35,33.53,33.34,33.37,458107.0,20.2226,20.3317,20.2165,20.2347,458107.0
2016-09-21 14:30:00,33.37,33.48,33.33,33.46,381682.0,20.2347,20.3014,20.2105,20.2893,381682.0
2016-09-21 15:00:00,33.45,33.62,33.42,33.58,663673.0,20.2832,20.3863,20.265,20.362,663673.0
2016-09-21 15:30:00,33.59,33.69,33.58,33.62,1057152.0,20.3681,20.4287,20.362,20.3863,1057152.0
2016-09-22 09:30:00,34.57,34.63,34.51,34.57,1782522.0,20.9624,20.9987,20.926,20.9624,1782522.0
2016-09-22 10:00:00,34.57,34.6,34.4,34.52,1197852.0,20.9624,20.9805,20.8593,20.932,1197852.0
2016-09-22 10:30:00,34.52,34.59,34.41,34.41,841532.0,20.932,20.9745,20.8653,20.8653,841532.0
2016-09-22 11:00:00,34.41,34.47,34.31,34.34,434376.0,20.8653,20.9017,20.8047,20.8229,434376.0
2016-09-22 11:30:00,34.34,34.34,34.19,34.27,725930.0,20.8229,20.8229,20.7319,20.7804,725930.0
2016-09-22 12:00:00,34.28,34.34,34.24,34.28,365318.0,20.7865,20.8229,20.7623,20.7865,365318.0
2016-09-22 12:30:00,34.29,34.35,34.26,34.3,434494.0,20.7926,20.829,20.7744,20.7986,434494.0
2016-09-22 13:00:00,34.31,34.34,34.27,34.33,279709.0,20.8047,20.8229,20.7804,20.8168,279709.0
2016-09-22 13:30:00,34.33,34.36,34.28,34.33,211565.0,20.8168,20.835,20.7865,20.8168,211565.0
2016-09-22 14:00:00,34.32,34.34,34.2,34.26,327178.0,20.8108,20.8229,20.738,20.7744,327178.0
2016-09-22 14:30:00,34.26,34.33,34.23,34.32,179692.0,20.7744,20.8168,20.7562,20.8108,179692.0
2016-09-22 15:00:00,34.32,34.34,34.3,34.32,198155.0,20.8108,20.8229,20.7986,20.8108,198155.0
2016-09-22 15:30:00,34.32,34.34,34.26,34.26,540298.0,20.8108,20.8229,20.7744,20.7744,540298.0
2016-09-23 09:30:00,34.04,34.32,34.02,34.29,872987.0,20.641,20.8108,20.6289,20.7926,872987.0
2016-09-23 10:00:00,34.29,34.37,34.16,34.23,504240.0,20.7926,20.8411,20.7137,20.7562,504240.0
2016-09-23 10:30:00,34.24,34.26,34.12,34.15,296009.0,20.7623,20.7744,20.6895,20.7077,296009.0
2016-09-23 11:00:00,34.15,34.2,34.12,34.16,289686.0,20.7077,20.738,20.6895,20.7137,289686.0
2016-09-23 11:30:00,34.16,34.25,33.96,34.0,437818.0,20.7137,20.7683,20.5925,20.6167,437818.0
2016-09-23 12:00:00,34.01,34.02,33.89,33.93,335466.0,20.6228,20.6289,20.55,20.5743,335466.0
2016-09-23 12:30:00,33.94,33.94,33.86,33.9,186678.0,20.5803,20.5803,20.5318,20.5561,186678.0
2016-09-23 13:00:00,33.89,33.91,33.84,33.9,235957.0,20.55,20.5622,20.5197,20.5561,235957.0
2016-09-23 13:30:00,33.91,33.94,33.82,33.84,303426.0,20.5622,20.5803,20.5076,20.5197,303426.0
2016-09-23 14:00:00,33.84,33.92,33.83,33.92,253768.0,20.5197,20.5682,20.5136,20.5682,253768.0
2016-09-23 14:30:00,33.91,33.96,33.89,33.96,175194.0,20.5622,20.5925,20.55,20.5925,175194.0
2016-09-23 15:00:00,33.95,34.0,33.94,33.99,217305.0,20.5864,20.6167,20.5803,20.6107,217305.0
2016-09-23 15:30:00,33.99,34.03,33.93,33.96,590590.0,20.6107,20.6349,20.5743,20.5925,590590.0
2016-09-26 09:30:00,33.71,33.81,33.63,33.63,676688.0,20.4409,20.5015,20.3924,20.3924,676688.0
2016-09-26 10:00:00,33.64,33.85,33.62,33.79,434850.0,20.3984,20.5258,20.3863,20.4894,434850.0
2016-09-26 10:30:00,33.79,33.98,33.78,33.91,380916.0,20.4894,20.6046,20.4833,20.5622,380916.0
2016-09-26 11:00:00,33.92,33.98,33.8,33.81,398537.0,20.5682,20.6046,20.4954,20.5015,398537.0
2016-09-26 11:30:00,33.8,33.87,33.76,33.82,412761.0,20.4954,20.5379,20.4712,20.5076,412761.0
2016-09-26 12:00:00,33.82,33.85,33.76,33.84,331137.0,20.5076,20.5258,20.4712,20.5197,331137.0
2016-09-26 12:30:00,33.84,33.85,33.75,33.81,271600.0,20.5197,20.5258,20.4651,20.5015,271600.0
2016-09-26 13:00:00,33.8,33.83,33.78,33.8,235340.0,20.4954,20.5136,20.4833,20.4954,235340.0
2016-09-26 13:30:00,33.79,33.85,33.78,33.83,180217.0,20.4894,20.5258,20.4833,20.5136,180217.0
2016-09-26 14:00:00,33.83,33.85,33.79,33.8,169184.0,20.5136,20.5258,20.4894,20.4954,169184.0
2016-09-26 14:30:00,33.79,33.8,33.72,33.75,117927.0,20.4894,20.4954,20.4469,20.4651,117927.0
2016-09-26 15:00:00,33.75,33.76,33.71,33.73,150127.0,20.4651,20.4712,20.4409,20.453,150127.0
2016-09-26 15:30:00,33.73,33.76,33.67,33.68,534105.0,20.453,20.4712,20.4166,20.4227,534105.0
2016-09-27 09:30:00,33.48,33.57,33.32,33.55,814340.0,20.3014,20.356,20.2044,20.3439,814340.0
2016-09-27 10:00:00,33.55,33.61,33.48,33.52,298036.0,20.3439,20.3802,20.3014,20.3257,298036.0
2016-09-27 10:30:00,33.52,33.54,33.41,33.43,301695.0,20.3257,20.3378,20.259,20.2711,301695.0
2016-09-27 11:00:00,33.42,33.51,33.41,33.48,309513.0,20.265,20.3196,20.259,20.3014,309513.0
2016-09-27 11:30:00,33.47,33.67,33.46,33.64,208156.0,20.2953,20.4166,20.2893,20.3984,208156.0
2016-09-27 12:00:00,33.64,33.77,33.62,33.73,185517.0,20.3984,20.4773,20.3863,20.453,185517.0
2016-09-27 12:30:00,33.73,33.82,33.69,33.79,129906.0,20.453,20.5076,20.4287,20.4894,129906.0
2016-09-27 13:00:00,33.78,33.79,33.72,33.75,151968.0,20.4833,20.4894,20.4469,20.4651,151968.0
2016-09-27 13:30:00,33.76,33.77,33.67,33.7,158543.0,20.4712,20.4773,20.4166,20.4348,158543.0
2016-09-27 14:00:00,33.7,33.72,33.65,33.68,168518.0,20.4348,20.4469,20.4045,20.4227,168518.0
2016-09-27 14:30:00,33.68,33.7,33.65,33.68,185945.0,20.4227,20.4348,20.4045,20.4227,185945.0
2016-09-27 15:00:00,33.68,33.69,33.64,33.65,264757.0,20.4227,20.4287,20.3984,20.4045,264757.0
2016-09-27 15:30:00,33.66,33.66,33.57,33.62,625454.0,20.4106,20.4106,20.356,20.3863,625454.0
2016-09-28 09:30:00,34.12,34.22,34.02,34.12,822757.0,20.6895,20.7501,20.6289,20.6895,822757.0
2016-09-28 10:00:00,34.12,34.17,33.98,34.05,381417.0,20.6895,20.7198,20.6046,20.647,381417.0
2016-09-28 10:30:00,34.06,34.17,33.78,33.82,815021.0,20.6531,20.7198,20.4833,20.5076,815021.0
2016-09-28 11:00:00,33.82,33.82,33.7,33.77,394477.0,20.5076,20.5076,20.4348,20.4773,394477.0
2016-09-28 11:30:00,33.77,33.99,33.77,33.99,280532.0,20.4773,20.6107,20.4773,20.6107,280532.0
2016-09-28 12:00:00,33.99,34.12,33.95,34.05,300676.0,20.6107,20.6895,20.5864,20.647,300676.0
2016-09-28 12:30:00,34.05,34.11,33.98,34.06,205560.0,20.647,20.6834,20.6046,20.6531,205560.0
2016-09-28 13:00:00,34.06,34.09,33.99,34.08,178184.0,20.6531,20.6713,20.6107,20.6652,178184.0
2016-09-28 13:30:00,34.09,34.15,34.06,34.13,205221.0,20.6713,20.7077,20.6531,20.6956,205221.0
2016-09-28 14:00:00,34.13,34.83,34.08,34.78,1885399.0,20.6956,21.12,20.6652,21.0897,1885399.0
2016-09-28 14:30:00,34.79,34.88,34.61,34.85,1128170.0,21.0958,21.1503,20.9866,21.1321,1128170.0
2016-09-28 15:00:00,34.86,34.87,34.7,34.75,1140036.0,21.1382,21.1443,21.0412,21.0715,1140036.0
2016-09-28 15:30:00,34.75,34.89,34.7,34.85,1270249.0,21.0715,21.1564,21.0412,21.1321,1270249.0
2016-09-29 09:30:00,35.23,35.29,35.13,35.2,1754119.0,21.3626,21.3989,21.3019,21.3444,1754119.0
2016-09-29 10:00:00,35.2,35.27,35.13,35.25,897235.0,21.3444,21.3868,21.3019,21.3747,897235.0
2016-09-29 10:30:00,35.25,35.27,35.08,35.13,532041.0,21.3747,21.3868,21.2716,21.3019,532041.0
2016-09-29 11:00:00,35.12,35.27,35.06,35.25,435998.0,21.2959,21.3868,21.2595,21.3747,435998.0
2016-09-29 11:30:00,35.25,35.29,35.19,35.22,538781.0,21.3747,21.3989,21.3383,21.3565,538781.0
2016-09-29 12:00:00,35.22,35.3,35.2,35.28,327497.0,21.3565,21.405,21.3444,21.3929,327497.0
2016-09-29 12:30:00,35.29,35.29,34.98,35.08,453503.0,21.3989,21.3989,21.211,21.2716,453503.0
2016-09-29 13:00:00,35.09,35.15,34.98,35.08,560220.0,21.2777,21.3141,21.211,21.2716,560220.0
2016-09-29 13:30:00,35.08,35.12,34.85,34.89,282902.0,21.2716,21.2959,21.1321,21.1564,282902.0
2016-09-29 14:00:00,34.89,35.2,34.85,35.19,370964.0,21.1564,21.3444,21.1321,21.3383,370964.0
2016-09-29 14:30:00,35.18,35.25,35.13,35.18,446735.0,21.3322,21.3747,21.3019,21.3322,446735.0
2016-09-29 15:00:00,35.17,35.18,35.03,35.15,352533.0,21.3262,21.3322,21.2413,21.3141,352533.0
2016-09-29 15:30:00,35.14,35.2,35.04,35.07,1351070.0,21.308,21.3444,21.2474,21.2655,1351070.0
2016-09-30 09:30:00,35.24,35.3,35.02,35.19,760001.0,21.3686,21.405,21.2352,21.3383,760001.0
2016-09-30 10:00:00,35.2,35.33,35.13,35.23,556544.0,21.3444,21.4232,21.3019,21.3626,556544.0
2016-09-30 10:30:00,35.23,35.25,35.11,35.15,320843.0,21.3626,21.3747,21.2898,21.3141,320843.0
2016-09-30 11:00:00,35.15,35.39,35.13,35.29,626582.0,21.3141,21.4596,21.3019,21.3989,626582.0
2016-09-30 11:30:00,35.29,35.33,35.24,35.28,231509.0,21.3989,21.4232,21.3686,21.3929,231509.0
2016-09-30 12:00:00,35.28,35.29,35.22,35.26,168878.0,21.3929,21.3989,21.3565,21.3808,168878.0
2016-09-30 12:30:00,35.27,35.32,35.24,35.29,173543.0,21.3868,21.4171,21.3686,21.3989,173543.0
2016-09-30 13:00:00,35.28,35.29,35.24,35.27,122695.0,21.3929,21.3989,21.3686,21.3868,122695.0
2016-09-30 13:30:00,35.27,35.35,35.24,35.32,238136.0,21.3868,21.4353,21.3686,21.4171,238136.0
2016-09-30 14:00:00,35.31,35.34,35.3,35.33,127263.0,21.4111,21.4293,21.405,21.4232,127263.0
2016-09-30 14:30:00,35.32,35.34,35.3,35.33,135600.0,21.4171,21.4293,21.405,21.4232,135600.0
2016-09-30 15:00:00,35.32,35.37,35.3,35.31,245488.0,21.4171,21.4475,21.405,21.4111,245488.0
2016-09-30 15:30:00,35.31,35.32,35.15,35.16,962966.0,21.4111,21.4171,21.3141,21.3201,962966.0
2016-10-03 09:30:00,35.34,35.37,35.21,35.34,1112681.0,21.4293,21.4475,21.3504,21.4293,1112681.0
2016-10-03 10:00:00,35.34,35.43,35.25,35.32,430749.0,21.4293,21.4838,21.3747,21.4171,430749.0
2016-10-03 10:30:00,35.31,35.49,35.3,35.41,327150.0,21.4111,21.5202,21.405,21.4717,327150.0
2016-10-03 11:00:00,35.41,35.43,35.33,35.38,304646.0,21.4717,21.4838,21.4232,21.4535,304646.0
2016-10-03 11:30:00,35.38,35.44,35.32,35.34,277524.0,21.4535,21.4899,21.4171,21.4293,277524.0
2016-10-03 12:00:00,35.34,35.42,35.32,35.34,169044.0,21.4293,21.4778,21.4171,21.4293,169044.0
2016-10-03 12:30:00,35.34,35.4,35.31,35.4,140518.0,21.4293,21.4656,21.4111,21.4656,140518.0
2016-10-03 13:00:00,35.39,35.4,35.34,35.37,132035.0,21.4596,21.4656,21.4293,21.4475,132035.0
2016-10-03 13:30:00,35.37,35.4,35.34,35.39,130496.0,21.4475,21.4656,21.4293,21.4596,130496.0
2016-10-03 14:00:00,35.38,35.49,35.37,35.45,225282.0,21.4535,21.5202,21.4475,21.496,225282.0
2016-10-03 14:30:00,35.45,35.5,35.44,35.5,173134.0,21.496,21.5263,21.4899,21.5263,173134.0
2016-10-03 15:00:00,35.5,35.52,35.48,35.48,217469.0,21.5263,21.5384,21.5142,21.5142,217469.0
2016-10-03 15:30:00,35.48,35.55,35.45,35.46,626355.0,21.5142,21.5566,21.496,21.502,626355.0
2016-10-04 09:30:00,36.02,36.1,35.9,35.99,1202008.0,21.8416,21.8901,21.7688,21.8234,1202008.0
2016-10-04 10:00:00,35.98,36.03,35.82,36.01,1063143.0,21.8173,21.8477,21.7203,21.8355,1063143.0
2016-10-04 10:30:00,36.01,36.17,36.0,36.11,626676.0,21.8355,21.9326,21.8295,21.8962,626676.0
2016-10-04 11:00:00,36.11,36.12,35.94,36.09,635293.0,21.8962,21.9022,21.7931,21.884,635293.0
2016-10-04 11:30:00,36.08,36.11,35.75,35.8,1001286.0,21.878,21.8962,21.6779,21.7082,1001286.0
2016-10-04 12:00:00,35.81,35.84,35.74,35.79,199207.0,21.7143,21.7325,21.6718,21.7021,199207.0
2016-10-04 12:30:00,35.8,35.83,35.73,35.76,196711.0,21.7082,21.7264,21.6658,21.6839,196711.0
2016-10-04 13:00:00,35.76,35.77,35.6,35.65,241634.0,21.6839,21.69,21.5869,21.6172,241634.0
2016-10-04 13:30:00,35.65,35.72,35.63,35.65,191575.0,21.6172,21.6597,21.6051,21.6172,191575.0
2016-10-04 14:00:00,35.65,35.72,35.61,35.65,196442.0,21.6172,21.6597,21.593,21.6172,196442.0
2016-10-04 14:30:00,35.65,35.67,35.6,35.61,434991.0,21.6172,21.6294,21.5869,21.593,434991.0
2016-10-04 15:00:00,35.6,35.68,35.57,35.67,618110.0,21.5869,21.6354,21.5687,21.6294,618110.0
2016-10-04 15:30:00,35.67,35.74,35.66,35.69,600739.0,21.6294,21.6718,21.6233,21.6415,600739.0
2016-10-05 09:30:00,36.02,36.05,35.86,35.88,682068.0,21.8416,21.8598,21.7446,21.7567,682068.0
2016-10-05 10:00:00,35.88,35.92,35.78,35.86,337688.0,21.7567,21.781,21.6961,21.7446,337688.0
2016-10-05 10:30:00,35.86,36.0,35.75,36.0,702964.0,21.7446,21.8295,21.6779,21.8295,702964.0
2016-10-05 11:00:00,35.99,36.12,35.96,36.1,588950.0,21.8234,21.9022,21.8052,21.8901,588950.0
2016-10-05 11:30:00,36.11,36.2,36.09,36.16,382588.0,21.8962,21.9507,21.884,21.9265,382588.0
2016-10-05 12:00:00,36.16,36.2,36.12,36.19,299672.0,21.9265,21.9507,21.9022,21.9447,299672.0
2016-10-05 12:30:00,36.18,36.2,36.12,36.13,243877.0,21.9386,21.9507,21.9022,21.9083,243877.0
2016-10-05 13:00:00,36.12,36.19,36.12,36.15,250750.0,21.9022,21.9447,21.9022,21.9204,250750.0
2016-10-05 13:30:00,36.14,36.22,36.13,36.21,235589.0,21.9144,21.9629,21.9083,21.9568,235589.0
2016-10-05 14:00:00,36.2,36.21,36.14,36.14,158007.0,21.9507,21.9568,21.9144,21.9144,158007.0
2016-10-05 14:30:00,36.14,36.16,36.11,36.14,213833.0,21.9144,21.9265,21.8962,21.9144,213833.0
2016-10-05 15:00:00,36.13,36.17,36.05,36.05,232630.0,21.9083,21.9326,21.8598,21.8598,232630.0
2016-10-05 15:30:00,36.05,36.08,36.01,36.04,612530.0,21.8598,21.878,21.8355,21.8537,612530.0
2016-10-06 09:30:00,36.15,36.21,36.09,36.12,623990.0,21.9204,21.9568,21.884,21.9022,623990.0
2016-10-06 10:00:00,36.12,36.14,35.92,35.98,673257.0,21.9022,21.9144,21.781,21.8173,673257.0
2016-10-06 10:30:00,35.97,36.01,35.88,35.97,303059.0,21.8113,21.8355,21.7567,21.8113,303059.0
2016-10-06 11:00:00,35.96,35.98,35.83,35.96,443777.0,21.8052,21.8173,21.7264,21.8052,443777.0
2016-10-06 11:30:00,35.96,36.07,35.87,36.0,501994.0,21.8052,21.8719,21.7506,21.8295,501994.0
2016-10-06 12:00:00,36.0,36.04,35.94,35.99,142728.0,21.8295,21.8537,21.7931,21.8234,142728.0
2016-10-06 12:30:00,35.98,36.05,35.97,36.04,107653.0,21.8173,21.8598,21.8113,21.8537,107653.0
2016-10-06 13:00:00,36.03,36.07,36.02,36.05,124995.0,21.8477,21.8719,21.8416,21.8598,124995.0
2016-10-06 13:30:00,36.04,36.07,36.01,36.05,161395.0,21.8537,21.8719,21.8355,21.8598,161395.0
2016-10-06 14:00:00,36.05,36.08,36.02,36.04,130943.0,21.8598,21.878,21.8416,21.8537,130943.0
2016-10-06 14:30:00,36.04,36.06,35.97,35.97,115066.0,21.8537,21.8659,21.8113,21.8113,115066.0
2016-10-06 15:00:00,35.97,36.0,35.93,35.94,132166.0,21.8113,21.8295,21.787,21.7931,132166.0
2016-10-06 15:30:00,35.94,35.97,35.92,35.94,441183.0,21.7931,21.8113,21.781,21.7931,441183.0
2016-10-07 09:30:00,36.06,36.16,35.92,36.05,634177.0,21.8659,21.9265,21.781,21.8598,634177.0
2016-10-07 10:00:00,36.05,36.3,36.05,36.29,742702.0,21.8598,22.0114,21.8598,22.0053,742702.0
2016-10-07 10:30:00,36.28,36.39,36.25,36.33,496447.0,21.9993,22.066,21.9811,22.0296,496447.0
2016-10-07 11:00:00,36.34,36.35,36.25,36.31,277454.0,22.0356,22.0417,21.9811,22.0174,277454.0
2016-10-07 11:30:00,36.3,36.33,36.07,36.14,432410.0,22.0114,22.0296,21.8719,21.9144,432410.0
2016-10-07 12:00:00,36.14,36.23,36.04,36.08,204912.0,21.9144,21.9689,21.8537,21.878,204912.0
2016-10-07 12:30:00,36.08,36.2,36.07,36.19,142894.0,21.878,21.9507,21.8719,21.9447,142894.0
2016-10-07 13:00:00,36.19,36.24,36.16,36.23,137210.0,21.9447,21.975,21.9265,21.9689,137210.0
2016-10-07 13:30:00,36.24,36.31,36.22,36.26,124609.0,21.975,22.0174,21.9629,21.9871,124609.0
2016-10-07 14:00:00,36.27,36.29,36.23,36.26,142022.0,21.9932,22.0053,21.9689,21.9871,142022.0
2016-10-07 14:30:00,36.26,36.27,36.21,36.22,183568.0,21.9871,21.9932,21.9568,21.9629,183568.0
2016-10-07 15:00:00,36.22,36.25,36.19,36.22,182368.0,21.9629,21.9811,21.9447,21.9629,182368.0
2016-10-07 15:30:00,36.22,36.22,36.15,36.16,583273.0,21.9629,21.9629,21.9204,21.9265,583273.0
2016-10-10 09:30:00,36.43,36.74,36.42,36.69,892865.0,22.0902,22.2782,22.0842,22.2479,892865.0
2016-10-10 10:00:00,36.69,36.75,36.65,36.69,443601.0,22.2479,22.2843,22.2236,22.2479,443601.0
2016-10-10 10:30:00,36.69,36.79,36.69,36.74,314460.0,22.2479,22.3085,22.2479,22.2782,314460.0
2016-10-10 11:00:00,36.75,36.82,36.72,36.79,374754.0,22.2843,22.3267,22.2661,22.3085,374754.0
2016-10-10 11:30:00,36.79,36.83,36.72,36.75,274837.0,22.3085,22.3328,22.2661,22.2843,274837.0
2016-10-10 12:00:00,36.75,36.79,36.68,36.7,187389.0,22.2843,22.3085,22.2418,22.2539,187389.0
2016-10-10 12:30:00,36.68,36.7,36.64,36.68,154180.0,22.2418,22.2539,22.2176,22.2418,154180.0
2016-10-10 13:00:00,36.69,36.73,36.67,36.69,137992.0,22.2479,22.2721,22.2357,22.2479,137992.0
2016-10-10 13:30:00,36.68,36.7,36.63,36.67,113670.0,22.2418,22.2539,22.2115,22.2357,113670.0
2016-10-10 14:00:00,36.67,36.68,36.62,36.63,120752.0,22.2357,22.2418,22.2054,22.2115,120752.0
2016-10-10 14:30:00,36.63,36.67,36.61,36.66,337738.0,22.2115,22.2357,22.1994,22.2297,337738.0
2016-10-10 15:00:00,36.66,36.71,36.66,36.67,138594.0,22.2297,22.26,22.2297,22.2357,138594.0
2016-10-10 15:30:00,36.68,36.7,36.63,36.68,513251.0,22.2418,22.2539,22.2115,22.2418,513251.0
2016-10-11 09:30:00,36.44,36.49,36.14,36.17,835623.0,22.0963,22.1266,21.9144,21.9326,835623.0
2016-10-11 10:00:00,36.18,36.18,35.92,35.97,708036.0,21.9386,21.9386,21.781,21.8113,708036.0
2016-10-11 10:30:00,35.97,36.03,35.9,35.9,480728.0,21.8113,21.8477,21.7688,21.7688,480728.0
2016-10-11 11:00:00,35.9,35.96,35.77,35.77,696930.0,21.7688,21.8052,21.69,21.69,696930.0
2016-10-11 11:30:00,35.78,35.88,35.77,35.88,494575.0,21.6961,21.7567,21.69,21.7567,494575.0
2016-10-11 12:00:00,35.88,35.92,35.85,35.91,211217.0,21.7567,21.781,21.7385,21.7749,211217.0
2016-10-11 12:30:00,35.92,35.97,35.88,35.9,366402.0,21.781,21.8113,21.7567,21.7688,366402.0
2016-10-11 13:00:00,35.9,35.9,35.76,35.83,271309.0,21.7688,21.7688,21.6839,21.7264,271309.0
2016-10-11 13:30:00,35.82,35.83,35.68,35.69,306326.0,21.7203,21.7264,21.6354,21.6415,306326.0
2016-10-11 14:00:00,35.68,35.72,35.61,35.7,397919.0,21.6354,21.6597,21.593,21.6476,397919.0
2016-10-11 14:30:00,35.7,35.74,35.68,35.7,384048.0,21.6476,21.6718,21.6354,21.6476,384048.0
2016-10-11 15:00:00,35.71,35.76,35.67,35.73,302251.0,21.6536,21.6839,21.6294,21.6658,302251.0
2016-10-11 15:30:00,35.73,35.83,35.73,35.79,909230.0,21.6658,21.7264,21.6658,21.7021,909230.0
2016-10-12 09:30:00,35.99,35.99,35.73,35.87,835911.0,21.8234,21.8234,21.6658,21.7506,835911.0
2016-10-12 10:00:00,35.87,35.95,35.81,35.87,391478.0,21.7506,21.7992,21.7143,21.7506,391478.0
2016-10-12 10:30:00,35.88,35.91,35.7,35.7,344839.0,21.7567,21.7749,21.6476,21.6476,344839.0
2016-10-12 11:00:00,35.71,35.77,35.61,35.63,359774.0,21.6536,21.69,21.593,21.6051,359774.0
2016-10-12 11:30:00,35.63,35.68,35.6,35.66,356420.0,21.6051,21.6354,21.5869,21.6233,356420.0
2016-10-12 12:00:00,35.66,35.78,35.63,35.76,291788.0,21.6233,21.6961,21.6051,21.6839,291788.0
2016-10-12 12:30:00,35.76,35.82,35.73,35.75,190015.0,21.6839,21.7203,21.6658,21.6779,190015.0
2016-10-12 13:00:00,35.75,35.77,35.69,35.76,135872.0,21.6779,21.69,21.6415,21.6839,135872.0
2016-10-12 13:30:00,35.77,35.77,35.68,35.74,280796.0,21.69,21.69,21.6354,21.6718,280796.0
2016-10-12 14:00:00,35.75,35.8,35.67,35.71,266950.0,21.6779,21.7082,21.6294,21.6536,266950.0
2016-10-12 14:30:00,35.7,35.76,35.69,35.69,243451.0,21.6476,21.6839,21.6415,21.6415,243451.0
2016-10-12 15:00:00,35.69,35.79,35.67,35.77,317835.0,21.6415,21.7021,21.6294,21.69,317835.0
2016-10-12 15:30:00,35.76,35.81,35.73,35.79,532333.0,21.6839,21.7143,21.6658,21.7021,532333.0
2016-10-13 09:30:00,35.47,35.47,35.29,35.36,703476.0,21.5081,21.5081,21.3989,21.4414,703476.0
2016-10-13 10:00:00,35.37,35.45,35.31,35.41,322163.0,21.4475,21.496,21.4111,21.4717,322163.0
2016-10-13 10:30:00,35.41,35.57,35.37,35.5,393422.0,21.4717,21.5687,21.4475,21.5263,393422.0
2016-10-13 11:00:00,35.5,35.62,35.31,35.62,532503.0,21.5263,21.5991,21.4111,21.5991,532503.0
2016-10-13 11:30:00,35.61,35.69,35.59,35.59,313185.0,21.593,21.6415,21.5809,21.5809,313185.0
2016-10-13 12:00:00,35.59,35.65,35.54,35.64,151454.0,21.5809,21.6172,21.5505,21.6112,151454.0
2016-10-13 12:30:00,35.64,35.77,35.63,35.73,127684.0,21.6112,21.69,21.6051,21.6658,127684.0
2016-10-13 13:00:00,35.74,35.77,35.68,35.72,163025.0,21.6718,21.69,21.6354,21.6597,163025.0
2016-10-13 13:30:00,35.72,35.86,35.71,35.85,131170.0,21.6597,21.7446,21.6536,21.7385,131170.0
2016-10-13 14:00:00,35.85,35.88,35.8,35.83,151651.0,21.7385,21.7567,21.7082,21.7264,151651.0
2016-10-13 14:30:00,35.82,35.89,35.81,35.86,134373.0,21.7203,21.7628,21.7143,21.7446,134373.0
2016-10-13 15:00:00,35.86,35.87,35.75,35.76,217367.0,21.7446,21.7506,21.6779,21.6839,217367.0
2016-10-13 15:30:00,35.76,35.76,35.66,35.69,583893.0,21.6839,21.6839,21.6233,21.6415,583893.0
2016-10-14 09:30:00,36.01,36.1,35.99,36.06,540133.0,21.8355,21.8901,21.8234,21.8659,540133.0
2016-10-14 10:00:00,36.05,36.13,36.04,36.06,364879.0,21.8598,21.9083,21.8537,21.8659,364879.0
2016-10-14 10:30:00,36.07,36.1,35.92,35.92,209876.0,21.8719,21.8901,21.781,21.781,209876.0
2016-10-14 11:00:00,35.92,35.94,35.81,35.85,252569.0,21.781,21.7931,21.7143,21.7385,252569.0
2016-10-14 11:30:00,35.84,35.89,35.81,35.87,228975.0,21.7325,21.7628,21.7143,21.7506,228975.0
2016-10-14 12:00:00,35.86,35.88,35.78,35.86,162954.0,21.7446,21.7567,21.6961,21.7446,162954.0
2016-10-14 12:30:00,35.85,35.91,35.84,35.89,97131.0,21.7385,21.7749,21.7325,21.7628,97131.0
2016-10-14 13:00:00,35.89,35.96,35.87,35.94,140809.0,21.7628,21.8052,21.7506,21.7931,140809.0
2016-10-14 13:30:00,35.94,36.0,35.89,35.9,136658.0,21.7931,21.8295,21.7628,21.7688,136658.0
2016-10-14 14:00:00,35.89,35.97,35.86,35.96,167939.0,21.7628,21.8113,21.7446,21.8052,167939.0
2016-10-14 14:30:00,35.96,35.98,35.87,35.9,121582.0,21.8052,21.8173,21.7506,21.7688,121582.0
2016-10-14 15:00:00,35.9,35.91,35.85,35.88,172190.0,21.7688,21.7749,21.7385,21.7567,172190.0
2016-10-14 15:30:00,35.88,35.95,35.84,35.85,366432.0,21.7567,21.7992,21.7325,21.7385,366432.0
2016-10-17 09:30:00,35.56,35.68,35.42,35.44,635479.0,21.5627,21.6354,21.4778,21.4899,635479.0
2016-10-17 10:00:00,35.45,35.66,35.42,35.62,446362.0,21.496,21.6233,21.4778,21.5991,446362.0
2016-10-17 10:30:00,35.62,35.68,35.47,35.5,202164.0,21.5991,21.6354,21.5081,21.5263,202164.0
2016-10-17 11:00:00,35.51,35.54,35.38,35.4,449036.0,21.5323,21.5505,21.4535,21.4656,449036.0
2016-10-17 11:30:00,35.4,35.53,35.4,35.47,267432.0,21.4656,21.5445,21.4656,21.5081,267432.0
2016-10-17 12:00:00,35.48,35.49,35.44,35.45,128410.0,21.5142,21.5202,21.4899,21.496,128410.0
2016-10-17 12:30:00,35.45,35.47,35.42,35.43,96552.0,21.496,21.5081,21.4778,21.4838,96552.0
2016-10-17 13:00:00,35.44,35.46,35.38,35.41,172733.0,21.4899,21.502,21.4535,21.4717,172733.0
2016-10-17 13:30:00,35.41,35.44,35.39,35.41,97138.0,21.4717,21.4899,21.4596,21.4717,97138.0
2016-10-17 14:00:00,35.41,35.5,35.41,35.48,100952.0,21.4717,21.5263,21.4717,21.5142,100952.0
2016-10-17 14:30:00,35.49,35.51,35.47,35.51,103248.0,21.5202,21.5323,21.5081,21.5323,103248.0
2016-10-17 15:00:00,35.51,35.53,35.48,35.49,143310.0,21.5323,21.5445,21.5142,21.5202,143310.0
2016-10-17 15:30:00,35.49,35.52,35.47,35.5,370140.0,21.5202,21.5384,21.5081,21.5263,370140.0
2016-10-18 09:30:00,36.16,36.17,35.96,36.0,625185.0,21.9265,21.9326,21.8052,21.8295,625185.0
2016-10-18 10:00:00,35.99,35.99,35.87,35.9,377877.0,21.8234,21.8234,21.7506,21.7688,377877.0
2016-10-18 10:30:00,35.9,36.0,35.9,35.96,285035.0,21.7688,21.8295,21.7688,21.8052,285035.0
2016-10-18 11:00:00,35.96,36.02,35.93,35.98,285575.0,21.8052,21.8416,21.787,21.8173,285575.0
2016-10-18 11:30:00,35.98,36.0,35.93,35.97,153652.0,21.8173,21.8295,21.787,21.8113,153652.0
2016-10-18 12:00:00,35.98,35.99,35.93,35.95,232970.0,21.8173,21.8234,21.787,21.7992,232970.0
2016-10-18 12:30:00,35.95,35.96,35.91,35.93,96524.0,21.7992,21.8052,21.7749,21.787,96524.0
2016-10-18 13:00:00,35.93,35.95,35.92,35.93,129117.0,21.787,21.7992,21.781,21.787,129117.0
2016-10-18 13:30:00,35.93,35.97,35.91,35.96,119344.0,21.787,21.8113,21.7749,21.8052,119344.0
2016-10-18 14:00:00,35.95,36.0,35.94,36.0,174313.0,21.7992,21.8295,21.7931,21.8295,174313.0
2016-10-18 14:30:00,36.0,36.0,35.97,35.99,131438.0,21.8295,21.8295,21.8113,21.8234,131438.0
2016-10-18 15:00:00,35.99,36.0,35.97,35.97,138134.0,21.8234,21.8295,21.8113,21.8113,138134.0
2016-10-18 15:30:00,35.97,35.99,35.96,35.99,548378.0,21.8113,21.8234,21.8052,21.8234,548378.0
2016-10-19 09:30:00,36.12,36.18,36.04,36.05,570427.0,21.9022,21.9386,21.8537,21.8598,570427.0
2016-10-19 10:00:00,36.04,36.19,36.03,36.18,284742.0,21.8537,21.9447,21.8477,21.9386,284742.0
2016-10-19 10:30:00,36.19,36.39,36.18,36.32,574313.0,21.9447,22.066,21.9386,22.0235,574313.0
2016-10-19 11:00:00,36.33,36.37,36.22,36.24,309751.0,22.0296,22.0538,21.9629,21.975,309751.0
2016-10-19 11:30:00,36.25,36.28,36.22,36.25,246748.0,21.9811,21.9993,21.9629,21.9811,246748.0
2016-10-19 12:00:00,36.26,36.28,36.23,36.28,91737.0,21.9871,21.9993,21.9689,21.9993,91737.0
2016-10-19 12:30:00,36.27,36.29,36.24,36.27,94310.0,21.9932,22.0053,21.975,21.9932,94310.0
2016-10-19 13:00:00,36.26,36.28,36.23,36.24,159589.0,21.9871,21.9993,21.9689,21.975,159589.0
2016-10-19 13:30:00,36.23,36.27,36.21,36.22,135190.0,21.9689,21.9932,21.9568,21.9629,135190.0
2016-10-19 14:00:00,36.22,36.25,36.17,36.2,220753.0,21.9629,21.9811,21.9326,21.9507,220753.0
2016-10-19 14:30:00,36.21,36.22,36.12,36.16,247680.0,21.9568,21.9629,21.9022,21.9265,247680.0
2016-10-19 15:00:00,36.16,36.2,36.15,36.16,169234.0,21.9265,21.9507,21.9204,21.9265,169234.0
2016-10-19 15:30:00,36.16,36.17,36.06,36.06,496597.0,21.9265,21.9326,21.8659,21.8659,496597.0
2016-10-20 09:30:00,35.94,36.09,35.87,36.08,595093.0,21.7931,21.884,21.7506,21.878,595093.0
2016-10-20 10:00:00,36.08,36.15,35.96,35.96,253830.0,21.878,21.9204,21.8052,21.8052,253830.0
2016-10-20 10:30:00,35.95,35.95,35.79,35.95,316986.0,21.7992,21.7992,21.7021,21.7992,316986.0
2016-10-20 11:00:00,35.95,36.07,35.92,35.99,272224.0,21.7992,21.8719,21.781,21.8234,272224.0
2016-10-20 11:30:00,35.99,36.11,35.97,36.11,244256.0,21.8234,21.8962,21.8113,21.8962,244256.0
2016-10-20 12:00:00,36.11,36.18,36.09,36.17,151298.0,21.8962,21.9386,21.884,21.9326,151298.0
2016-10-20 12:30:00,36.17,36.21,36.14,36.16,158165.0,21.9326,21.9568,21.9144,21.9265,158165.0
2016-10-20 13:00:00,36.15,36.19,36.12,36.15,96718.0,21.9204,21.9447,21.9022,21.9204,96718.0
2016-10-20 13:30:00,36.15,36.16,36.03,36.04,197658.0,21.9204,21.9265,21.8477,21.8537,197658.0
2016-10-20 14:00:00,36.05,36.1,36.01,36.05,158181.0,21.8598,21.8901,21.8355,21.8598,158181.0
2016-10-20 14:30:00,36.06,36.09,36.03,36.09,174870.0,21.8659,21.884,21.8477,21.884,174870.0
2016-10-20 15:00:00,36.09,36.1,36.03,36.03,221700.0,21.884,21.8901,21.8477,21.8477,221700.0
2016-10-20 15:30:00,36.04,36.07,35.98,36.05,794424.0,21.8537,21.8719,21.8173,21.8598,794424.0
2016-10-21 09:30:00,36.06,36.06,35.91,36.03,584132.0,21.8659,21.8659,21.7749,21.8477,584132.0
2016-10-21 10:00:00,36.02,36.12,35.98,36.11,444244.0,21.8416,21.9022,21.8173,21.8962,444244.0
2016-10-21 10:30:00,36.11,36.19,36.03,36.03,342130.0,21.8962,21.9447,21.8477,21.8477,342130.0
2016-10-21 11:00:00,36.03,36.07,35.98,36.04,223912.0,21.8477,21.8719,21.8173,21.8537,223912.0
2016-10-21 11:30:00,36.04,36.13,36.03,36.09,393079.0,21.8537,21.9083,21.8477,21.884,393079.0
2016-10-21 12:00:00,36.08,36.14,36.08,36.13,189645.0,21.878,21.9144,21.878,21.9083,189645.0
2016-10-21 12:30:00,36.13,36.16,36.1,36.12,261761.0,21.9083,21.9265,21.8901,21.9022,261761.0
2016-10-21 13:00:00,36.13,36.15,36.09,36.13,150045.0,21.9083,21.9204,21.884,21.9083,150045.0
2016-10-21 13:30:00,36.13,36.15,36.07,36.14,147167.0,21.9083,21.9204,21.8719,21.9144,147167.0
2016-10-21 14:00:00,36.15,36.19,36.12,36.18,161326.0,21.9204,21.9447,21.9022,21.9386,161326.0
2016-10-21 14:30:00,36.17,36.25,36.16,36.23,129591.0,21.9326,21.9811,21.9265,21.9689,129591.0
2016-10-21 15:00:00,36.23,36.26,36.23,36.23,173539.0,21.9689,21.9871,21.9689,21.9689,173539.0
2016-10-21 15:30:00,36.23,36.27,36.18,36.24,560417.0,21.9689,21.9932,21.9386,21.975,560417.0
2016-10-24 09:30:00,36.18,36.25,36.08,36.1,464901.0,21.9386,21.9811,21.878,21.8901,464901.0
2016-10-24 10:00:00,36.1,36.11,35.83,35.84,555751.0,21.8901,21.8962,21.7264,21.7325,555751.0
2016-10-24 10:30:00,35.85,35.91,35.78,35.8,442120.0,21.7385,21.7749,21.6961,21.7082,442120.0
2016-10-24 11:00:00,35.8,35.84,35.77,35.8,323822.0,21.7082,21.7325,21.69,21.7082,323822.0
2016-10-24 11:30:00,35.8,35.81,35.72,35.73,295225.0,21.7082,21.7143,21.6597,21.6658,295225.0
2016-10-24 12:00:00,35.73,35.77,35.63,35.64,343628.0,21.6658,21.69,21.6051,21.6112,343628.0
2016-10-24 12:30:00,35.63,35.73,35.58,35.73,274077.0,21.6051,21.6658,21.5748,21.6658,274077.0
2016-10-24 13:00:00,35.72,35.79,35.71,35.75,188010.0,21.6597,21.7021,21.6536,21.6779,188010.0
2016-10-24 13:30:00,35.75,35.77,35.71,35.73,113976.0,21.6779,21.69,21.6536,21.6658,113976.0
2016-10-24 14:00:00,35.74,35.82,35.73,35.82,183156.0,21.6718,21.7203,21.6658,21.7203,183156.0
2016-10-24 14:30:00,35.82,35.85,35.8,35.8,321133.0,21.7203,21.7385,21.7082,21.7082,321133.0
2016-10-24 15:00:00,35.8,35.86,35.8,35.84,108729.0,21.7082,21.7446,21.7082,21.7325,108729.0
2016-10-24 15:30:00,35.84,35.88,35.81,35.85,565296.0,21.7325,21.7567,21.7143,21.7385,565296.0
2016-10-25 09:30:00,36.03,36.16,35.98,36.09,647889.0,21.8477,21.9265,21.8173,21.884,647889.0
2016-10-25 10:00:00,36.1,36.25,36.06,36.09,374645.0,21.8901,21.9811,21.8659,21.884,374645.0
2016-10-25 10:30:00,36.09,36.12,35.92,36.03,359246.0,21.884,21.9022,21.781,21.8477,359246.0
2016-10-25 11:00:00,36.04,36.15,36.01,36.12,442679.0,21.8537,21.9204,21.8355,21.9022,442679.0
2016-10-25 11:30:00,36.12,36.21,36.08,36.11,286550.0,21.9022,21.9568,21.878,21.8962,286550.0
2016-10-25 12:00:00,36.11,36.15,36.0,36.09,173131.0,21.8962,21.9204,21.8295,21.884,173131.0
2016-10-25 12:30:00,36.09,36.15,36.07,36.12,206579.0,21.884,21.9204,21.8719,21.9022,206579.0
2016-10-25 13:00:00,36.12,36.16,36.08,36.11,137603.0,21.9022,21.9265,21.878,21.8962,137603.0
2016-10-25 13:30:00,36.1,36.14,36.08,36.11,112357.0,21.8901,21.9144,21.878,21.8962,112357.0
2016-10-25 14:00:00,36.12,36.15,36.08,36.09,166710.0,21.9022,21.9204,21.878,21.884,166710.0
2016-10-25 14:30:00,36.09,36.1,36.04,36.05,209895.0,21.884,21.8901,21.8537,21.8598,209895.0
2016-10-25 15:00:00,36.05,36.08,36.02,36.07,279377.0,21.8598,21.878,21.8416,21.8719,279377.0
2016-10-25 15:30:00,36.07,36.07,36.02,36.04,657609.0,21.8719,21.8719,21.8416,21.8537,657609.0
2016-10-26 09:30:00,35.57,35.68,35.51,35.54,644097.0,21.5687,21.6354,21.5323,21.5505,644097.0
2016-10-26 10:00:00,35.53,35.64,35.47,35.51,535215.0,21.5445,21.6112,21.5081,21.5323,535215.0
2016-10-26 10:30:00,35.51,35.86,35.5,35.83,808747.0,21.5323,21.7446,21.5263,21.7264,808747.0
2016-10-26 11:00:00,35.82,35.91,35.81,35.9,265460.0,21.7203,21.7749,21.7143,21.7688,265460.0
2016-10-26 11:30:00,35.91,35.93,35.76,35.76,208520.0,21.7749,21.787,21.6839,21.6839,208520.0
2016-10-26 12:00:00,35.77,35.82,35.76,35.8,155169.0,21.69,21.7203,21.6839,21.7082,155169.0
2016-10-26 12:30:00,35.8,35.81,35.74,35.75,96654.0,21.7082,21.7143,21.6718,21.6779,96654.0
2016-10-26 13:00:00,35.75,35.76,35.62,35.69,191459.0,21.6779,21.6839,21.5991,21.6415,191459.0
2016-10-26 13:30:00,35.69,35.7,35.63,35.67,118235.0,21.6415,21.6476,21.6051,21.6294,118235.0
2016-10-26 14:00:00,35.67,35.71,35.65,35.7,155768.0,21.6294,21.6536,21.6172,21.6476,155768.0
2016-10-26 14:30:00,35.69,35.77,35.68,35.76,121040.0,21.6415,21.69,21.6354,21.6839,121040.0
2016-10-26 15:00:00,35.76,35.82,35.73,35.78,139670.0,21.6839,21.7203,21.6658,21.6961,139670.0
2016-10-26 15:30:00,35.79,35.86,35.78,35.84,338089.0,21.7021,21.7446,21.6961,21.7325,338089.0
2016-10-27 09:30:00,35.94,36.07,35.89,36.07,470645.0,21.7931,21.8719,21.7628,21.8719,470645.0
2016-10-27 10:00:00,36.08,36.09,35.85,35.93,293956.0,21.878,21.884,21.7385,21.787,293956.0
2016-10-27 10:30:00,35.94,36.0,35.9,35.91,243933.0,21.7931,21.8295,21.7688,21.7749,243933.0
2016-10-27 11:00:00,35.91,36.12,35.9,36.09,251875.0,21.7749,21.9022,21.7688,21.884,251875.0
2016-10-27 11:30:00,36.09,36.21,36.09,36.17,267657.0,21.884,21.9568,21.884,21.9326,267657.0
2016-10-27 12:00:00,36.18,36.2,36.12,36.18,170540.0,21.9386,21.9507,21.9022,21.9386,170540.0
2016-10-27 12:30:00,36.19,36.24,36.13,36.23,247810.0,21.9447,21.975,21.9083,21.9689,247810.0
2016-10-27 13:00:00,36.23,36.25,36.21,36.23,178019.0,21.9689,21.9811,21.9568,21.9689,178019.0
2016-10-27 13:30:00,36.23,36.25,36.18,36.19,195992.0,21.9689,21.9811,21.9386,21.9447,195992.0
2016-10-27 14:00:00,36.2,36.22,36.16,36.18,307063.0,21.9507,21.9629,21.9265,21.9386,307063.0
2016-10-27 14:30:00,36.17,36.2,36.13,36.15,219048.0,21.9326,21.9507,21.9083,21.9204,219048.0
2016-10-27 15:00:00,36.14,36.15,36.02,36.09,512927.0,21.9144,21.9204,21.8416,21.884,512927.0
2016-10-27 15:30:00,36.08,36.09,35.99,36.01,429315.0,21.878,21.884,21.8234,21.8355,429315.0
2016-10-28 09:30:00,35.61,35.78,35.61,35.62,777405.0,21.593,21.6961,21.593,21.5991,777405.0
2016-10-28 10:00:00,35.62,35.84,35.59,35.83,292397.0,21.5991,21.7325,21.5809,21.7264,292397.0
2016-10-28 10:30:00,35.82,35.97,35.79,35.89,305261.0,21.7203,21.8113,21.7021,21.7628,305261.0
2016-10-28 11:00:00,35.89,36.0,35.87,35.95,241007.0,21.7628,21.8295,21.7506,21.7992,241007.0
2016-10-28 11:30:00,35.94,35.99,35.92,35.98,135139.0,21.7931,21.8234,21.781,21.8173,135139.0
2016-10-28 12:00:00,35.97,35.99,35.81,35.83,240351.0,21.8113,21.8234,21.7143,21.7264,240351.0
2016-10-28 12:30:00,35.83,35.88,35.8,35.87,116230.0,21.7264,21.7567,21.7082,21.7506,116230.0
2016-10-28 13:00:00,35.88,35.88,35.75,35.81,289636.0,21.7567,21.7567,21.6779,21.7143,289636.0
2016-10-28 13:30:00,35.8,35.8,35.56,35.57,354967.0,21.7082,21.7082,21.5627,21.5687,354967.0
2016-10-28 14:00:00,35.57,35.7,35.53,35.65,455709.0,21.5687,21.6476,21.5445,21.6172,455709.0
2016-10-28 14:30:00,35.65,35.7,35.61,35.66,346838.0,21.6172,21.6476,21.593,21.6233,346838.0
2016-10-28 15:00:00,35.66,35.75,35.62,35.71,311877.0,21.6233,21.6779,21.5991,21.6536,311877.0
2016-10-28 15:30:00,35.72,35.72,35.6,35.68,735988.0,21.6597,21.6597,21.5869,21.6354,735988.0
2016-10-31 09:30:00,35.42,35.6,35.39,35.45,1169380.0,21.4778,21.5869,21.4596,21.496,1169380.0
2016-10-31 10:00:00,35.45,35.55,35.44,35.47,315992.0,21.496,21.5566,21.4899,21.5081,315992.0
2016-10-31 10:30:00,35.47,35.49,35.31,35.35,730532.0,21.5081,21.5202,21.4111,21.4353,730532.0
2016-10-31 11:00:00,35.36,35.54,35.34,35.53,337757.0,21.4414,21.5505,21.4293,21.5445,337757.0
2016-10-31 11:30:00,35.53,35.66,35.5,35.66,230114.0,21.5445,21.6233,21.5263,21.6233,230114.0
2016-10-31 12:00:00,35.67,35.67,35.56,35.6,283460.0,21.6294,21.6294,21.5627,21.5869,283460.0
2016-10-31 12:30:00,35.6,35.61,35.5,35.57,255951.0,21.5869,21.593,21.5263,21.5687,255951.0
2016-10-31 13:00:00,35.57,35.58,35.47,35.51,194168.0,21.5687,21.5748,21.5081,21.5323,194168.0
2016-10-31 13:30:00,35.52,35.55,35.49,35.52,163705.0,21.5384,21.5566,21.5202,21.5384,163705.0
2016-10-31 14:00:00,35.52,35.56,35.48,35.5,179147.0,21.5384,21.5627,21.5142,21.5263,179147.0
2016-10-31 14:30:00,35.5,35.63,35.49,35.59,427129.0,21.5263,21.6051,21.5202,21.5809,427129.0
2016-10-31 15:00:00,35.59,35.62,35.54,35.54,231995.0,21.5809,21.5991,21.5505,21.5505,231995.0
2016-10-31 15:30:00,35.54,35.61,35.54,35.54,534722.0,21.5505,21.593,21.5505,21.5505,534722.0
2016-11-01 09:30:00,35.02,35.03,34.65,34.72,1888600.0,21.2352,21.2413,21.0109,21.0533,1888600.0
2016-11-01 10:00:00,34.71,34.72,34.52,34.55,1137700.0,21.0473,21.0533,20.932,20.9502,1137700.0
2016-11-01 10:30:00,34.54,34.6,34.4,34.48,654580.0,20.9442,20.9805,20.8593,20.9078,654580.0
2016-11-01 11:00:00,34.48,34.5,34.37,34.45,680476.0,20.9078,20.9199,20.8411,20.8896,680476.0
2016-11-01 11:30:00,34.45,34.46,34.06,34.07,751430.0,20.8896,20.8957,20.6531,20.6592,751430.0
2016-11-01 12:00:00,34.07,34.16,33.87,33.89,781975.0,20.6592,20.7137,20.5379,20.55,781975.0
2016-11-01 12:30:00,33.88,34.03,33.83,33.93,677240.0,20.544,20.6349,20.5136,20.5743,677240.0
2016-11-01 13:00:00,33.93,34.07,33.92,34.05,581847.0,20.5743,20.6592,20.5682,20.647,581847.0
2016-11-01 13:30:00,34.06,34.06,33.92,33.95,438167.0,20.6531,20.6531,20.5682,20.5864,438167.0
2016-11-01 14:00:00,33.95,33.99,33.84,33.96,676566.0,20.5864,20.6107,20.5197,20.5925,676566.0
2016-11-01 14:30:00,33.96,34.05,33.92,33.95,522380.0,20.5925,20.647,20.5682,20.5864,522380.0
2016-11-01 15:00:00,33.95,34.02,33.92,34.02,589302.0,20.5864,20.6289,20.5682,20.6289,589302.0
2016-11-01 15:30:00,34.02,34.13,34.01,34.11,1698918.0,20.6289,20.6956,20.6228,20.6834,1698918.0
2016-11-02 09:30:00,34.33,34.5,34.26,34.27,1010447.0,20.8168,20.9199,20.7744,20.7804,1010447.0
2016-11-02 10:00:00,34.28,34.28,34.11,34.26,432111.0,20.7865,20.7865,20.6834,20.7744,432111.0
2016-11-02 10:30:00,34.25,34.26,33.83,33.91,1225032.0,20.7683,20.7744,20.5136,20.5622,1225032.0
2016-11-02 11:00:00,33.91,34.06,33.87,33.99,433205.0,20.5622,20.6531,20.5379,20.6107,433205.0
2016-11-02 11:30:00,33.99,34.05,33.91,33.99,370597.0,20.6107,20.647,20.5622,20.6107,370597.0
2016-11-02 12:00:00,33.98,33.99,33.85,33.86,386623.0,20.6046,20.6107,20.5258,20.5318,386623.0
2016-11-02 12:30:00,33.86,34.01,33.84,33.98,270372.0,20.5318,20.6228,20.5197,20.6046,270372.0
2016-11-02 13:00:00,33.99,34.01,33.87,33.88,175578.0,20.6107,20.6228,20.5379,20.544,175578.0
2016-11-02 13:30:00,33.88,33.89,33.82,33.87,185223.0,20.544,20.55,20.5076,20.5379,185223.0
2016-11-02 14:00:00,33.89,33.91,33.76,33.86,372082.0,20.55,20.5622,20.4712,20.5318,372082.0
2016-11-02 14:30:00,33.86,33.97,33.84,33.96,395775.0,20.5318,20.5985,20.5197,20.5925,395775.0
2016-11-02 15:00:00,33.95,34.1,33.94,34.08,463013.0,20.5864,20.6774,20.5803,20.6652,463013.0
2016-11-02 15:30:00,34.07,34.09,34.0,34.0,1054668.0,20.6592,20.6713,20.6167,20.6167,1054668.0
2016-11-03 09:30:00,34.02,34.13,33.92,34.05,660574.0,20.6289,20.6956,20.5682,20.647,660574.0
2016-11-03 10:00:00,34.05,34.09,33.96,34.06,456746.0,20.647,20.6713,20.5925,20.6531,456746.0
2016-11-03 10:30:00,34.05,34.09,33.98,34.02,387238.0,20.647,20.6713,20.6046,20.6289,387238.0
2016-11-03 11:00:00,34.02,34.03,33.89,33.93,411794.0,20.6289,20.6349,20.55,20.5743,411794.0
2016-11-03 11:30:00,33.94,33.96,33.85,33.93,347836.0,20.5803,20.5925,20.5258,20.5743,347836.0
2016-11-03 12:00:00,33.93,33.95,33.79,33.8,245677.0,20.5743,20.5864,20.4894,20.4954,245677.0
2016-11-03 12:30:00,33.8,33.81,33.7,33.79,340215.0,20.4954,20.5015,20.4348,20.4894,340215.0
2016-11-03 13:00:00,33.79,33.84,33.76,33.82,110606.0,20.4894,20.5197,20.4712,20.5076,110606.0
2016-11-03 13:30:00,33.82,33.86,33.78,33.82,184611.0,20.5076,20.5318,20.4833,20.5076,184611.0
2016-11-03 14:00:00,33.82,33.87,33.8,33.87,192800.0,20.5076,20.5379,20.4954,20.5379,192800.0
2016-11-03 14:30:00,33.87,33.88,33.82,33.85,170357.0,20.5379,20.544,20.5076,20.5258,170357.0
2016-11-03 15:00:00,33.84,33.86,33.79,33.86,250369.0,20.5197,20.5318,20.4894,20.5318,250369.0
2016-11-03 15:30:00,33.86,33.87,33.77,33.84,689072.0,20.5318,20.5379,20.4773,20.5197,689072.0
2016-11-04 09:30:00,33.58,33.65,33.48,33.5,720927.0,20.362,20.4045,20.3014,20.3135,720927.0
2016-11-04 10:00:00,33.51,33.6,33.5,33.55,422680.0,20.3196,20.3742,20.3135,20.3439,422680.0
2016-11-04 10:30:00,33.55,33.84,33.52,33.69,696661.0,20.3439,20.5197,20.3257,20.4287,696661.0
2016-11-04 11:00:00,33.69,33.79,33.6,33.61,389635.0,20.4287,20.4894,20.3742,20.3802,389635.0
2016-11-04 11:30:00,33.62,33.62,33.51,33.53,435928.0,20.3863,20.3863,20.3196,20.3317,435928.0
2016-11-04 12:00:00,33.54,33.71,33.54,33.63,327967.0,20.3378,20.4409,20.3378,20.3924,327967.0
2016-11-04 12:30:00,33.64,33.69,33.6,33.69,277696.0,20.3984,20.4287,20.3742,20.4287,277696.0
2016-11-04 13:00:00,33.69,33.75,33.68,33.7,219572.0,20.4287,20.4651,20.4227,20.4348,219572.0
2016-11-04 13:30:00,33.69,33.7,33.64,33.66,225795.0,20.4287,20.4348,20.3984,20.4106,225795.0
2016-11-04 14:00:00,33.65,33.66,33.6,33.64,265146.0,20.4045,20.4106,20.3742,20.3984,265146.0
2016-11-04 14:30:00,33.64,33.64,33.58,33.59,274233.0,20.3984,20.3984,20.362,20.3681,274233.0
2016-11-04 15:00:00,33.59,33.61,33.55,33.58,299449.0,20.3681,20.3802,20.3439,20.362,299449.0
2016-11-04 15:30:00,33.58,33.59,33.52,33.53,933591.0,20.362,20.3681,20.3257,20.3317,933591.0
2016-11-07 09:30:00,33.83,33.92,33.74,33.84,752071.0,20.5136,20.5682,20.4591,20.5197,752071.0
2016-11-07 10:00:00,33.84,33.86,33.75,33.81,517560.0,20.5197,20.5318,20.4651,20.5015,517560.0
2016-11-07 10:30:00,33.82,33.88,33.7,33.79,502797.0,20.5076,20.544,20.4348,20.4894,502797.0
2016-11-07 11:00:00,33.79,33.94,33.74,33.92,436446.0,20.4894,20.5803,20.4591,20.5682,436446.0
2016-11-07 11:30:00,33.91,34.03,33.91,34.01,754787.0,20.5622,20.6349,20.5622,20.6228,754787.0
2016-11-07 12:00:00,34.02,34.05,34.0,34.02,312429.0,20.6289,20.647,20.6167,20.6289,312429.0
2016-11-07 12:30:00,34.02,34.02,33.95,33.96,139152.0,20.6289,20.6289,20.5864,20.5925,139152.0
2016-11-07 13:00:00,33.96,33.97,33.92,33.93,128784.0,20.5925,20.5985,20.5682,20.5743,128784.0
2016-11-07 13:30:00,33.93,33.95,33.92,33.94,172366.0,20.5743,20.5864,20.5682,20.5803,172366.0
2016-11-07 14:00:00,33.94,34.0,33.92,33.98,217148.0,20.5803,20.6167,20.5682,20.6046,217148.0
2016-11-07 14:30:00,33.98,33.99,33.91,33.95,222756.0,20.6046,20.6107,20.5622,20.5864,222756.0
2016-11-07 15:00:00,33.95,33.97,33.91,33.96,254804.0,20.5864,20.5985,20.5622,20.5925,254804.0
2016-11-07 15:30:00,33.97,34.03,33.92,34.02,712321.0,20.5985,20.6349,20.5682,20.6289,712321.0
2016-11-08 09:30:00,33.39,33.51,33.32,33.35,678624.0,20.6067,20.6807,20.5635,20.582,678624.0
2016-11-08 10:00:00,33.34,33.48,33.34,33.48,338361.0,20.5758,20.6622,20.5758,20.6622,338361.0
2016-11-08 10:30:00,33.48,33.6,33.45,33.59,258711.0,20.6622,20.7363,20.6437,20.7301,258711.0
2016-11-08 11:00:00,33.59,33.68,33.55,33.58,295711.0,20.7301,20.7856,20.7054,20.7239,295711.0
2016-11-08 11:30:00,33.59,33.62,33.46,33.48,316657.0,20.7301,20.7486,20.6499,20.6622,316657.0
2016-11-08 12:00:00,33.49,33.53,33.47,33.51,230352.0,20.6684,20.6931,20.656,20.6807,230352.0
2016-11-08 12:30:00,33.51,33.54,33.48,33.54,357584.0,20.6807,20.6992,20.6622,20.6992,357584.0
2016-11-08 13:00:00,33.54,33.56,33.49,33.52,237479.0,20.6992,20.7116,20.6684,20.6869,237479.0
2016-11-08 13:30:00,33.52,33.56,33.51,33.51,159056.0,20.6869,20.7116,20.6807,20.6807,159056.0
2016-11-08 14:00:00,33.52,33.52,33.4,33.43,332360.0,20.6869,20.6869,20.6128,20.6313,332360.0
2016-11-08 14:30:00,33.44,33.45,33.39,33.41,319023.0,20.6375,20.6437,20.6067,20.619,319023.0
2016-11-08 15:00:00,33.4,33.51,33.4,33.51,215296.0,20.6128,20.6807,20.6128,20.6807,215296.0
2016-11-08 15:30:00,33.51,33.56,33.46,33.48,711413.0,20.6807,20.7116,20.6499,20.6622,711413.0
2016-11-09 09:30:00,33.19,33.47,33.19,33.47,983415.0,20.4832,20.656,20.4832,20.656,983415.0
2016-11-09 10:00:00,33.47,33.5,33.33,33.45,468602.0,20.656,20.6745,20.5696,20.6437,468602.0
2016-11-09 10:30:00,33.47,33.57,33.37,33.54,463288.0,20.656,20.7177,20.5943,20.6992,463288.0
2016-11-09 11:00:00,33.54,33.84,33.53,33.83,360368.0,20.6992,20.8844,20.6931,20.8782,360368.0
2016-11-09 11:30:00,33.84,34.02,33.83,33.94,419604.0,20.8844,20.9955,20.8782,20.9461,419604.0
2016-11-09 12:00:00,33.94,33.98,33.81,33.85,223183.0,20.9461,20.9708,20.8659,20.8905,223183.0
2016-11-09 12:30:00,33.85,33.87,33.79,33.83,143785.0,20.8905,20.9029,20.8535,20.8782,143785.0
2016-11-09 13:00:00,33.83,33.89,33.78,33.81,195427.0,20.8782,20.9152,20.8473,20.8659,195427.0
2016-11-09 13:30:00,33.8,33.87,33.78,33.83,192742.0,20.8597,20.9029,20.8473,20.8782,192742.0
2016-11-09 14:00:00,33.83,33.95,33.82,33.89,191306.0,20.8782,20.9523,20.872,20.9152,191306.0
2016-11-09 14:30:00,33.89,33.98,33.86,33.92,374004.0,20.9152,20.9708,20.8967,20.9337,374004.0
2016-11-09 15:00:00,33.93,34.03,33.92,33.97,281956.0,20.9399,21.0016,20.9337,20.9646,281956.0
2016-11-09 15:30:00,33.97,33.98,33.84,33.84,662356.0,20.9646,20.9708,20.8844,20.8844,662356.0
2016-11-10 09:30:00,34.28,34.31,34.09,34.21,842931.0,21.1559,21.1744,21.0387,21.1127,842931.0
2016-11-10 10:00:00,34.2,34.25,34.07,34.2,557028.0,21.1066,21.1374,21.0263,21.1066,557028.0
2016-11-10 10:30:00,34.2,34.23,33.97,33.99,481644.0,21.1066,21.1251,20.9646,20.9769,481644.0
2016-11-10 11:00:00,33.99,34.05,33.84,33.98,534001.0,20.9769,21.014,20.8844,20.9708,534001.0
2016-11-10 11:30:00,33.99,34.06,33.9,33.95,467237.0,20.9769,21.0201,20.9214,20.9523,467237.0
2016-11-10 12:00:00,33.96,34.07,33.95,34.04,207218.0,20.9584,21.0263,20.9523,21.0078,207218.0
2016-11-10 12:30:00,34.04,34.06,33.97,34.03,196186.0,21.0078,21.0201,20.9646,21.0016,196186.0
2016-11-10 13:00:00,34.04,34.08,33.99,34.06,198324.0,21.0078,21.0325,20.9769,21.0201,198324.0
2016-11-10 13:30:00,34.06,34.14,34.02,34.12,154251.0,21.0201,21.0695,20.9955,21.0572,154251.0
2016-11-10 14:00:00,34.11,34.14,34.04,34.07,177327.0,21.051,21.0695,21.0078,21.0263,177327.0
2016-11-10 14:30:00,34.07,34.08,33.96,33.99,181669.0,21.0263,21.0325,20.9584,20.9769,181669.0
2016-11-10 15:00:00,33.99,34.05,33.95,34.02,320165.0,20.9769,21.014,20.9523,20.9955,320165.0
2016-11-10 15:30:00,34.01,34.01,33.93,33.94,539686.0,20.9893,20.9893,20.9399,20.9461,539686.0
2016-11-11 09:30:00,33.51,33.58,33.12,33.22,1358307.0,20.6807,20.7239,20.44,20.5017,1358307.0
2016-11-11 10:00:00,33.23,33.34,33.18,33.24,680020.0,20.5079,20.5758,20.4771,20.5141,680020.0
2016-11-11 10:30:00,33.24,33.25,32.98,33.0,714351.0,20.5141,20.5203,20.3536,20.366,714351.0
2016-11-11 11:00:00,33.0,33.08,32.93,33.0,510632.0,20.366,20.4153,20.3228,20.366,510632.0
2016-11-11 11:30:00,33.0,33.13,32.95,33.03,404275.0,20.366,20.4462,20.3351,20.3845,404275.0
2016-11-11 12:00:00,33.03,33.14,33.02,33.14,361447.0,20.3845,20.4524,20.3783,20.4524,361447.0
2016-11-11 12:30:00,33.14,33.16,33.1,33.13,164035.0,20.4524,20.4647,20.4277,20.4462,164035.0
2016-11-11 13:00:00,33.13,33.18,33.13,33.16,194770.0,20.4462,20.4771,20.4462,20.4647,194770.0
2016-11-11 13:30:00,33.17,33.18,33.05,33.06,333722.0,20.4709,20.4771,20.3968,20.403,333722.0
2016-11-11 14:00:00,33.05,33.08,33.0,33.01,200909.0,20.3968,20.4153,20.366,20.3721,200909.0
2016-11-11 14:30:00,33.02,33.03,32.96,33.0,345501.0,20.3783,20.3845,20.3413,20.366,345501.0
2016-11-11 15:00:00,32.99,33.13,32.99,33.12,218181.0,20.3598,20.4462,20.3598,20.44,218181.0
2016-11-11 15:30:00,33.12,33.21,33.09,33.16,708537.0,20.44,20.4956,20.4215,20.4647,708537.0
2016-11-14 09:30:00,32.75,32.81,32.66,32.67,938922.0,20.2117,20.2487,20.1561,20.1623,938922.0
2016-11-14 10:00:00,32.68,32.8,32.67,32.7,538263.0,20.1685,20.2425,20.1623,20.1808,538263.0
2016-11-14 10:30:00,32.7,32.8,32.67,32.7,338323.0,20.1808,20.2425,20.1623,20.1808,338323.0
2016-11-14 11:00:00,32.69,32.71,32.62,32.62,338001.0,20.1747,20.187,20.1315,20.1315,338001.0
2016-11-14 11:30:00,32.62,32.65,32.55,32.56,363871.0,20.1315,20.15,20.0883,20.0944,363871.0
2016-11-14 12:00:00,32.56,32.58,32.53,32.57,219942.0,20.0944,20.1068,20.0759,20.1006,219942.0
2016-11-14 12:30:00,32.57,32.65,32.57,32.64,149936.0,20.1006,20.15,20.1006,20.1438,149936.0
2016-11-14 13:00:00,32.65,32.8,32.62,32.79,240397.0,20.15,20.2425,20.1315,20.2364,240397.0
2016-11-14 13:30:00,32.79,32.9,32.77,32.89,284327.0,20.2364,20.3043,20.224,20.2981,284327.0
2016-11-14 14:00:00,32.89,32.92,32.81,32.85,255482.0,20.2981,20.3166,20.2487,20.2734,255482.0
2016-11-14 14:30:00,32.85,32.92,32.83,32.92,226253.0,20.2734,20.3166,20.2611,20.3166,226253.0
2016-11-14 15:00:00,32.92,32.97,32.9,32.94,336101.0,20.3166,20.3475,20.3043,20.3289,336101.0
2016-11-14 15:30:00,32.95,33.0,32.94,32.99,680600.0,20.3351,20.366,20.3289,20.3598,680600.0
2016-11-15 09:30:00,33.22,33.4,33.22,33.37,953288.0,20.5017,20.6128,20.5017,20.5943,953288.0
2016-11-15 10:00:00,33.36,33.49,33.35,33.36,571121.0,20.5881,20.6684,20.582,20.5881,571121.0
2016-11-15 10:30:00,33.35,33.39,33.25,33.3,313160.0,20.582,20.6067,20.5203,20.5511,313160.0
2016-11-15 11:00:00,33.3,33.49,33.28,33.39,464735.0,20.5511,20.6684,20.5388,20.6067,464735.0
2016-11-15 11:30:00,33.38,33.43,33.3,33.41,302820.0,20.6005,20.6313,20.5511,20.619,302820.0
2016-11-15 12:00:00,33.41,33.46,33.39,33.43,249346.0,20.619,20.6499,20.6067,20.6313,249346.0
2016-11-15 12:30:00,33.42,33.45,33.38,33.43,174414.0,20.6252,20.6437,20.6005,20.6313,174414.0
2016-11-15 13:00:00,33.42,33.44,33.34,33.4,215124.0,20.6252,20.6375,20.5758,20.6128,215124.0
2016-11-15 13:30:00,33.39,33.43,33.35,33.41,127659.0,20.6067,20.6313,20.582,20.619,127659.0
2016-11-15 14:00:00,33.42,33.5,33.42,33.48,312203.0,20.6252,20.6745,20.6252,20.6622,312203.0
2016-11-15 14:30:00,33.48,33.68,33.47,33.65,685745.0,20.6622,20.7856,20.656,20.7671,685745.0
2016-11-15 15:00:00,33.64,33.66,33.54,33.59,248183.0,20.7609,20.7733,20.6992,20.7301,248183.0
2016-11-15 15:30:00,33.59,33.63,33.55,33.61,610611.0,20.7301,20.7548,20.7054,20.7424,610611.0
2016-11-16 09:30:00,33.26,33.3,33.15,33.19,854758.0,20.5264,20.5511,20.4585,20.4832,854758.0
2016-11-16 10:00:00,33.2,33.38,33.17,33.32,325319.0,20.4894,20.6005,20.4709,20.5635,325319.0
2016-11-16 10:30:00,33.3,33.52,33.18,33.33,621318.0,20.5511,20.6869,20.4771,20.5696,621318.0
2016-11-16 11:00:00,33.33,33.39,33.23,33.3,294070.0,20.5696,20.6067,20.5079,20.5511,294070.0
2016-11-16 11:30:00,33.3,33.31,33.16,33.26,289807.0,20.5511,20.5573,20.4647,20.5264,289807.0
2016-11-16 12:00:00,33.25,33.29,33.19,33.29,134423.0,20.5203,20.5449,20.4832,20.5449,134423.0
2016-11-16 12:30:00,33.29,33.32,33.22,33.26,443674.0,20.5449,20.5635,20.5017,20.5264,443674.0
2016-11-16 13:00:00,33.27,33.27,33.18,33.22,167547.0,20.5326,20.5326,20.4771,20.5017,167547.0
2016-11-16 13:30:00,33.21,33.24,33.18,33.23,111505.0,20.4956,20.5141,20.4771,20.5079,111505.0
2016-11-16 14:00:00,33.23,33.27,33.18,33.18,139643.0,20.5079,20.5326,20.4771,20.4771,139643.0
2016-11-16 14:30:00,33.18,33.24,33.17,33.24,158504.0,20.4771,20.5141,20.4709,20.5141,158504.0
2016-11-16 15:00:00,33.24,33.34,33.23,33.3,281671.0,20.5141,20.5758,20.5079,20.5511,281671.0
2016-11-16 15:30:00,33.3,33.33,33.26,33.3,741684.0,20.5511,20.5696,20.5264,20.5511,741684.0
2016-11-17 09:30:00,33.58,33.85,33.54,33.8,940478.0,20.7239,20.8905,20.6992,20.8597,940478.0
2016-11-17 10:00:00,33.8,33.87,33.7,33.74,425561.0,20.8597,20.9029,20.798,20.8227,425561.0
2016-11-17 10:30:00,33.74,33.74,33.59,33.69,464213.0,20.8227,20.8227,20.7301,20.7918,464213.0
2016-11-17 11:00:00,33.69,33.75,33.6,33.64,324533.0,20.7918,20.8288,20.7363,20.7609,324533.0
2016-11-17 11:30:00,33.63,33.71,33.61,33.67,266653.0,20.7548,20.8041,20.7424,20.7795,266653.0
2016-11-17 12:00:00,33.67,33.72,33.65,33.69,176266.0,20.7795,20.8103,20.7671,20.7918,176266.0
2016-11-17 12:30:00,33.69,33.69,33.52,33.53,170691.0,20.7918,20.7918,20.6869,20.6931,170691.0
2016-11-17 13:00:00,33.53,33.57,33.51,33.56,228894.0,20.6931,20.7177,20.6807,20.7116,228894.0
2016-11-17 13:30:00,33.56,33.58,33.51,33.52,208286.0,20.7116,20.7239,20.6807,20.6869,208286.0
2016-11-17 14:00:00,33.51,33.55,33.48,33.54,368630.0,20.6807,20.7054,20.6622,20.6992,368630.0
2016-11-17 14:30:00,33.53,33.54,33.49,33.51,279235.0,20.6931,20.6992,20.6684,20.6807,279235.0
2016-11-17 15:00:00,33.51,33.52,33.45,33.47,377728.0,20.6807,20.6869,20.6437,20.656,377728.0
2016-11-17 15:30:00,33.48,33.52,33.45,33.51,652491.0,20.6622,20.6869,20.6437,20.6807,652491.0
2016-11-18 09:30:00,33.35,33.49,33.34,33.39,927617.0,20.582,20.6684,20.5758,20.6067,927617.0
2016-11-18 10:00:00,33.39,33.42,33.29,33.35,1185792.0,20.6067,20.6252,20.5449,20.582,1185792.0
2016-11-18 10:30:00,33.35,33.38,33.27,33.32,517399.0,20.582,20.6005,20.5326,20.5635,517399.0
2016-11-18 11:00:00,33.32,33.47,33.29,33.46,506477.0,20.5635,20.656,20.5449,20.6499,506477.0
2016-11-18 11:30:00,33.46,33.53,33.4,33.52,463795.0,20.6499,20.6931,20.6128,20.6869,463795.0
2016-11-18 12:00:00,33.52,33.65,33.51,33.65,374619.0,20.6869,20.7671,20.6807,20.7671,374619.0
2016-11-18 12:30:00,33.65,33.7,33.64,33.69,286337.0,20.7671,20.798,20.7609,20.7918,286337.0
2016-11-18 13:00:00,33.69,33.71,33.58,33.71,233594.0,20.7918,20.8041,20.7239,20.8041,233594.0
2016-11-18 13:30:00,33.71,33.8,33.7,33.75,396967.0,20.8041,20.8597,20.798,20.8288,396967.0
2016-11-18 14:00:00,33.75,33.76,33.68,33.72,262127.0,20.8288,20.835,20.7856,20.8103,262127.0
2016-11-18 14:30:00,33.73,33.73,33.68,33.7,204172.0,20.8165,20.8165,20.7856,20.798,204172.0
2016-11-18 15:00:00,33.7,33.74,33.69,33.71,299767.0,20.798,20.8227,20.7918,20.8041,299767.0
2016-11-18 15:30:00,33.72,33.73,33.6,33.65,586513.0,20.8103,20.8165,20.7363,20.7671,586513.0
2016-11-21 09:30:00,34.31,34.45,34.24,34.41,1283480.0,21.1744,21.2608,21.1312,21.2362,1283480.0
2016-11-21 10:00:00,34.4,34.43,34.27,34.31,580688.0,21.23,21.2485,21.1498,21.1744,580688.0
2016-11-21 10:30:00,34.31,34.39,34.3,34.32,391084.0,21.1744,21.2238,21.1683,21.1806,391084.0
2016-11-21 11:00:00,34.32,34.41,34.32,34.36,486703.0,21.1806,21.2362,21.1806,21.2053,486703.0
2016-11-21 11:30:00,34.35,34.36,34.27,34.33,327910.0,21.1991,21.2053,21.1498,21.1868,327910.0
2016-11-21 12:00:00,34.33,34.36,34.28,34.32,266107.0,21.1868,21.2053,21.1559,21.1806,266107.0
2016-11-21 12:30:00,34.32,34.37,34.29,34.32,146182.0,21.1806,21.2115,21.1621,21.1806,146182.0
2016-11-21 13:00:00,34.32,34.35,34.3,34.3,153264.0,21.1806,21.1991,21.1683,21.1683,153264.0
2016-11-21 13:30:00,34.3,34.37,34.29,34.34,199812.0,21.1683,21.2115,21.1621,21.193,199812.0
2016-11-21 14:00:00,34.34,34.35,34.31,34.33,215104.0,21.193,21.1991,21.1744,21.1868,215104.0
2016-11-21 14:30:00,34.33,34.37,34.3,34.34,145142.0,21.1868,21.2115,21.1683,21.193,145142.0
2016-11-21 15:00:00,34.34,34.4,34.34,34.38,214041.0,21.193,21.23,21.193,21.2176,214041.0
2016-11-21 15:30:00,34.39,34.43,34.35,34.42,787727.0,21.2238,21.2485,21.1991,21.2423,787727.0
2016-11-22 09:30:00,34.48,34.55,34.43,34.52,824503.0,21.2794,21.3226,21.2485,21.304,824503.0
2016-11-22 10:00:00,34.52,34.53,34.3,34.34,744270.0,21.304,21.3102,21.1683,21.193,744270.0
2016-11-22 10:30:00,34.34,34.5,34.32,34.41,543529.0,21.193,21.2917,21.1806,21.2362,543529.0
2016-11-22 11:00:00,34.41,34.44,34.26,34.29,513059.0,21.2362,21.2547,21.1436,21.1621,513059.0
2016-11-22 11:30:00,34.29,34.44,34.26,34.3,667992.0,21.1621,21.2547,21.1436,21.1683,667992.0
2016-11-22 12:00:00,34.31,34.39,34.27,34.35,333127.0,21.1744,21.2238,21.1498,21.1991,333127.0
2016-11-22 12:30:00,34.36,34.42,34.34,34.35,305208.0,21.2053,21.2423,21.193,21.1991,305208.0
2016-11-22 13:00:00,34.36,34.41,34.35,34.39,209953.0,21.2053,21.2362,21.1991,21.2238,209953.0
2016-11-22 13:30:00,34.39,34.43,34.37,34.41,211151.0,21.2238,21.2485,21.2115,21.2362,211151.0
2016-11-22 14:00:00,34.41,34.46,34.38,34.45,186760.0,21.2362,21.267,21.2176,21.2608,186760.0
2016-11-22 14:30:00,34.46,34.65,34.45,34.54,533712.0,21.267,21.3843,21.2608,21.3164,533712.0
2016-11-22 15:00:00,34.54,34.56,34.48,34.52,282602.0,21.3164,21.3287,21.2794,21.304,282602.0
2016-11-22 15:30:00,34.53,34.58,34.51,34.53,837296.0,21.3102,21.3411,21.2979,21.3102,837296.0
2016-11-23 09:30:00,34.11,34.29,34.11,34.23,537824.0,21.051,21.1621,21.051,21.1251,537824.0
2016-11-23 10:00:00,34.23,34.45,34.22,34.41,550084.0,21.1251,21.2608,21.1189,21.2362,550084.0
2016-11-23 10:30:00,34.41,34.57,34.4,34.51,431900.0,21.2362,21.3349,21.23,21.2979,431900.0
2016-11-23 11:00:00,34.51,34.59,34.42,34.49,358556.0,21.2979,21.3472,21.2423,21.2855,358556.0
2016-11-23 11:30:00,34.49,34.55,34.45,34.55,207084.0,21.2855,21.3226,21.2608,21.3226,207084.0
2016-11-23 12:00:00,34.55,34.57,34.51,34.55,241046.0,21.3226,21.3349,21.2979,21.3226,241046.0
2016-11-23 12:30:00,34.55,34.57,34.45,34.48,382305.0,21.3226,21.3349,21.2608,21.2794,382305.0
2016-11-23 13:00:00,34.49,34.51,34.44,34.46,184986.0,21.2855,21.2979,21.2547,21.267,184986.0
2016-11-23 13:30:00,34.47,34.49,34.43,34.45,111454.0,21.2732,21.2855,21.2485,21.2608,111454.0
2016-11-23 14:00:00,34.45,34.49,34.44,34.45,159558.0,21.2608,21.2855,21.2547,21.2608,159558.0
2016-11-23 14:30:00,34.45,34.46,34.4,34.41,170746.0,21.2608,21.267,21.23,21.2362,170746.0
2016-11-23 15:00:00,34.41,34.42,34.36,34.39,172138.0,21.2362,21.2423,21.2053,21.2238,172138.0
2016-11-23 15:30:00,34.38,34.42,34.38,34.41,347872.0,21.2176,21.2423,21.2176,21.2362,347872.0
2016-11-25 09:30:00,34.4,34.46,34.34,34.38,353702.0,21.23,21.267,21.193,21.2176,353702.0
2016-11-25 10:00:00,34.38,34.38,34.21,34.26,227532.0,21.2176,21.2176,21.1127,21.1436,227532.0
2016-11-25 10:30:00,34.26,34.26,34.18,34.25,308430.0,21.1436,21.1436,21.0942,21.1374,308430.0
2016-11-25 11:00:00,34.25,34.3,34.22,34.22,157209.0,21.1374,21.1683,21.1189,21.1189,157209.0
2016-11-25 11:30:00,34.23,34.26,34.18,34.23,227529.0,21.1251,21.1436,21.0942,21.1251,227529.0
2016-11-25 12:00:00,34.23,34.29,34.23,34.27,140370.0,21.1251,21.1621,21.1251,21.1498,140370.0
2016-11-25 12:30:00,34.27,34.28,34.22,34.27,304679.0,21.1498,21.1559,21.1189,21.1498,304679.0
2016-11-28 09:30:00,34.09,34.13,33.95,34.05,754841.0,21.0387,21.0634,20.9523,21.014,754841.0
2016-11-28 10:00:00,34.05,34.12,33.98,34.01,907975.0,21.014,21.0572,20.9708,20.9893,907975.0
2016-11-28 10:30:00,34.01,34.03,33.77,33.8,711737.0,20.9893,21.0016,20.8412,20.8597,711737.0
2016-11-28 11:00:00,33.79,33.99,33.77,33.96,473327.0,20.8535,20.9769,20.8412,20.9584,473327.0
2016-11-28 11:30:00,33.95,34.03,33.93,34.0,225580.0,20.9523,21.0016,20.9399,20.9831,225580.0
2016-11-28 12:00:00,34.0,34.07,33.93,33.95,252883.0,20.9831,21.0263,20.9399,20.9523,252883.0
2016-11-28 12:30:00,33.94,33.99,33.91,33.97,200119.0,20.9461,20.9769,20.9276,20.9646,200119.0
2016-11-28 13:00:00,33.97,34.04,33.97,34.01,164364.0,20.9646,21.0078,20.9646,20.9893,164364.0
2016-11-28 13:30:00,34.01,34.05,34.0,34.0,116912.0,20.9893,21.014,20.9831,20.9831,116912.0
2016-11-28 14:00:00,34.01,34.04,33.99,34.0,182515.0,20.9893,21.0078,20.9769,20.9831,182515.0
2016-11-28 14:30:00,34.0,34.0,33.9,33.9,165269.0,20.9831,20.9831,20.9214,20.9214,165269.0
2016-11-28 15:00:00,33.91,33.92,33.81,33.82,208748.0,20.9276,20.9337,20.8659,20.872,208748.0
2016-11-28 15:30:00,33.82,33.83,33.72,33.72,648765.0,20.872,20.8782,20.8103,20.8103,648765.0
2016-11-29 09:30:00,33.37,33.43,33.25,33.26,1048206.0,20.5943,20.6313,20.5203,20.5264,1048206.0
2016-11-29 10:00:00,33.27,33.5,33.24,33.39,589188.0,20.5326,20.6745,20.5141,20.6067,589188.0
2016-11-29 10:30:00,33.39,33.49,33.38,33.41,348438.0,20.6067,20.6684,20.6005,20.619,348438.0
2016-11-29 11:00:00,33.42,33.51,33.32,33.49,421838.0,20.6252,20.6807,20.5635,20.6684,421838.0
2016-11-29 11:30:00,33.48,33.52,33.43,33.5,482628.0,20.6622,20.6869,20.6313,20.6745,482628.0
2016-11-29 12:00:00,33.51,33.54,33.35,33.41,301505.0,20.6807,20.6992,20.582,20.619,301505.0
2016-11-29 12:30:00,33.4,33.45,33.38,33.44,161391.0,20.6128,20.6437,20.6005,20.6375,161391.0
2016-11-29 13:00:00,33.45,33.49,33.42,33.46,163072.0,20.6437,20.6684,20.6252,20.6499,163072.0
2016-11-29 13:30:00,33.47,33.59,33.46,33.58,440084.0,20.656,20.7301,20.6499,20.7239,440084.0
2016-11-29 14:00:00,33.58,33.64,33.57,33.6,193048.0,20.7239,20.7609,20.7177,20.7363,193048.0
2016-11-29 14:30:00,33.61,33.62,33.55,33.55,199009.0,20.7424,20.7486,20.7054,20.7054,199009.0
2016-11-29 15:00:00,33.56,33.57,33.43,33.47,211731.0,20.7116,20.7177,20.6313,20.656,211731.0
2016-11-29 15:30:00,33.47,33.57,33.45,33.51,794876.0,20.656,20.7177,20.6437,20.6807,794876.0
2016-11-30 09:30:00,34.54,34.75,34.54,34.69,1847705.0,21.3164,21.446,21.3164,21.409,1847705.0
2016-11-30 10:00:00,34.7,34.72,34.62,34.69,827290.0,21.4151,21.4275,21.3658,21.409,827290.0
2016-11-30 10:30:00,34.69,34.84,34.64,34.8,736988.0,21.409,21.5015,21.3781,21.4768,736988.0
2016-11-30 11:00:00,34.81,34.98,34.7,34.71,1437119.0,21.483,21.5879,21.4151,21.4213,1437119.0
2016-11-30 11:30:00,34.71,34.93,34.66,34.91,647616.0,21.4213,21.5571,21.3904,21.5447,647616.0
2016-11-30 12:00:00,34.91,35.0,34.85,34.87,1015159.0,21.5447,21.6003,21.5077,21.52,1015159.0
2016-11-30 12:30:00,34.87,35.0,34.87,34.97,448133.0,21.52,21.6003,21.52,21.5818,448133.0
2016-11-30 13:00:00,34.97,35.09,34.95,35.08,592847.0,21.5818,21.6558,21.5694,21.6496,592847.0
2016-11-30 13:30:00,35.08,35.27,35.07,35.24,483853.0,21.6496,21.7669,21.6435,21.7484,483853.0
2016-11-30 14:00:00,35.25,35.25,35.1,35.13,505709.0,21.7546,21.7546,21.662,21.6805,505709.0
2016-11-30 14:30:00,35.12,35.14,35.06,35.08,432795.0,21.6743,21.6867,21.6373,21.6496,432795.0
2016-11-30 15:00:00,35.08,35.1,35.0,35.07,562166.0,21.6496,21.662,21.6003,21.6435,562166.0
2016-11-30 15:30:00,35.07,35.08,35.0,35.01,1231857.0,21.6435,21.6496,21.6003,21.6064,1231857.0
2016-12-01 09:30:00,35.69,35.71,35.5,35.67,1631629.0,22.0261,22.0384,21.9088,22.0138,1631629.0
2016-12-01 10:00:00,35.67,35.92,35.63,35.84,930756.0,22.0138,22.168,21.9891,22.1187,930756.0
2016-12-01 10:30:00,35.85,35.95,35.82,35.92,594366.0,22.1248,22.1866,22.1063,22.168,594366.0
2016-12-01 11:00:00,35.93,35.94,35.78,35.86,557684.0,22.1742,22.1804,22.0816,22.131,557684.0
2016-12-01 11:30:00,35.86,35.86,35.77,35.77,746514.0,22.131,22.131,22.0755,22.0755,746514.0
2016-12-01 12:00:00,35.78,35.8,35.71,35.75,393518.0,22.0816,22.094,22.0384,22.0631,393518.0
2016-12-01 12:30:00,35.74,35.76,35.67,35.69,252283.0,22.057,22.0693,22.0138,22.0261,252283.0
2016-12-01 13:00:00,35.68,35.71,35.63,35.64,236452.0,22.0199,22.0384,21.9891,21.9952,236452.0
2016-12-01 13:30:00,35.64,35.7,35.62,35.63,177757.0,21.9952,22.0323,21.9829,21.9891,177757.0
2016-12-01 14:00:00,35.63,35.66,35.59,35.62,284932.0,21.9891,22.0076,21.9644,21.9829,284932.0
2016-12-01 14:30:00,35.62,35.64,35.45,35.5,360026.0,21.9829,21.9952,21.878,21.9088,360026.0
2016-12-01 15:00:00,35.49,35.5,35.37,35.44,361686.0,21.9027,21.9088,21.8286,21.8718,361686.0
2016-12-01 15:30:00,35.44,35.49,35.38,35.39,592971.0,21.8718,21.9027,21.8348,21.841,592971.0
2016-12-02 09:30:00,35.45,35.54,35.29,35.54,828493.0,21.878,21.9335,21.7792,21.9335,828493.0
2016-12-02 10:00:00,35.53,35.74,35.53,35.67,462692.0,21.9274,22.057,21.9274,22.0138,462692.0
2016-12-02 10:30:00,35.68,35.81,35.67,35.77,359341.0,22.0199,22.1002,22.0138,22.0755,359341.0
2016-12-02 11:00:00,35.77,35.78,35.69,35.77,351507.0,22.0755,22.0816,22.0261,22.0755,351507.0
2016-12-02 11:30:00,35.76,35.79,35.64,35.65,331285.0,22.0693,22.0878,21.9952,22.0014,331285.0
2016-12-02 12:00:00,35.65,35.66,35.57,35.59,285217.0,22.0014,22.0076,21.952,21.9644,285217.0
2016-12-02 12:30:00,35.58,35.61,35.54,35.59,115912.0,21.9582,21.9767,21.9335,21.9644,115912.0
2016-12-02 13:00:00,35.6,35.63,35.53,35.54,158460.0,21.9706,21.9891,21.9274,21.9335,158460.0
2016-12-02 13:30:00,35.54,35.59,35.49,35.51,186946.0,21.9335,21.9644,21.9027,21.915,186946.0
2016-12-02 14:00:00,35.5,35.56,35.48,35.54,258486.0,21.9088,21.9459,21.8965,21.9335,258486.0
2016-12-02 14:30:00,35.54,35.55,35.51,35.55,264608.0,21.9335,21.9397,21.915,21.9397,264608.0
2016-12-02 15:00:00,35.55,35.57,35.51,35.53,329564.0,21.9397,21.952,21.915,21.9274,329564.0
2016-12-02 15:30:00,35.52,35.58,35.47,35.48,823307.0,21.9212,21.9582,21.8903,21.8965,823307.0
2016-12-05 09:30:00,35.56,35.65,35.51,35.63,818811.0,21.9459,22.0014,21.915,21.9891,818811.0
2016-12-05 10:00:00,35.62,35.66,35.56,35.66,355525.0,21.9829,22.0076,21.9459,22.0076,355525.0
2016-12-05 10:30:00,35.66,35.7,35.58,35.66,365030.0,22.0076,22.0323,21.9582,22.0076,365030.0
2016-12-05 11:00:00,35.66,35.73,35.65,35.72,264440.0,22.0076,22.0508,22.0014,22.0446,264440.0
2016-12-05 11:30:00,35.72,35.73,35.62,35.64,236803.0,22.0446,22.0508,21.9829,21.9952,236803.0
2016-12-05 12:00:00,35.64,35.71,35.63,35.66,469420.0,21.9952,22.0384,21.9891,22.0076,469420.0
2016-12-05 12:30:00,35.66,35.72,35.64,35.72,107829.0,22.0076,22.0446,21.9952,22.0446,107829.0
2016-12-05 13:00:00,35.72,35.79,35.71,35.74,163319.0,22.0446,22.0878,22.0384,22.057,163319.0
2016-12-05 13:30:00,35.75,35.75,35.67,35.68,136136.0,22.0631,22.0631,22.0138,22.0199,136136.0
2016-12-05 14:00:00,35.68,35.68,35.61,35.65,216738.0,22.0199,22.0199,21.9767,22.0014,216738.0
2016-12-05 14:30:00,35.65,35.65,35.57,35.6,270811.0,22.0014,22.0014,21.952,21.9706,270811.0
2016-12-05 15:00:00,35.6,35.61,35.54,35.57,212243.0,21.9706,21.9767,21.9335,21.952,212243.0
2016-12-05 15:30:00,35.58,35.58,35.48,35.48,379408.0,21.9582,21.9582,21.8965,21.8965,379408.0
2016-12-06 09:30:00,35.68,35.7,35.45,35.45,1240581.0,22.0199,22.0323,21.878,21.878,1240581.0
2016-12-06 10:00:00,35.46,35.5,35.34,35.42,728394.0,21.8842,21.9088,21.8101,21.8595,728394.0
2016-12-06 10:30:00,35.41,35.57,35.4,35.57,458140.0,21.8533,21.952,21.8471,21.952,458140.0
2016-12-06 11:00:00,35.56,35.57,35.45,35.48,297426.0,21.9459,21.952,21.878,21.8965,297426.0
2016-12-06 11:30:00,35.48,35.57,35.46,35.56,229703.0,21.8965,21.952,21.8842,21.9459,229703.0
2016-12-06 12:00:00,35.57,35.6,35.52,35.55,172769.0,21.952,21.9706,21.9212,21.9397,172769.0
2016-12-06 12:30:00,35.55,35.58,35.52,35.58,126275.0,21.9397,21.9582,21.9212,21.9582,126275.0
2016-12-06 13:00:00,35.58,35.58,35.49,35.52,435427.0,21.9582,21.9582,21.9027,21.9212,435427.0
2016-12-06 13:30:00,35.52,35.56,35.5,35.55,161682.0,21.9212,21.9459,21.9088,21.9397,161682.0
2016-12-06 14:00:00,35.55,35.61,35.55,35.61,183239.0,21.9397,21.9767,21.9397,21.9767,183239.0
2016-12-06 14:30:00,35.6,35.66,35.59,35.62,163073.0,21.9706,22.0076,21.9644,21.9829,163073.0
2016-12-06 15:00:00,35.63,35.64,35.57,35.57,201352.0,21.9891,21.9952,21.952,21.952,201352.0
2016-12-06 15:30:00,35.57,35.62,35.56,35.57,554978.0,21.952,21.9829,21.9459,21.952,554978.0
2016-12-07 09:30:00,35.91,35.98,35.67,35.92,1154222.0,22.1619,22.2051,22.0138,22.168,1154222.0
2016-12-07 10:00:00,35.92,35.98,35.88,35.89,361593.0,22.168,22.2051,22.1434,22.1495,361593.0
2016-12-07 10:30:00,35.88,35.92,35.7,35.75,573247.0,22.1434,22.168,22.0323,22.0631,573247.0
2016-12-07 11:00:00,35.76,35.89,35.74,35.86,483641.0,22.0693,22.1495,22.057,22.131,483641.0
2016-12-07 11:30:00,35.85,35.89,35.79,35.79,218669.0,22.1248,22.1495,22.0878,22.0878,218669.0
2016-12-07 12:00:00,35.8,35.83,35.76,35.78,195262.0,22.094,22.1125,22.0693,22.0816,195262.0
2016-12-07 12:30:00,35.77,35.87,35.77,35.87,188946.0,22.0755,22.1372,22.0755,22.1372,188946.0
2016-12-07 13:00:00,35.87,35.97,35.86,35.95,304649.0,22.1372,22.1989,22.131,22.1866,304649.0
2016-12-07 13:30:00,35.94,35.98,35.93,35.96,288692.0,22.1804,22.2051,22.1742,22.1927,288692.0
2016-12-07 14:00:00,35.97,35.98,35.86,35.87,234624.0,22.1989,22.2051,22.131,22.1372,234624.0
2016-12-07 14:30:00,35.88,35.88,35.81,35.85,255621.0,22.1434,22.1434,22.1002,22.1248,255621.0
2016-12-07 15:00:00,35.84,35.89,35.81,35.87,291512.0,22.1187,22.1495,22.1002,22.1372,291512.0
2016-12-07 15:30:00,35.87,35.89,35.79,35.89,931073.0,22.1372,22.1495,22.0878,22.1495,931073.0
2016-12-08 09:30:00,36.05,36.23,36.03,36.06,1022982.0,22.2483,22.3594,22.2359,22.2545,1022982.0
2016-12-08 10:00:00,36.05,36.06,35.94,35.97,415743.0,22.2483,22.2545,22.1804,22.1989,415743.0
2016-12-08 10:30:00,35.98,36.09,35.95,35.97,416684.0,22.2051,22.273,22.1866,22.1989,416684.0
2016-12-08 11:00:00,35.97,36.03,35.86,35.98,600482.0,22.1989,22.2359,22.131,22.2051,600482.0
2016-12-08 11:30:00,35.97,36.11,35.96,36.09,280530.0,22.1989,22.2853,22.1927,22.273,280530.0
2016-12-08 12:00:00,36.09,36.16,36.08,36.12,178732.0,22.273,22.3162,22.2668,22.2915,178732.0
2016-12-08 12:30:00,36.12,36.22,36.11,36.17,205006.0,22.2915,22.3532,22.2853,22.3223,205006.0
2016-12-08 13:00:00,36.17,36.22,36.17,36.17,165619.0,22.3223,22.3532,22.3223,22.3223,165619.0
2016-12-08 13:30:00,36.16,36.19,36.12,36.19,150653.0,22.3162,22.3347,22.2915,22.3347,150653.0
2016-12-08 14:00:00,36.19,36.21,36.15,36.18,220765.0,22.3347,22.347,22.31,22.3285,220765.0
2016-12-08 14:30:00,36.18,36.22,36.15,36.21,218220.0,22.3285,22.3532,22.31,22.347,218220.0
2016-12-08 15:00:00,36.21,36.23,36.18,36.21,214710.0,22.347,22.3594,22.3285,22.347,214710.0
2016-12-08 15:30:00,36.21,36.22,36.17,36.2,527925.0,22.347,22.3532,22.3223,22.3409,527925.0
2016-12-09 09:30:00,36.15,36.21,36.09,36.12,536922.0,22.31,22.347,22.273,22.2915,536922.0
2016-12-09 10:00:00,36.12,36.16,36.05,36.13,343033.0,22.2915,22.3162,22.2483,22.2977,343033.0
2016-12-09 10:30:00,36.14,36.16,36.0,36.06,297142.0,22.3038,22.3162,22.2174,22.2545,297142.0
2016-12-09 11:00:00,36.07,36.13,36.02,36.06,364703.0,22.2606,22.2977,22.2298,22.2545,364703.0
2016-12-09 11:30:00,36.06,36.07,36.01,36.04,219385.0,22.2545,22.2606,22.2236,22.2421,219385.0
2016-12-09 12:00:00,36.04,36.05,36.0,36.02,156577.0,22.2421,22.2483,22.2174,22.2298,156577.0
2016-12-09 12:30:00,36.01,36.05,36.01,36.05,129822.0,22.2236,22.2483,22.2236,22.2483,129822.0
2016-12-09 13:00:00,36.04,36.06,36.02,36.05,145257.0,22.2421,22.2545,22.2298,22.2483,145257.0
2016-12-09 13:30:00,36.05,36.1,36.04,36.05,115235.0,22.2483,22.2791,22.2421,22.2483,115235.0
2016-12-09 14:00:00,36.05,36.08,36.04,36.07,134259.0,22.2483,22.2668,22.2421,22.2606,134259.0
2016-12-09 14:30:00,36.08,36.08,36.04,36.05,176799.0,22.2668,22.2668,22.2421,22.2483,176799.0
2016-12-09 15:00:00,36.05,36.05,36.02,36.04,521809.0,22.2483,22.2483,22.2298,22.2421,521809.0
2016-12-09 15:30:00,36.04,36.04,36.0,36.02,1115763.0,22.2421,22.2421,22.2174,22.2298,1115763.0
2016-12-12 09:30:00,36.61,36.82,36.53,36.76,1861159.0,22.5939,22.7235,22.5445,22.6865,1861159.0
2016-12-12 10:00:00,36.76,36.8,36.59,36.62,818185.0,22.6865,22.7111,22.5815,22.6001,818185.0
2016-12-12 10:30:00,36.62,36.75,36.6,36.71,827785.0,22.6001,22.6803,22.5877,22.6556,827785.0
2016-12-12 11:00:00,36.71,36.73,36.5,36.56,486538.0,22.6556,22.6679,22.526,22.563,486538.0
2016-12-12 11:30:00,36.55,36.68,36.51,36.61,836327.0,22.5569,22.6371,22.5322,22.5939,836327.0
2016-12-12 12:00:00,36.61,36.71,36.58,36.7,264033.0,22.5939,22.6556,22.5754,22.6494,264033.0
2016-12-12 12:30:00,36.7,36.7,36.62,36.63,306438.0,22.6494,22.6494,22.6001,22.6062,306438.0
2016-12-12 13:00:00,36.62,36.65,36.57,36.58,192282.0,22.6001,22.6186,22.5692,22.5754,192282.0
2016-12-12 13:30:00,36.59,36.59,36.51,36.56,277184.0,22.5815,22.5815,22.5322,22.563,277184.0
2016-12-12 14:00:00,36.56,36.64,36.54,36.55,325802.0,22.563,22.6124,22.5507,22.5569,325802.0
2016-12-12 14:30:00,36.55,36.57,36.43,36.45,290546.0,22.5569,22.5692,22.4828,22.4951,290546.0
2016-12-12 15:00:00,36.46,36.55,36.45,36.51,379330.0,22.5013,22.5569,22.4951,22.5322,379330.0
2016-12-12 15:30:00,36.51,36.52,36.44,36.51,862172.0,22.5322,22.5383,22.489,22.5322,862172.0
2016-12-13 09:30:00,36.9,36.92,36.63,36.64,1000908.0,22.7729,22.7852,22.6062,22.6124,1000908.0
2016-12-13 10:00:00,36.64,36.66,36.52,36.54,567024.0,22.6124,22.6247,22.5383,22.5507,567024.0
2016-12-13 10:30:00,36.53,36.67,36.4,36.65,470098.0,22.5445,22.6309,22.4643,22.6186,470098.0
2016-12-13 11:00:00,36.64,36.82,36.6,36.8,701281.0,22.6124,22.7235,22.5877,22.7111,701281.0
2016-12-13 11:30:00,36.79,36.8,36.72,36.77,356279.0,22.705,22.7111,22.6618,22.6926,356279.0
2016-12-13 12:00:00,36.77,36.89,36.77,36.86,342756.0,22.6926,22.7667,22.6926,22.7482,342756.0
2016-12-13 12:30:00,36.86,36.89,36.82,36.87,307600.0,22.7482,22.7667,22.7235,22.7543,307600.0
2016-12-13 13:00:00,36.87,36.94,36.86,36.93,383358.0,22.7543,22.7975,22.7482,22.7914,383358.0
2016-12-13 13:30:00,36.93,36.93,36.88,36.89,294138.0,22.7914,22.7914,22.7605,22.7667,294138.0
2016-12-13 14:00:00,36.89,36.9,36.8,36.82,307130.0,22.7667,22.7729,22.7111,22.7235,307130.0
2016-12-13 14:30:00,36.83,36.91,36.8,36.89,669245.0,22.7297,22.779,22.7111,22.7667,669245.0
2016-12-13 15:00:00,36.89,36.9,36.85,36.87,566000.0,22.7667,22.7729,22.742,22.7543,566000.0
2016-12-13 15:30:00,36.86,36.89,36.75,36.77,1063769.0,22.7482,22.7667,22.6803,22.6926,1063769.0
2016-12-14 09:30:00,36.74,36.74,36.59,36.64,602574.0,22.6741,22.6741,22.5815,22.6124,602574.0
2016-12-14 10:00:00,36.64,36.7,36.61,36.68,459677.0,22.6124,22.6494,22.5939,22.6371,459677.0
2016-12-14 10:30:00,36.69,36.88,36.68,36.77,663744.0,22.6433,22.7605,22.6371,22.6926,663744.0
2016-12-14 11:00:00,36.77,36.79,36.69,36.73,247284.0,22.6926,22.705,22.6433,22.6679,247284.0
2016-12-14 11:30:00,36.73,36.76,36.6,36.69,258050.0,22.6679,22.6865,22.5877,22.6433,258050.0
2016-12-14 12:00:00,36.69,36.75,36.67,36.71,220352.0,22.6433,22.6803,22.6309,22.6556,220352.0
2016-12-14 12:30:00,36.71,36.76,36.69,36.7,254214.0,22.6556,22.6865,22.6433,22.6494,254214.0
2016-12-14 13:00:00,36.7,36.75,36.7,36.73,160224.0,22.6494,22.6803,22.6494,22.6679,160224.0
2016-12-14 13:30:00,36.73,36.76,36.68,36.71,195901.0,22.6679,22.6865,22.6371,22.6556,195901.0
2016-12-14 14:00:00,36.7,36.73,36.33,36.34,427398.0,22.6494,22.6679,22.4211,22.4273,427398.0
2016-12-14 14:30:00,36.34,36.5,36.28,36.3,381628.0,22.4273,22.526,22.3902,22.4026,381628.0
2016-12-14 15:00:00,36.29,36.33,36.1,36.2,527919.0,22.3964,22.4211,22.2791,22.3409,527919.0
2016-12-14 15:30:00,36.2,36.3,36.01,36.03,896401.0,22.3409,22.4026,22.2236,22.2359,896401.0
2016-12-15 09:30:00,35.44,35.64,35.31,35.64,1125587.0,21.8718,21.9952,21.7916,21.9952,1125587.0
2016-12-15 10:00:00,35.64,35.67,35.55,35.61,710304.0,21.9952,22.0138,21.9397,21.9767,710304.0
2016-12-15 10:30:00,35.61,35.76,35.61,35.72,302100.0,21.9767,22.0693,21.9767,22.0446,302100.0
2016-12-15 11:00:00,35.72,35.83,35.7,35.74,307191.0,22.0446,22.1125,22.0323,22.057,307191.0
2016-12-15 11:30:00,35.74,35.82,35.72,35.73,312988.0,22.057,22.1063,22.0446,22.0508,312988.0
2016-12-15 12:00:00,35.73,35.86,35.73,35.84,132989.0,22.0508,22.131,22.0508,22.1187,132989.0
2016-12-15 12:30:00,35.84,35.89,35.82,35.88,200295.0,22.1187,22.1495,22.1063,22.1434,200295.0
2016-12-15 13:00:00,35.88,35.94,35.86,35.89,165926.0,22.1434,22.1804,22.131,22.1495,165926.0
2016-12-15 13:30:00,35.89,35.9,35.75,35.81,143361.0,22.1495,22.1557,22.0631,22.1002,143361.0
2016-12-15 14:00:00,35.81,35.86,35.79,35.84,147359.0,22.1002,22.131,22.0878,22.1187,147359.0
2016-12-15 14:30:00,35.83,35.87,35.83,35.87,164957.0,22.1125,22.1372,22.1125,22.1372,164957.0
2016-12-15 15:00:00,35.87,35.88,35.77,35.78,185450.0,22.1372,22.1434,22.0755,22.0816,185450.0
2016-12-15 15:30:00,35.78,35.87,35.78,35.84,627222.0,22.0816,22.1372,22.0816,22.1187,627222.0
2016-12-16 09:30:00,36.21,36.39,36.14,36.39,687898.0,22.347,22.4581,22.3038,22.4581,687898.0
2016-12-16 10:00:00,36.39,36.43,36.32,36.37,311218.0,22.4581,22.4828,22.4149,22.4458,311218.0
2016-12-16 10:30:00,36.38,36.41,36.34,36.41,240520.0,22.4519,22.4705,22.4273,22.4705,240520.0
2016-12-16 11:00:00,36.4,36.52,36.4,36.46,378935.0,22.4643,22.5383,22.4643,22.5013,378935.0
2016-12-16 11:30:00,36.46,36.73,36.44,36.72,841185.0,22.5013,22.6679,22.489,22.6618,841185.0
2016-12-16 12:00:00,36.72,36.72,36.59,36.59,214514.0,22.6618,22.6618,22.5815,22.5815,214514.0
2016-12-16 12:30:00,36.59,36.68,36.58,36.65,291355.0,22.5815,22.6371,22.5754,22.6186,291355.0
2016-12-16 13:00:00,36.66,36.66,36.56,36.61,230457.0,22.6247,22.6247,22.563,22.5939,230457.0
2016-12-16 13:30:00,36.61,36.62,36.57,36.62,158709.0,22.5939,22.6001,22.5692,22.6001,158709.0
2016-12-16 14:00:00,36.62,36.65,36.57,36.58,204095.0,22.6001,22.6186,22.5692,22.5754,204095.0
2016-12-16 14:30:00,36.58,36.63,36.56,36.59,219842.0,22.5754,22.6062,22.563,22.5815,219842.0
2016-12-16 15:00:00,36.59,36.61,36.54,36.57,240818.0,22.5815,22.5939,22.5507,22.5692,240818.0
2016-12-16 15:30:00,36.58,36.61,36.54,36.59,818497.0,22.5754,22.5939,22.5507,22.5815,818497.0
2016-12-19 09:30:00,36.63,36.67,36.55,36.62,677969.0,22.6062,22.6309,22.5569,22.6001,677969.0
2016-12-19 10:00:00,36.63,36.69,36.61,36.65,328746.0,22.6062,22.6433,22.5939,22.6186,328746.0
2016-12-19 10:30:00,36.65,36.68,36.57,36.61,324102.0,22.6186,22.6371,22.5692,22.5939,324102.0
2016-12-19 11:00:00,36.61,36.65,36.56,36.65,352579.0,22.5939,22.6186,22.563,22.6186,352579.0
2016-12-19 11:30:00,36.65,36.66,36.59,36.59,298366.0,22.6186,22.6247,22.5815,22.5815,298366.0
2016-12-19 12:00:00,36.59,36.78,36.59,36.77,240563.0,22.5815,22.6988,22.5815,22.6926,240563.0
2016-12-19 12:30:00,36.77,36.78,36.73,36.75,193964.0,22.6926,22.6988,22.6679,22.6803,193964.0
2016-12-19 13:00:00,36.75,36.75,36.66,36.69,165137.0,22.6803,22.6803,22.6247,22.6433,165137.0
2016-12-19 13:30:00,36.69,36.69,36.59,36.65,182402.0,22.6433,22.6433,22.5815,22.6186,182402.0
2016-12-19 14:00:00,36.65,36.68,36.61,36.64,190357.0,22.6186,22.6371,22.5939,22.6124,190357.0
2016-12-19 14:30:00,36.64,36.66,36.61,36.62,208556.0,22.6124,22.6247,22.5939,22.6001,208556.0
2016-12-19 15:00:00,36.62,36.68,36.61,36.62,430549.0,22.6001,22.6371,22.5939,22.6001,430549.0
2016-12-19 15:30:00,36.62,36.63,36.55,36.57,593431.0,22.6001,22.6062,22.5569,22.5692,593431.0
2016-12-20 09:30:00,36.65,36.75,36.62,36.71,550232.0,22.6186,22.6803,22.6001,22.6556,550232.0
2016-12-20 10:00:00,36.71,36.74,36.56,36.63,413729.0,22.6556,22.6741,22.563,22.6062,413729.0
2016-12-20 10:30:00,36.63,36.69,36.58,36.68,410280.0,22.6062,22.6433,22.5754,22.6371,410280.0
2016-12-20 11:00:00,36.68,36.78,36.65,36.77,369418.0,22.6371,22.6988,22.6186,22.6926,369418.0
2016-12-20 11:30:00,36.77,36.8,36.62,36.66,321545.0,22.6926,22.7111,22.6001,22.6247,321545.0
2016-12-20 12:00:00,36.66,36.67,36.61,36.65,221564.0,22.6247,22.6309,22.5939,22.6186,221564.0
2016-12-20 12:30:00,36.64,36.64,36.55,36.59,192587.0,22.6124,22.6124,22.5569,22.5815,192587.0
2016-12-20 13:00:00,36.59,36.61,36.56,36.58,216385.0,22.5815,22.5939,22.563,22.5754,216385.0
2016-12-20 13:30:00,36.59,36.6,36.52,36.52,329033.0,22.5815,22.5877,22.5383,22.5383,329033.0
2016-12-20 14:00:00,36.53,36.55,36.52,36.52,146819.0,22.5445,22.5569,22.5383,22.5383,146819.0
2016-12-20 14:30:00,36.52,36.54,36.5,36.54,198385.0,22.5383,22.5507,22.526,22.5507,198385.0
2016-12-20 15:00:00,36.53,36.56,36.52,36.54,191651.0,22.5445,22.563,22.5383,22.5507,191651.0
2016-12-20 15:30:00,36.54,36.55,36.48,36.52,506083.0,22.5507,22.5569,22.5137,22.5383,506083.0
2016-12-21 09:30:00,36.86,36.89,36.76,36.85,803469.0,22.7482,22.7667,22.6865,22.742,803469.0
2016-12-21 10:00:00,36.85,36.92,36.82,36.84,410848.0,22.742,22.7852,22.7235,22.7358,410848.0
2016-12-21 10:30:00,36.84,36.89,36.72,36.86,525833.0,22.7358,22.7667,22.6618,22.7482,525833.0
2016-12-21 11:00:00,36.86,36.86,36.74,36.79,247643.0,22.7482,22.7482,22.6741,22.705,247643.0
2016-12-21 11:30:00,36.78,36.87,36.76,36.84,256214.0,22.6988,22.7543,22.6865,22.7358,256214.0
2016-12-21 12:00:00,36.85,36.85,36.74,36.74,190059.0,22.742,22.742,22.6741,22.6741,190059.0
2016-12-21 12:30:00,36.74,36.79,36.73,36.73,148333.0,22.6741,22.705,22.6679,22.6679,148333.0
2016-12-21 13:00:00,36.73,36.76,36.7,36.73,160712.0,22.6679,22.6865,22.6494,22.6679,160712.0
2016-12-21 13:30:00,36.73,36.75,36.67,36.69,129670.0,22.6679,22.6803,22.6309,22.6433,129670.0
2016-12-21 14:00:00,36.69,36.79,36.68,36.78,247691.0,22.6433,22.705,22.6371,22.6988,247691.0
2016-12-21 14:30:00,36.79,36.85,36.78,36.84,189149.0,22.705,22.742,22.6988,22.7358,189149.0
2016-12-21 15:00:00,36.84,36.85,36.8,36.8,245184.0,22.7358,22.742,22.7111,22.7111,245184.0
2016-12-21 15:30:00,36.8,36.81,36.77,36.8,555970.0,22.7111,22.7173,22.6926,22.7111,555970.0
2016-12-22 09:30:00,36.98,37.03,36.88,37.02,1450909.0,22.8222,22.8531,22.7605,22.8469,1450909.0
2016-12-22 10:00:00,37.02,37.17,37.01,37.15,648351.0,22.8469,22.9395,22.8407,22.9271,648351.0
2016-12-22 10:30:00,37.16,37.17,37.08,37.11,466610.0,22.9333,22.9395,22.8839,22.9025,466610.0
2016-12-22 11:00:00,37.1,37.12,37.0,37.01,706928.0,22.8963,22.9086,22.8346,22.8407,706928.0
2016-12-22 11:30:00,37.01,37.14,36.98,37.11,494317.0,22.8407,22.921,22.8222,22.9025,494317.0
2016-12-22 12:00:00,37.12,37.13,37.07,37.11,211617.0,22.9086,22.9148,22.8778,22.9025,211617.0
2016-12-22 12:30:00,37.12,37.12,37.05,37.05,235148.0,22.9086,22.9086,22.8654,22.8654,235148.0
2016-12-22 13:00:00,37.06,37.09,37.05,37.07,187765.0,22.8716,22.8901,22.8654,22.8778,187765.0
2016-12-22 13:30:00,37.07,37.07,37.01,37.03,400431.0,22.8778,22.8778,22.8407,22.8531,400431.0
2016-12-22 14:00:00,37.03,37.05,37.0,37.01,335260.0,22.8531,22.8654,22.8346,22.8407,335260.0
2016-12-22 14:30:00,37.01,37.02,36.94,36.98,331172.0,22.8407,22.8469,22.7975,22.8222,331172.0
2016-12-22 15:00:00,36.98,37.0,36.92,36.92,340801.0,22.8222,22.8346,22.7852,22.7852,340801.0
2016-12-22 15:30:00,36.92,36.95,36.9,36.91,695458.0,22.7852,22.8037,22.7729,22.779,695458.0
2016-12-23 09:30:00,36.84,36.91,36.78,36.9,511674.0,22.7358,22.779,22.6988,22.7729,511674.0
2016-12-23 10:00:00,36.9,37.0,36.89,36.93,214645.0,22.7729,22.8346,22.7667,22.7914,214645.0
2016-12-23 10:30:00,36.93,36.95,36.91,36.95,224484.0,22.7914,22.8037,22.779,22.8037,224484.0
2016-12-23 11:00:00,36.95,36.95,36.88,36.92,226992.0,22.8037,22.8037,22.7605,22.7852,226992.0
2016-12-23 11:30:00,36.92,37.0,36.92,37.0,286904.0,22.7852,22.8346,22.7852,22.8346,286904.0
2016-12-23 12:00:00,36.99,37.03,36.98,36.98,217779.0,22.8284,22.8531,22.8222,22.8222,217779.0
2016-12-23 12:30:00,36.98,37.0,36.96,37.0,153617.0,22.8222,22.8346,22.8099,22.8346,153617.0
2016-12-23 13:00:00,37.0,37.03,36.97,37.03,164175.0,22.8346,22.8531,22.8161,22.8531,164175.0
2016-12-23 13:30:00,37.03,37.05,37.01,37.02,139063.0,22.8531,22.8654,22.8407,22.8469,139063.0
2016-12-23 14:00:00,37.01,37.04,37.01,37.02,124659.0,22.8407,22.8593,22.8407,22.8469,124659.0
2016-12-23 14:30:00,37.02,37.04,36.99,37.01,157357.0,22.8469,22.8593,22.8284,22.8407,157357.0
2016-12-23 15:00:00,37.01,37.04,36.97,36.98,119667.0,22.8407,22.8593,22.8161,22.8222,119667.0
2016-12-23 15:30:00,36.99,37.02,36.97,37.02,485985.0,22.8284,22.8469,22.8161,22.8469,485985.0
2016-12-27 09:30:00,37.1,37.2,37.09,37.19,586081.0,22.8963,22.958,22.8901,22.9518,586081.0
2016-12-27 10:00:00,37.2,37.21,37.11,37.19,316369.0,22.958,22.9642,22.9025,22.9518,316369.0
2016-12-27 10:30:00,37.19,37.22,37.15,37.16,234994.0,22.9518,22.9703,22.9271,22.9333,234994.0
2016-12-27 11:00:00,37.16,37.18,37.15,37.18,201865.0,22.9333,22.9457,22.9271,22.9457,201865.0
2016-12-27 11:30:00,37.18,37.23,37.17,37.21,220867.0,22.9457,22.9765,22.9395,22.9642,220867.0
2016-12-27 12:00:00,37.22,37.22,37.15,37.16,203102.0,22.9703,22.9703,22.9271,22.9333,203102.0
2016-12-27 12:30:00,37.16,37.19,37.15,37.18,143337.0,22.9333,22.9518,22.9271,22.9457,143337.0
2016-12-27 13:00:00,37.18,37.2,37.17,37.19,139508.0,22.9457,22.958,22.9395,22.9518,139508.0
2016-12-27 13:30:00,37.18,37.19,37.11,37.12,332741.0,22.9457,22.9518,22.9025,22.9086,332741.0
2016-12-27 14:00:00,37.12,37.16,37.09,37.14,301644.0,22.9086,22.9333,22.8901,22.921,301644.0
2016-12-27 14:30:00,37.14,37.15,37.11,37.11,190236.0,22.921,22.9271,22.9025,22.9025,190236.0
2016-12-27 15:00:00,37.12,37.13,37.1,37.1,178279.0,22.9086,22.9148,22.8963,22.8963,178279.0
2016-12-27 15:30:00,37.11,37.13,37.09,37.1,492429.0,22.9025,22.9148,22.8901,22.8963,492429.0
2016-12-28 09:30:00,37.32,37.36,37.24,37.35,817453.0,23.0321,23.0567,22.9827,23.0506,817453.0
2016-12-28 10:00:00,37.34,37.47,37.31,37.4,559541.0,23.0444,23.1246,23.0259,23.0814,559541.0
2016-12-28 10:30:00,37.4,37.43,37.31,37.32,431393.0,23.0814,23.0999,23.0259,23.0321,431393.0
2016-12-28 11:00:00,37.31,37.33,37.24,37.32,432261.0,23.0259,23.0382,22.9827,23.0321,432261.0
2016-12-28 11:30:00,37.32,37.38,37.3,37.33,360931.0,23.0321,23.0691,23.0197,23.0382,360931.0
2016-12-28 12:00:00,37.33,37.34,37.18,37.21,402299.0,23.0382,23.0444,22.9457,22.9642,402299.0
2016-12-28 12:30:00,37.21,37.29,37.2,37.29,226344.0,22.9642,23.0135,22.958,23.0135,226344.0
2016-12-28 13:00:00,37.29,37.3,37.26,37.29,158998.0,23.0135,23.0197,22.995,23.0135,158998.0
2016-12-28 13:30:00,37.28,37.3,37.25,37.26,159596.0,23.0074,23.0197,22.9889,22.995,159596.0
2016-12-28 14:00:00,37.26,37.27,37.19,37.21,195222.0,22.995,23.0012,22.9518,22.9642,195222.0
2016-12-28 14:30:00,37.21,37.23,37.18,37.22,168725.0,22.9642,22.9765,22.9457,22.9703,168725.0
2016-12-28 15:00:00,37.22,37.3,37.21,37.29,312321.0,22.9703,23.0197,22.9642,23.0135,312321.0
2016-12-28 15:30:00,37.28,37.29,37.22,37.23,562178.0,23.0074,23.0135,22.9703,22.9765,562178.0
2016-12-29 09:30:00,37.49,37.5,37.37,37.45,597336.0,23.137,23.1431,23.0629,23.1123,597336.0
2016-12-29 10:00:00,37.45,37.48,37.4,37.45,380546.0,23.1123,23.1308,23.0814,23.1123,380546.0
2016-12-29 10:30:00,37.45,37.49,37.4,37.41,405921.0,23.1123,23.137,23.0814,23.0876,405921.0
2016-12-29 11:00:00,37.42,37.52,37.36,37.49,721083.0,23.0938,23.1555,23.0567,23.137,721083.0
2016-12-29 11:30:00,37.48,37.53,37.41,37.41,375454.0,23.1308,23.1617,23.0876,23.0876,375454.0
2016-12-29 12:00:00,37.41,37.42,37.34,37.38,270009.0,23.0876,23.0938,23.0444,23.0691,270009.0
2016-12-29 12:30:00,37.38,37.42,37.37,37.39,158858.0,23.0691,23.0938,23.0629,23.0753,158858.0
2016-12-29 13:00:00,37.39,37.39,37.35,37.37,122342.0,23.0753,23.0753,23.0506,23.0629,122342.0
2016-12-29 13:30:00,37.36,37.39,37.34,37.39,184505.0,23.0567,23.0753,23.0444,23.0753,184505.0
2016-12-29 14:00:00,37.39,37.47,37.39,37.45,268741.0,23.0753,23.1246,23.0753,23.1123,268741.0
2016-12-29 14:30:00,37.45,37.46,37.38,37.41,217466.0,23.1123,23.1185,23.0691,23.0876,217466.0
2016-12-29 15:00:00,37.41,37.42,37.38,37.39,315209.0,23.0876,23.0938,23.0691,23.0753,315209.0
2016-12-29 15:30:00,37.38,37.44,37.38,37.41,571058.0,23.0691,23.1061,23.0691,23.0876,571058.0
2016-12-30 09:30:00,37.47,37.58,37.44,37.56,582444.0,23.1246,23.1925,23.1061,23.1802,582444.0
2016-12-30 10:00:00,37.55,37.57,37.49,37.52,453393.0,23.174,23.1863,23.137,23.1555,453393.0
2016-12-30 10:30:00,37.53,37.58,37.52,37.54,214406.0,23.1617,23.1925,23.1555,23.1678,214406.0
2016-12-30 11:00:00,37.55,37.6,37.53,37.58,392440.0,23.174,23.2049,23.1617,23.1925,392440.0
2016-12-30 11:30:00,37.58,37.68,37.57,37.63,343461.0,23.1925,23.2542,23.1863,23.2234,343461.0
2016-12-30 12:00:00,37.63,37.64,37.58,37.59,169467.0,23.2234,23.2295,23.1925,23.1987,169467.0
2016-12-30 12:30:00,37.57,37.6,37.5,37.52,258312.0,23.1863,23.2049,23.1431,23.1555,258312.0
2016-12-30 13:00:00,37.51,37.53,37.48,37.51,157448.0,23.1493,23.1617,23.1308,23.1493,157448.0
2016-12-30 13:30:00,37.52,37.52,37.47,37.49,144259.0,23.1555,23.1555,23.1246,23.137,144259.0
2016-12-30 14:00:00,37.48,37.49,37.41,37.42,218891.0,23.1308,23.137,23.0876,23.0938,218891.0
2016-12-30 14:30:00,37.42,37.45,37.35,37.4,211221.0,23.0938,23.1123,23.0506,23.0814,211221.0
2016-12-30 15:00:00,37.4,37.45,37.36,37.44,262918.0,23.0814,23.1123,23.0567,23.1061,262918.0
2016-12-30 15:30:00,37.44,37.45,37.33,37.39,712220.0,23.1061,23.1123,23.0382,23.0753,712220.0
2017-01-03 09:30:00,38.1,38.12,37.97,38.07,1504371.0,23.5134,23.5258,23.4332,23.4949,1504371.0
2017-01-03 10:00:00,38.07,38.13,38.01,38.06,618332.0,23.4949,23.532,23.4579,23.4888,618332.0
2017-01-03 10:30:00,38.07,38.09,38.0,38.03,631098.0,23.4949,23.5073,23.4517,23.4702,631098.0
2017-01-03 11:00:00,38.03,38.09,37.92,37.98,1336839.0,23.4702,23.5073,23.4024,23.4394,1336839.0
2017-01-03 11:30:00,37.97,38.02,37.84,37.9,866022.0,23.4332,23.4641,23.353,23.39,866022.0
2017-01-03 12:00:00,37.9,37.98,37.79,37.81,513086.0,23.39,23.4394,23.3221,23.3345,513086.0
2017-01-03 12:30:00,37.82,37.94,37.8,37.93,293119.0,23.3406,23.4147,23.3283,23.4085,293119.0
2017-01-03 13:00:00,37.94,37.98,37.88,37.96,324639.0,23.4147,23.4394,23.3777,23.427,324639.0
2017-01-03 13:30:00,37.97,37.99,37.89,37.9,205750.0,23.4332,23.4456,23.3838,23.39,205750.0
2017-01-03 14:00:00,37.9,37.94,37.87,37.91,314018.0,23.39,23.4147,23.3715,23.3962,314018.0
2017-01-03 14:30:00,37.91,37.95,37.89,37.93,216762.0,23.3962,23.4209,23.3838,23.4085,216762.0
2017-01-03 15:00:00,37.94,38.01,37.92,37.98,372070.0,23.4147,23.4579,23.4024,23.4394,372070.0
2017-01-03 15:30:00,37.98,38.03,37.94,38.0,875234.0,23.4394,23.4702,23.4147,23.4517,875234.0
2017-01-04 09:30:00,38.05,38.13,37.96,38.03,959870.0,23.4826,23.532,23.427,23.4702,959870.0
2017-01-04 10:00:00,38.02,38.05,37.94,37.97,633040.0,23.4641,23.4826,23.4147,23.4332,633040.0
2017-01-04 10:30:00,37.97,38.14,37.95,38.12,511458.0,23.4332,23.5381,23.4209,23.5258,511458.0
2017-01-04 11:00:00,38.12,38.15,38.05,38.14,415461.0,23.5258,23.5443,23.4826,23.5381,415461.0
2017-01-04 11:30:00,38.13,38.31,38.12,38.31,785227.0,23.532,23.643,23.5258,23.643,785227.0
2017-01-04 12:00:00,38.31,38.32,38.22,38.3,268156.0,23.643,23.6492,23.5875,23.6369,268156.0
2017-01-04 12:30:00,38.3,38.31,38.24,38.29,190543.0,23.6369,23.643,23.5998,23.6307,190543.0
2017-01-04 13:00:00,38.3,38.3,38.24,38.26,236869.0,23.6369,23.6369,23.5998,23.6122,236869.0
2017-01-04 13:30:00,38.27,38.33,38.26,38.3,295138.0,23.6184,23.6554,23.6122,23.6369,295138.0
2017-01-04 14:00:00,38.3,38.34,38.28,38.29,279052.0,23.6369,23.6616,23.6245,23.6307,279052.0
2017-01-04 14:30:00,38.3,38.3,38.24,38.27,223876.0,23.6369,23.6369,23.5998,23.6184,223876.0
2017-01-04 15:00:00,38.27,38.28,38.24,38.26,229588.0,23.6184,23.6245,23.5998,23.6122,229588.0
2017-01-04 15:30:00,38.25,38.32,38.24,38.29,665092.0,23.606,23.6492,23.5998,23.6307,665092.0
2017-01-05 09:30:00,38.14,38.41,38.14,38.37,605364.0,23.5381,23.7048,23.5381,23.6801,605364.0
2017-01-05 10:00:00,38.37,38.5,38.35,38.48,628960.0,23.6801,23.7603,23.6677,23.748,628960.0
2017-01-05 10:30:00,38.47,38.54,38.41,38.51,499729.0,23.7418,23.785,23.7048,23.7665,499729.0
2017-01-05 11:00:00,38.52,38.54,38.36,38.48,779690.0,23.7726,23.785,23.6739,23.748,779690.0
2017-01-05 11:30:00,38.48,38.52,38.42,38.45,289563.0,23.748,23.7726,23.7109,23.7294,289563.0
2017-01-05 12:00:00,38.45,38.52,38.43,38.5,316736.0,23.7294,23.7726,23.7171,23.7603,316736.0
2017-01-05 12:30:00,38.51,38.6,38.5,38.6,232245.0,23.7665,23.822,23.7603,23.822,232245.0
2017-01-05 13:00:00,38.6,38.66,38.58,38.63,179544.0,23.822,23.859,23.8097,23.8405,179544.0
2017-01-05 13:30:00,38.63,38.63,38.57,38.62,534017.0,23.8405,23.8405,23.8035,23.8344,534017.0
2017-01-05 14:00:00,38.62,38.68,38.61,38.67,271663.0,23.8344,23.8714,23.8282,23.8652,271663.0
2017-01-05 14:30:00,38.67,38.68,38.59,38.61,286931.0,23.8652,23.8714,23.8158,23.8282,286931.0
2017-01-05 15:00:00,38.62,38.64,38.58,38.63,553640.0,23.8344,23.8467,23.8097,23.8405,553640.0
2017-01-05 15:30:00,38.63,38.65,38.55,38.58,922241.0,23.8405,23.8529,23.7912,23.8097,922241.0
2017-01-06 09:30:00,38.16,38.19,38.03,38.05,757424.0,23.5505,23.569,23.4702,23.4826,757424.0
2017-01-06 10:00:00,38.05,38.09,37.96,37.97,453980.0,23.4826,23.5073,23.427,23.4332,453980.0
2017-01-06 10:30:00,37.98,38.09,37.97,38.05,282537.0,23.4394,23.5073,23.4332,23.4826,282537.0
2017-01-06 11:00:00,38.05,38.06,37.92,37.97,680311.0,23.4826,23.4888,23.4024,23.4332,680311.0
2017-01-06 11:30:00,37.97,38.01,37.95,37.97,361093.0,23.4332,23.4579,23.4209,23.4332,361093.0
2017-01-06 12:00:00,37.97,37.98,37.89,37.91,543945.0,23.4332,23.4394,23.3838,23.3962,543945.0
2017-01-06 12:30:00,37.91,37.95,37.91,37.92,186778.0,23.3962,23.4209,23.3962,23.4024,186778.0
2017-01-06 13:00:00,37.93,37.95,37.88,37.89,157566.0,23.4085,23.4209,23.3777,23.3838,157566.0
2017-01-06 13:30:00,37.88,37.9,37.85,37.88,207354.0,23.3777,23.39,23.3592,23.3777,207354.0
2017-01-06 14:00:00,37.87,37.92,37.87,37.88,264990.0,23.3715,23.4024,23.3715,23.3777,264990.0
2017-01-06 14:30:00,37.88,37.95,37.88,37.93,227494.0,23.3777,23.4209,23.3777,23.4085,227494.0
2017-01-06 15:00:00,37.93,37.97,37.92,37.95,269122.0,23.4085,23.4332,23.4024,23.4209,269122.0
2017-01-06 15:30:00,37.95,37.97,37.9,37.93,655631.0,23.4209,23.4332,23.39,23.4085,655631.0
2017-01-09 09:30:00,37.58,37.65,37.44,37.47,724885.0,23.1925,23.2357,23.1061,23.1246,724885.0
2017-01-09 10:00:00,37.48,37.52,37.32,37.36,605112.0,23.1308,23.1555,23.0321,23.0567,605112.0
2017-01-09 10:30:00,37.35,37.49,37.35,37.45,336526.0,23.0506,23.137,23.0506,23.1123,336526.0
2017-01-09 11:00:00,37.45,37.55,37.44,37.46,455100.0,23.1123,23.174,23.1061,23.1185,455100.0
2017-01-09 11:30:00,37.46,37.53,37.43,37.47,406095.0,23.1185,23.1617,23.0999,23.1246,406095.0
2017-01-09 12:00:00,37.47,37.47,37.39,37.43,249636.0,23.1246,23.1246,23.0753,23.0999,249636.0
2017-01-09 12:30:00,37.42,37.43,37.39,37.42,181126.0,23.0938,23.0999,23.0753,23.0938,181126.0
2017-01-09 13:00:00,37.41,37.42,37.37,37.38,153451.0,23.0876,23.0938,23.0629,23.0691,153451.0
2017-01-09 13:30:00,37.38,37.38,37.33,37.38,243056.0,23.0691,23.0691,23.0382,23.0691,243056.0
2017-01-09 14:00:00,37.37,37.39,37.35,37.36,219866.0,23.0629,23.0753,23.0506,23.0567,219866.0
2017-01-09 14:30:00,37.37,37.4,37.33,37.35,326597.0,23.0629,23.0814,23.0382,23.0506,326597.0
2017-01-09 15:00:00,37.35,37.39,37.33,37.39,271860.0,23.0506,23.0753,23.0382,23.0753,271860.0
2017-01-09 15:30:00,37.39,37.39,37.31,37.33,882751.0,23.0753,23.0753,23.0259,23.0382,882751.0
2017-01-10 09:30:00,37.25,37.33,37.21,37.26,669024.0,22.9889,23.0382,22.9642,22.995,669024.0
2017-01-10 10:00:00,37.27,37.28,37.18,37.27,401466.0,23.0012,23.0074,22.9457,23.0012,401466.0
2017-01-10 10:30:00,37.27,37.39,37.26,37.36,338564.0,23.0012,23.0753,22.995,23.0567,338564.0
2017-01-10 11:00:00,37.36,37.45,37.33,37.4,276064.0,23.0567,23.1123,23.0382,23.0814,276064.0
2017-01-10 11:30:00,37.4,37.43,37.34,37.39,197560.0,23.0814,23.0999,23.0444,23.0753,197560.0
2017-01-10 12:00:00,37.39,37.43,37.36,37.4,126565.0,23.0753,23.0999,23.0567,23.0814,126565.0
2017-01-10 12:30:00,37.39,37.41,37.34,37.36,114820.0,23.0753,23.0876,23.0444,23.0567,114820.0
2017-01-10 13:00:00,37.36,37.37,37.31,37.32,107154.0,23.0567,23.0629,23.0259,23.0321,107154.0
2017-01-10 13:30:00,37.31,37.32,37.25,37.26,148211.0,23.0259,23.0321,22.9889,22.995,148211.0
2017-01-10 14:00:00,37.26,37.26,37.18,37.19,199575.0,22.995,22.995,22.9457,22.9518,199575.0
2017-01-10 14:30:00,37.19,37.21,37.17,37.19,132896.0,22.9518,22.9642,22.9395,22.9518,132896.0
2017-01-10 15:00:00,37.18,37.25,37.18,37.23,193281.0,22.9457,22.9889,22.9457,22.9765,193281.0
2017-01-10 15:30:00,37.23,37.24,37.11,37.12,662318.0,22.9765,22.9827,22.9025,22.9086,662318.0
2017-01-11 09:30:00,37.2,37.34,37.18,37.31,634791.0,22.958,23.0444,22.9457,23.0259,634791.0
2017-01-11 10:00:00,37.3,37.32,37.15,37.21,333157.0,23.0197,23.0321,22.9271,22.9642,333157.0
2017-01-11 10:30:00,37.19,37.29,37.06,37.23,602399.0,22.9518,23.0135,22.8716,22.9765,602399.0
2017-01-11 11:00:00,37.23,37.33,37.23,37.31,422105.0,22.9765,23.0382,22.9765,23.0259,422105.0
2017-01-11 11:30:00,37.32,37.4,37.28,37.38,301943.0,23.0321,23.0814,23.0074,23.0691,301943.0
2017-01-11 12:00:00,37.39,37.45,37.35,37.44,194326.0,23.0753,23.1123,23.0506,23.1061,194326.0
2017-01-11 12:30:00,37.45,37.5,37.41,37.49,165058.0,23.1123,23.1431,23.0876,23.137,165058.0
2017-01-11 13:00:00,37.5,37.66,37.49,37.58,347019.0,23.1431,23.2419,23.137,23.1925,347019.0
2017-01-11 13:30:00,37.58,37.64,37.56,37.6,173367.0,23.1925,23.2295,23.1802,23.2049,173367.0
2017-01-11 14:00:00,37.6,37.63,37.53,37.54,191524.0,23.2049,23.2234,23.1617,23.1678,191524.0
2017-01-11 14:30:00,37.54,37.55,37.5,37.52,159513.0,23.1678,23.174,23.1431,23.1555,159513.0
2017-01-11 15:00:00,37.52,37.54,37.5,37.53,188019.0,23.1555,23.1678,23.1431,23.1617,188019.0
2017-01-11 15:30:00,37.52,37.58,37.52,37.55,417010.0,23.1555,23.1925,23.1555,23.174,417010.0
2017-01-12 09:30:00,37.99,38.0,37.87,37.93,659788.0,23.4456,23.4517,23.3715,23.4085,659788.0
2017-01-12 10:00:00,37.92,37.94,37.7,37.8,631661.0,23.4024,23.4147,23.2666,23.3283,631661.0
2017-01-12 10:30:00,37.81,37.82,37.68,37.69,348426.0,23.3345,23.3406,23.2542,23.2604,348426.0
2017-01-12 11:00:00,37.68,37.8,37.66,37.78,338551.0,23.2542,23.3283,23.2419,23.316,338551.0
2017-01-12 11:30:00,37.78,37.8,37.72,37.73,205810.0,23.316,23.3283,23.2789,23.2851,205810.0
2017-01-12 12:00:00,37.73,37.78,37.71,37.77,243077.0,23.2851,23.316,23.2727,23.3098,243077.0
2017-01-12 12:30:00,37.77,37.81,37.75,37.76,200514.0,23.3098,23.3345,23.2974,23.3036,200514.0
2017-01-12 13:00:00,37.76,37.8,37.75,37.76,223537.0,23.3036,23.3283,23.2974,23.3036,223537.0
2017-01-12 13:30:00,37.77,37.78,37.74,37.76,170532.0,23.3098,23.316,23.2913,23.3036,170532.0
2017-01-12 14:00:00,37.76,37.82,37.74,37.81,190948.0,23.3036,23.3406,23.2913,23.3345,190948.0
2017-01-12 14:30:00,37.81,37.84,37.78,37.82,179948.0,23.3345,23.353,23.316,23.3406,179948.0
2017-01-12 15:00:00,37.81,37.82,37.76,37.79,133669.0,23.3345,23.3406,23.3036,23.3221,133669.0
2017-01-12 15:30:00,37.79,37.8,37.74,37.75,662214.0,23.3221,23.3283,23.2913,23.2974,662214.0
2017-01-13 09:30:00,37.82,37.83,37.56,37.59,628645.0,23.3406,23.3468,23.1802,23.1987,628645.0
2017-01-13 10:00:00,37.58,37.69,37.56,37.64,238640.0,23.1925,23.2604,23.1802,23.2295,238640.0
2017-01-13 10:30:00,37.64,37.7,37.61,37.7,330148.0,23.2295,23.2666,23.211,23.2666,330148.0
2017-01-13 11:00:00,37.7,37.77,37.66,37.77,350203.0,23.2666,23.3098,23.2419,23.3098,350203.0
2017-01-13 11:30:00,37.76,37.86,37.75,37.81,300544.0,23.3036,23.3653,23.2974,23.3345,300544.0
2017-01-13 12:00:00,37.82,37.82,37.76,37.79,140309.0,23.3406,23.3406,23.3036,23.3221,140309.0
2017-01-13 12:30:00,37.79,37.79,37.71,37.72,141898.0,23.3221,23.3221,23.2727,23.2789,141898.0
2017-01-13 13:00:00,37.72,37.75,37.7,37.71,160274.0,23.2789,23.2974,23.2666,23.2727,160274.0
2017-01-13 13:30:00,37.71,37.72,37.63,37.66,164108.0,23.2727,23.2789,23.2234,23.2419,164108.0
2017-01-13 14:00:00,37.66,37.68,37.62,37.66,181379.0,23.2419,23.2542,23.2172,23.2419,181379.0
2017-01-13 14:30:00,37.66,37.7,37.65,37.69,158893.0,23.2419,23.2666,23.2357,23.2604,158893.0
2017-01-13 15:00:00,37.69,37.69,37.65,37.65,112680.0,23.2604,23.2604,23.2357,23.2357,112680.0
2017-01-13 15:30:00,37.65,37.7,37.63,37.64,621724.0,23.2357,23.2666,23.2234,23.2295,621724.0
2017-01-17 09:30:00,37.58,37.63,37.43,37.44,989482.0,23.1925,23.2234,23.0999,23.1061,989482.0
2017-01-17 10:00:00,37.44,37.46,37.39,37.39,508771.0,23.1061,23.1185,23.0753,23.0753,508771.0
2017-01-17 10:30:00,37.39,37.43,37.36,37.37,432800.0,23.0753,23.0999,23.0567,23.0629,432800.0
2017-01-17 11:00:00,37.37,37.38,37.27,37.29,456528.0,23.0629,23.0691,23.0012,23.0135,456528.0
2017-01-17 11:30:00,37.3,37.38,37.23,37.36,445931.0,23.0197,23.0691,22.9765,23.0567,445931.0
2017-01-17 12:00:00,37.35,37.36,37.29,37.31,224935.0,23.0506,23.0567,23.0135,23.0259,224935.0
2017-01-17 12:30:00,37.32,37.32,37.26,37.28,245930.0,23.0321,23.0321,22.995,23.0074,245930.0
2017-01-17 13:00:00,37.28,37.34,37.27,37.34,148973.0,23.0074,23.0444,23.0012,23.0444,148973.0
2017-01-17 13:30:00,37.34,37.39,37.33,37.39,266282.0,23.0444,23.0753,23.0382,23.0753,266282.0
2017-01-17 14:00:00,37.4,37.4,37.31,37.31,286807.0,23.0814,23.0814,23.0259,23.0259,286807.0
2017-01-17 14:30:00,37.32,37.32,37.26,37.28,223921.0,23.0321,23.0321,22.995,23.0074,223921.0
2017-01-17 15:00:00,37.28,37.38,37.26,37.35,414808.0,23.0074,23.0691,22.995,23.0506,414808.0
2017-01-17 15:30:00,37.35,37.45,37.34,37.44,811395.0,23.0506,23.1123,23.0444,23.1061,811395.0
2017-01-18 09:30:00,37.18,37.25,37.14,37.19,650071.0,22.9457,22.9889,22.921,22.9518,650071.0
2017-01-18 10:00:00,37.2,37.21,37.15,37.16,575073.0,22.958,22.9642,22.9271,22.9333,575073.0
2017-01-18 10:30:00,37.16,37.22,37.15,37.19,327693.0,22.9333,22.9703,22.9271,22.9518,327693.0
2017-01-18 11:00:00,37.2,37.36,37.15,37.34,352242.0,22.958,23.0567,22.9271,23.0444,352242.0
2017-01-18 11:30:00,37.34,37.39,37.29,37.3,263442.0,23.0444,23.0753,23.0135,23.0197,263442.0
2017-01-18 12:00:00,37.31,37.35,37.25,37.28,187617.0,23.0259,23.0506,22.9889,23.0074,187617.0
2017-01-18 12:30:00,37.28,37.29,37.22,37.23,152456.0,23.0074,23.0135,22.9703,22.9765,152456.0
2017-01-18 13:00:00,37.23,37.23,37.17,37.17,262268.0,22.9765,22.9765,22.9395,22.9395,262268.0
2017-01-18 13:30:00,37.18,37.2,37.15,37.16,356192.0,22.9457,22.958,22.9271,22.9333,356192.0
2017-01-18 14:00:00,37.16,37.2,37.12,37.13,284521.0,22.9333,22.958,22.9086,22.9148,284521.0
2017-01-18 14:30:00,37.12,37.14,37.06,37.1,371962.0,22.9086,22.921,22.8716,22.8963,371962.0
2017-01-18 15:00:00,37.09,37.11,37.01,37.02,392125.0,22.8901,22.9025,22.8407,22.8469,392125.0
2017-01-18 15:30:00,37.02,37.1,37.01,37.1,678887.0,22.8469,22.8963,22.8407,22.8963,678887.0
2017-01-19 09:30:00,37.01,37.13,36.95,36.95,1003185.0,22.8407,22.9148,22.8037,22.8037,1003185.0
2017-01-19 10:00:00,36.96,36.97,36.84,36.9,497320.0,22.8099,22.8161,22.7358,22.7729,497320.0
2017-01-19 10:30:00,36.91,36.93,36.8,36.83,325579.0,22.779,22.7914,22.7111,22.7297,325579.0
2017-01-19 11:00:00,36.81,36.9,36.75,36.88,446965.0,22.7173,22.7729,22.6803,22.7605,446965.0
2017-01-19 11:30:00,36.88,36.99,36.86,36.97,236077.0,22.7605,22.8284,22.7482,22.8161,236077.0
2017-01-19 12:00:00,36.97,36.99,36.87,36.9,137196.0,22.8161,22.8284,22.7543,22.7729,137196.0
2017-01-19 12:30:00,36.9,36.92,36.86,36.92,153443.0,22.7729,22.7852,22.7482,22.7852,153443.0
2017-01-19 13:00:00,36.91,37.0,36.91,36.97,307051.0,22.779,22.8346,22.779,22.8161,307051.0
2017-01-19 13:30:00,36.98,36.99,36.93,36.94,171286.0,22.8222,22.8284,22.7914,22.7975,171286.0
2017-01-19 14:00:00,36.95,36.95,36.82,36.87,333304.0,22.8037,22.8037,22.7235,22.7543,333304.0
2017-01-19 14:30:00,36.87,36.92,36.85,36.91,288369.0,22.7543,22.7852,22.742,22.779,288369.0
2017-01-19 15:00:00,36.91,36.93,36.89,36.92,220736.0,22.779,22.7914,22.7667,22.7852,220736.0
2017-01-19 15:30:00,36.91,36.92,36.87,36.91,558301.0,22.779,22.7852,22.7543,22.779,558301.0
2017-01-20 09:30:00,37.11,37.12,36.92,36.93,907319.0,22.9025,22.9086,22.7852,22.7914,907319.0
2017-01-20 10:00:00,36.93,36.94,36.79,36.91,1480871.0,22.7914,22.7975,22.705,22.779,1480871.0
2017-01-20 10:30:00,36.92,36.93,36.86,36.92,247163.0,22.7852,22.7914,22.7482,22.7852,247163.0
2017-01-20 11:00:00,36.92,36.93,36.81,36.82,238682.0,22.7852,22.7914,22.7173,22.7235,238682.0
2017-01-20 11:30:00,36.82,36.87,36.82,36.83,217373.0,22.7235,22.7543,22.7235,22.7297,217373.0
2017-01-20 12:00:00,36.83,36.85,36.75,36.79,327062.0,22.7297,22.742,22.6803,22.705,327062.0
2017-01-20 12:30:00,36.79,36.82,36.76,36.79,201240.0,22.705,22.7235,22.6865,22.705,201240.0
2017-01-20 13:00:00,36.79,36.86,36.76,36.85,135288.0,22.705,22.7482,22.6865,22.742,135288.0
2017-01-20 13:30:00,36.86,36.86,36.8,36.83,140917.0,22.7482,22.7482,22.7111,22.7297,140917.0
2017-01-20 14:00:00,36.83,36.85,36.8,36.82,183464.0,22.7297,22.742,22.7111,22.7235,183464.0
2017-01-20 14:30:00,36.82,36.83,36.79,36.81,172707.0,22.7235,22.7297,22.705,22.7173,172707.0
2017-01-20 15:00:00,36.82,36.85,36.77,36.77,246752.0,22.7235,22.742,22.6926,22.6926,246752.0
2017-01-20 15:30:00,36.77,36.86,36.77,36.84,682671.0,22.6926,22.7482,22.6926,22.7358,682671.0
2017-01-23 09:30:00,36.6,36.75,36.59,36.6,751192.0,22.5877,22.6803,22.5815,22.5877,751192.0
2017-01-23 10:00:00,36.61,36.63,36.42,36.43,588280.0,22.5939,22.6062,22.4766,22.4828,588280.0
2017-01-23 10:30:00,36.42,36.44,36.31,36.41,617203.0,22.4766,22.489,22.4087,22.4705,617203.0
2017-01-23 11:00:00,36.42,36.47,36.36,36.47,441083.0,22.4766,22.5075,22.4396,22.5075,441083.0
2017-01-23 11:30:00,36.48,36.52,36.42,36.44,292826.0,22.5137,22.5383,22.4766,22.489,292826.0
2017-01-23 12:00:00,36.44,36.44,36.35,36.38,346821.0,22.489,22.489,22.4334,22.4519,346821.0
2017-01-23 12:30:00,36.38,36.4,36.37,36.37,251644.0,22.4519,22.4643,22.4458,22.4458,251644.0
2017-01-23 13:00:00,36.38,36.43,36.36,36.41,213728.0,22.4519,22.4828,22.4396,22.4705,213728.0
2017-01-23 13:30:00,36.41,36.49,36.4,36.48,251376.0,22.4705,22.5198,22.4643,22.5137,251376.0
2017-01-23 14:00:00,36.47,36.5,36.44,36.45,124942.0,22.5075,22.526,22.489,22.4951,124942.0
2017-01-23 14:30:00,36.46,36.54,36.45,36.52,215762.0,22.5013,22.5507,22.4951,22.5383,215762.0
2017-01-23 15:00:00,36.52,36.57,36.52,36.55,225870.0,22.5383,22.5692,22.5383,22.5569,225870.0
2017-01-23 15:30:00,36.55,36.62,36.54,36.61,652501.0,22.5569,22.6001,22.5507,22.5939,652501.0
2017-01-24 09:30:00,36.54,36.78,36.54,36.78,828778.0,22.5507,22.6988,22.5507,22.6988,828778.0
2017-01-24 10:00:00,36.78,36.8,36.67,36.68,514887.0,22.6988,22.7111,22.6309,22.6371,514887.0
2017-01-24 10:30:00,36.68,36.78,36.67,36.76,467065.0,22.6371,22.6988,22.6309,22.6865,467065.0
2017-01-24 11:00:00,36.76,36.85,36.72,36.79,448703.0,22.6865,22.742,22.6618,22.705,448703.0
2017-01-24 11:30:00,36.8,36.8,36.72,36.75,519835.0,22.7111,22.7111,22.6618,22.6803,519835.0
2017-01-24 12:00:00,36.75,36.83,36.74,36.81,379001.0,22.6803,22.7297,22.6741,22.7173,379001.0
2017-01-24 12:30:00,36.81,36.91,36.8,36.89,467737.0,22.7173,22.779,22.7111,22.7667,467737.0
2017-01-24 13:00:00,36.88,36.94,36.88,36.92,388844.0,22.7605,22.7975,22.7605,22.7852,388844.0
2017-01-24 13:30:00,36.91,36.98,36.91,36.96,231781.0,22.779,22.8222,22.779,22.8099,231781.0
2017-01-24 14:00:00,36.97,36.98,36.92,36.95,218062.0,22.8161,22.8222,22.7852,22.8037,218062.0
2017-01-24 14:30:00,36.94,36.99,36.93,36.95,165977.0,22.7975,22.8284,22.7914,22.8037,165977.0
2017-01-24 15:00:00,36.95,36.96,36.9,36.91,218827.0,22.8037,22.8099,22.7729,22.779,218827.0
2017-01-24 15:30:00,36.91,36.94,36.89,36.9,818050.0,22.779,22.7975,22.7667,22.7729,818050.0
2017-01-25 09:30:00,37.1,37.12,37.02,37.11,588832.0,22.8963,22.9086,22.8469,22.9025,588832.0
2017-01-25 10:00:00,37.11,37.13,37.06,37.11,319874.0,22.9025,22.9148,22.8716,22.9025,319874.0
2017-01-25 10:30:00,37.1,37.12,37.0,37.07,557199.0,22.8963,22.9086,22.8346,22.8778,557199.0
2017-01-25 11:00:00,37.07,37.08,36.89,36.91,349562.0,22.8778,22.8839,22.7667,22.779,349562.0
2017-01-25 11:30:00,36.91,36.96,36.89,36.92,246597.0,22.779,22.8099,22.7667,22.7852,246597.0
2017-01-25 12:00:00,36.93,36.96,36.92,36.95,164230.0,22.7914,22.8099,22.7852,22.8037,164230.0
2017-01-25 12:30:00,36.95,36.95,36.92,36.95,106340.0,22.8037,22.8037,22.7852,22.8037,106340.0
2017-01-25 13:00:00,36.94,36.95,36.91,36.94,105694.0,22.7975,22.8037,22.779,22.7975,105694.0
2017-01-25 13:30:00,36.94,36.95,36.91,36.95,97491.0,22.7975,22.8037,22.779,22.8037,97491.0
2017-01-25 14:00:00,36.95,36.98,36.91,36.97,187099.0,22.8037,22.8222,22.779,22.8161,187099.0
2017-01-25 14:30:00,36.98,36.98,36.95,36.98,212433.0,22.8222,22.8222,22.8037,22.8222,212433.0
2017-01-25 15:00:00,36.98,37.0,36.95,37.0,181467.0,22.8222,22.8346,22.8037,22.8346,181467.0
2017-01-25 15:30:00,37.0,37.04,36.98,37.01,450039.0,22.8346,22.8593,22.8222,22.8407,450039.0
2017-01-26 09:30:00,36.96,37.05,36.89,36.93,725866.0,22.8099,22.8654,22.7667,22.7914,725866.0
2017-01-26 10:00:00,36.93,36.96,36.79,36.8,376564.0,22.7914,22.8099,22.705,22.7111,376564.0
2017-01-26 10:30:00,36.8,36.82,36.69,36.72,455076.0,22.7111,22.7235,22.6433,22.6618,455076.0
2017-01-26 11:00:00,36.73,36.76,36.61,36.62,326892.0,22.6679,22.6865,22.5939,22.6001,326892.0
2017-01-26 11:30:00,36.63,36.67,36.59,36.65,295692.0,22.6062,22.6309,22.5815,22.6186,295692.0
2017-01-26 12:00:00,36.65,36.68,36.62,36.68,234838.0,22.6186,22.6371,22.6001,22.6371,234838.0
2017-01-26 12:30:00,36.68,36.69,36.61,36.68,181022.0,22.6371,22.6433,22.5939,22.6371,181022.0
2017-01-26 13:00:00,36.69,36.7,36.65,36.67,159656.0,22.6433,22.6494,22.6186,22.6309,159656.0
2017-01-26 13:30:00,36.68,36.71,36.66,36.67,140899.0,22.6371,22.6556,22.6247,22.6309,140899.0
2017-01-26 14:00:00,36.68,36.7,36.65,36.7,187035.0,22.6371,22.6494,22.6186,22.6494,187035.0
2017-01-26 14:30:00,36.7,36.76,36.69,36.73,181850.0,22.6494,22.6865,22.6433,22.6679,181850.0
2017-01-26 15:00:00,36.73,36.74,36.67,36.72,263417.0,22.6679,22.6741,22.6309,22.6618,263417.0
2017-01-26 15:30:00,36.72,36.75,36.7,36.73,501275.0,22.6618,22.6803,22.6494,22.6679,501275.0
2017-01-27 09:30:00,36.53,36.61,36.48,36.58,714236.0,22.5445,22.5939,22.5137,22.5754,714236.0
2017-01-27 10:00:00,36.58,36.65,36.54,36.63,482665.0,22.5754,22.6186,22.5507,22.6062,482665.0
2017-01-27 10:30:00,36.64,36.65,36.57,36.6,226285.0,22.6124,22.6186,22.5692,22.5877,226285.0
2017-01-27 11:00:00,36.6,36.64,36.53,36.6,359390.0,22.5877,22.6124,22.5445,22.5877,359390.0
2017-01-27 11:30:00,36.59,36.64,36.58,36.62,185949.0,22.5815,22.6124,22.5754,22.6001,185949.0
2017-01-27 12:00:00,36.62,36.62,36.56,36.56,121345.0,22.6001,22.6001,22.563,22.563,121345.0
2017-01-27 12:30:00,36.56,36.57,36.46,36.46,229473.0,22.563,22.5692,22.5013,22.5013,229473.0
2017-01-27 13:00:00,36.47,36.53,36.45,36.5,193247.0,22.5075,22.5445,22.4951,22.526,193247.0
2017-01-27 13:30:00,36.5,36.5,36.46,36.48,143624.0,22.526,22.526,22.5013,22.5137,143624.0
2017-01-27 14:00:00,36.48,36.54,36.48,36.52,134049.0,22.5137,22.5507,22.5137,22.5383,134049.0
2017-01-27 14:30:00,36.53,36.54,36.51,36.53,133368.0,22.5445,22.5507,22.5322,22.5445,133368.0
2017-01-27 15:00:00,36.54,36.55,36.51,36.54,154369.0,22.5507,22.5569,22.5322,22.5507,154369.0
2017-01-27 15:30:00,36.54,36.57,36.52,36.55,572782.0,22.5507,22.5692,22.5383,22.5569,572782.0
2017-01-30 09:30:00,36.09,36.13,35.91,35.98,1264148.0,22.273,22.2977,22.1619,22.2051,1264148.0
2017-01-30 10:00:00,35.98,35.99,35.81,35.82,758939.0,22.2051,22.2113,22.1002,22.1063,758939.0
2017-01-30 10:30:00,35.81,35.83,35.73,35.75,558996.0,22.1002,22.1125,22.0508,22.0631,558996.0
2017-01-30 11:00:00,35.74,35.85,35.73,35.8,443028.0,22.057,22.1248,22.0508,22.094,443028.0
2017-01-30 11:30:00,35.81,36.1,35.78,36.0,854727.0,22.1002,22.2791,22.0816,22.2174,854727.0
2017-01-30 12:00:00,36.01,36.07,35.99,36.02,351238.0,22.2236,22.2606,22.2113,22.2298,351238.0
2017-01-30 12:30:00,36.02,36.06,36.0,36.04,153694.0,22.2298,22.2545,22.2174,22.2421,153694.0
2017-01-30 13:00:00,36.03,36.04,35.95,35.96,125569.0,22.2359,22.2421,22.1866,22.1927,125569.0
2017-01-30 13:30:00,35.95,35.96,35.9,35.92,213852.0,22.1866,22.1927,22.1557,22.168,213852.0
2017-01-30 14:00:00,35.92,35.97,35.9,35.91,244829.0,22.168,22.1989,22.1557,22.1619,244829.0
2017-01-30 14:30:00,35.91,35.93,35.88,35.89,280276.0,22.1619,22.1742,22.1434,22.1495,280276.0
2017-01-30 15:00:00,35.9,35.9,35.77,35.8,422705.0,22.1557,22.1557,22.0755,22.094,422705.0
2017-01-30 15:30:00,35.8,35.97,35.79,35.97,916082.0,22.094,22.1989,22.0878,22.1989,916082.0
2017-01-31 09:30:00,36.06,36.15,35.9,35.9,735132.0,22.2545,22.31,22.1557,22.1557,735132.0
2017-01-31 10:00:00,35.89,35.92,35.74,35.8,554539.0,22.1495,22.168,22.057,22.094,554539.0
2017-01-31 10:30:00,35.8,35.89,35.76,35.81,476125.0,22.094,22.1495,22.0693,22.1002,476125.0
2017-01-31 11:00:00,35.81,35.89,35.75,35.77,287006.0,22.1002,22.1495,22.0631,22.0755,287006.0
2017-01-31 11:30:00,35.77,35.84,35.72,35.83,358693.0,22.0755,22.1187,22.0446,22.1125,358693.0
2017-01-31 12:00:00,35.84,35.9,35.83,35.86,360436.0,22.1187,22.1557,22.1125,22.131,360436.0
2017-01-31 12:30:00,35.86,35.92,35.85,35.92,338836.0,22.131,22.168,22.1248,22.168,338836.0
2017-01-31 13:00:00,35.92,35.92,35.86,35.9,236826.0,22.168,22.168,22.131,22.1557,236826.0
2017-01-31 13:30:00,35.89,35.9,35.83,35.85,179071.0,22.1495,22.1557,22.1125,22.1248,179071.0
2017-01-31 14:00:00,35.84,35.93,35.84,35.92,199690.0,22.1187,22.1742,22.1187,22.168,199690.0
2017-01-31 14:30:00,35.91,35.98,35.91,35.98,309360.0,22.1619,22.2051,22.1619,22.2051,309360.0
2017-01-31 15:00:00,35.97,35.99,35.92,35.94,208035.0,22.1989,22.2113,22.168,22.1804,208035.0
2017-01-31 15:30:00,35.94,36.0,35.92,35.98,690748.0,22.1804,22.2174,22.168,22.2051,690748.0
2017-02-01 09:30:00,36.18,36.2,36.04,36.09,757530.0,22.3285,22.3409,22.2421,22.273,757530.0
2017-02-01 10:00:00,36.09,36.1,36.0,36.02,537553.0,22.273,22.2791,22.2174,22.2298,537553.0
2017-02-01 10:30:00,36.02,36.03,35.9,35.91,943511.0,22.2298,22.2359,22.1557,22.1619,943511.0
2017-02-01 11:00:00,35.91,35.99,35.9,35.9,516714.0,22.1619,22.2113,22.1557,22.1557,516714.0
2017-02-01 11:30:00,35.9,35.94,35.82,35.86,1428373.0,22.1557,22.1804,22.1063,22.131,1428373.0
2017-02-01 12:00:00,35.87,35.91,35.81,35.85,243393.0,22.1372,22.1619,22.1002,22.1248,243393.0
2017-02-01 12:30:00,35.86,35.9,35.83,35.83,183832.0,22.131,22.1557,22.1125,22.1125,183832.0
2017-02-01 13:00:00,35.84,35.87,35.82,35.83,204223.0,22.1187,22.1372,22.1063,22.1125,204223.0
2017-02-01 13:30:00,35.83,35.89,35.81,35.86,357377.0,22.1125,22.1495,22.1002,22.131,357377.0
2017-02-01 14:00:00,35.85,35.99,35.84,35.98,418738.0,22.1248,22.2113,22.1187,22.2051,418738.0
2017-02-01 14:30:00,35.98,35.99,35.86,35.89,377554.0,22.2051,22.2113,22.131,22.1495,377554.0
2017-02-01 15:00:00,35.89,35.95,35.88,35.94,255083.0,22.1495,22.1866,22.1434,22.1804,255083.0
2017-02-01 15:30:00,35.95,36.0,35.94,35.97,591350.0,22.1866,22.2174,22.1804,22.1989,591350.0
2017-02-02 09:30:00,35.87,35.99,35.7,35.73,1457986.0,22.1372,22.2113,22.0323,22.0508,1457986.0
2017-02-02 10:00:00,35.73,35.75,35.54,35.61,805287.0,22.0508,22.0631,21.9335,21.9767,805287.0
2017-02-02 10:30:00,35.62,35.68,35.55,35.61,712243.0,21.9829,22.0199,21.9397,21.9767,712243.0
2017-02-02 11:00:00,35.61,35.74,35.6,35.67,594710.0,21.9767,22.057,21.9706,22.0138,594710.0
2017-02-02 11:30:00,35.67,35.71,35.64,35.65,400003.0,22.0138,22.0384,21.9952,22.0014,400003.0
2017-02-02 12:00:00,35.65,35.69,35.62,35.68,325586.0,22.0014,22.0261,21.9829,22.0199,325586.0
2017-02-02 12:30:00,35.69,35.78,35.68,35.74,279997.0,22.0261,22.0816,22.0199,22.057,279997.0
2017-02-02 13:00:00,35.74,35.82,35.74,35.8,503199.0,22.057,22.1063,22.057,22.094,503199.0
2017-02-02 13:30:00,35.8,35.83,35.76,35.82,285568.0,22.094,22.1125,22.0693,22.1063,285568.0
2017-02-02 14:00:00,35.82,35.84,35.71,35.71,354833.0,22.1063,22.1187,22.0384,22.0384,354833.0
2017-02-02 14:30:00,35.72,35.74,35.63,35.66,290288.0,22.0446,22.057,21.9891,22.0076,290288.0
2017-02-02 15:00:00,35.66,35.75,35.64,35.75,337992.0,22.0076,22.0631,21.9952,22.0631,337992.0
2017-02-02 15:30:00,35.75,35.79,35.73,35.78,841597.0,22.0631,22.0878,22.0508,22.0816,841597.0
2017-02-03 09:30:00,35.92,35.93,35.8,35.87,647855.0,22.168,22.1742,22.094,22.1372,647855.0
2017-02-03 10:00:00,35.87,36.11,35.86,36.1,502123.0,22.1372,22.2853,22.131,22.2791,502123.0
2017-02-03 10:30:00,36.1,36.17,36.05,36.07,591295.0,22.2791,22.3223,22.2483,22.2606,591295.0
2017-02-03 11:00:00,36.08,36.12,36.02,36.03,330366.0,22.2668,22.2915,22.2298,22.2359,330366.0
2017-02-03 11:30:00,36.03,36.04,35.9,35.95,511107.0,22.2359,22.2421,22.1557,22.1866,511107.0
2017-02-03 12:00:00,35.96,36.05,35.96,36.05,227431.0,22.1927,22.2483,22.1927,22.2483,227431.0
2017-02-03 12:30:00,36.05,36.08,36.04,36.05,151731.0,22.2483,22.2668,22.2421,22.2483,151731.0
2017-02-03 13:00:00,36.05,36.06,36.02,36.05,130597.0,22.2483,22.2545,22.2298,22.2483,130597.0
2017-02-03 13:30:00,36.05,36.05,35.98,36.01,167368.0,22.2483,22.2483,22.2051,22.2236,167368.0
2017-02-03 14:00:00,36.01,36.01,35.95,35.96,228510.0,22.2236,22.2236,22.1866,22.1927,228510.0
2017-02-03 14:30:00,35.96,36.0,35.95,35.99,231776.0,22.1927,22.2174,22.1866,22.2113,231776.0
2017-02-03 15:00:00,35.99,36.0,35.93,35.93,243046.0,22.2113,22.2174,22.1742,22.1742,243046.0
2017-02-03 15:30:00,35.93,35.95,35.91,35.91,725561.0,22.1742,22.1866,22.1619,22.1619,725561.0
2017-02-06 09:30:00,35.81,35.92,35.76,35.85,872490.0,22.1002,22.168,22.0693,22.1248,872490.0
2017-02-06 10:00:00,35.85,35.85,35.7,35.73,492863.0,22.1248,22.1248,22.0323,22.0508,492863.0
2017-02-06 10:30:00,35.73,35.73,35.66,35.7,453167.0,22.0508,22.0508,22.0076,22.0323,453167.0
2017-02-06 11:00:00,35.7,35.83,35.69,35.79,422405.0,22.0323,22.1125,22.0261,22.0878,422405.0
2017-02-06 11:30:00,35.8,35.81,35.74,35.77,476622.0,22.094,22.1002,22.057,22.0755,476622.0
2017-02-06 12:00:00,35.76,35.78,35.75,35.76,168940.0,22.0693,22.0816,22.0631,22.0693,168940.0
2017-02-06 12:30:00,35.77,35.78,35.73,35.73,187689.0,22.0755,22.0816,22.0508,22.0508,187689.0
2017-02-06 13:00:00,35.73,35.79,35.71,35.73,377608.0,22.0508,22.0878,22.0384,22.0508,377608.0
2017-02-06 13:30:00,35.73,35.73,35.7,35.71,143514.0,22.0508,22.0508,22.0323,22.0384,143514.0
2017-02-06 14:00:00,35.72,35.79,35.71,35.77,256802.0,22.0446,22.0878,22.0384,22.0755,256802.0
2017-02-06 14:30:00,35.77,35.78,35.72,35.75,282954.0,22.0755,22.0816,22.0446,22.0631,282954.0
2017-02-06 15:00:00,35.75,35.77,35.74,35.76,271587.0,22.0631,22.0755,22.057,22.0693,271587.0
2017-02-06 15:30:00,35.77,35.83,35.76,35.82,951625.0,22.0755,22.1125,22.0693,22.1063,951625.0
2017-02-07 09:30:00,34.77,34.89,34.31,34.32,3670271.0,21.4583,21.5324,21.1744,21.1806,3670271.0
2017-02-07 10:00:00,34.32,34.34,34.17,34.24,2374351.0,21.1806,21.193,21.088,21.1312,2374351.0
2017-02-07 10:30:00,34.24,34.36,34.21,34.29,1321761.0,21.1312,21.2053,21.1127,21.1621,1321761.0
2017-02-07 11:00:00,34.3,34.34,34.2,34.23,1471573.0,21.1683,21.193,21.1066,21.1251,1471573.0
2017-02-07 11:30:00,34.23,34.31,34.21,34.26,1052132.0,21.1251,21.1744,21.1127,21.1436,1052132.0
2017-02-07 12:00:00,34.26,34.3,34.22,34.23,653438.0,21.1436,21.1683,21.1189,21.1251,653438.0
2017-02-07 12:30:00,34.23,34.24,34.16,34.16,711803.0,21.1251,21.1312,21.0819,21.0819,711803.0
2017-02-07 13:00:00,34.17,34.33,34.15,34.29,604574.0,21.088,21.1868,21.0757,21.1621,604574.0
2017-02-07 13:30:00,34.29,34.36,34.26,34.27,461519.0,21.1621,21.2053,21.1436,21.1498,461519.0
2017-02-07 14:00:00,34.27,34.33,34.23,34.32,438392.0,21.1498,21.1868,21.1251,21.1806,438392.0
2017-02-07 14:30:00,34.31,34.36,34.28,34.36,474127.0,21.1744,21.2053,21.1559,21.2053,474127.0
2017-02-07 15:00:00,34.36,34.46,34.35,34.45,635247.0,21.2053,21.267,21.1991,21.2608,635247.0
2017-02-07 15:30:00,34.46,34.46,34.35,34.38,2068631.0,21.267,21.267,21.1991,21.2176,2068631.0
2017-02-08 09:30:00,34.18,34.28,34.0,34.02,1903231.0,21.0942,21.1559,20.9831,20.9955,1903231.0
2017-02-08 10:00:00,34.02,34.12,34.0,34.05,568719.0,20.9955,21.0572,20.9831,21.014,568719.0
2017-02-08 10:30:00,34.05,34.45,34.03,34.38,1250064.0,21.014,21.2608,21.0016,21.2176,1250064.0
2017-02-08 11:00:00,34.38,34.45,34.35,34.44,466966.0,21.2176,21.2608,21.1991,21.2547,466966.0
2017-02-08 11:30:00,34.45,34.45,34.28,34.35,422659.0,21.2608,21.2608,21.1559,21.1991,422659.0
2017-02-08 12:00:00,34.35,34.41,34.34,34.36,199305.0,21.1991,21.2362,21.193,21.2053,199305.0
2017-02-08 12:30:00,34.36,34.42,34.36,34.39,234289.0,21.2053,21.2423,21.2053,21.2238,234289.0
2017-02-08 13:00:00,34.39,34.4,34.32,34.33,221173.0,21.2238,21.23,21.1806,21.1868,221173.0
2017-02-08 13:30:00,34.32,34.35,34.29,34.35,219322.0,21.1806,21.1991,21.1621,21.1991,219322.0
2017-02-08 14:00:00,34.34,34.36,34.29,34.34,284570.0,21.193,21.2053,21.1621,21.193,284570.0
2017-02-08 14:30:00,34.34,34.4,34.34,34.37,267784.0,21.193,21.23,21.193,21.2115,267784.0
2017-02-08 15:00:00,34.38,34.41,34.37,34.41,318565.0,21.2176,21.2362,21.2115,21.2362,318565.0
2017-02-08 15:30:00,34.41,34.46,34.39,34.44,1209471.0,21.2362,21.267,21.2238,21.2547,1209471.0
2017-02-09 09:30:00,34.86,34.91,34.61,34.63,1504087.0,21.5139,21.5447,21.3596,21.3719,1504087.0
2017-02-09 10:00:00,34.63,34.75,34.61,34.75,774613.0,21.3719,21.446,21.3596,21.446,774613.0
2017-02-09 10:30:00,34.75,34.75,34.64,34.64,599750.0,21.446,21.446,21.3781,21.3781,599750.0
2017-02-09 11:00:00,34.65,34.65,34.5,34.54,647005.0,21.3843,21.3843,21.2917,21.3164,647005.0
2017-02-09 11:30:00,34.55,34.55,34.44,34.49,388095.0,21.3226,21.3226,21.2547,21.2855,388095.0
2017-02-09 12:00:00,34.48,34.55,34.48,34.54,467525.0,21.2794,21.3226,21.2794,21.3164,467525.0
2017-02-09 12:30:00,34.54,34.63,34.53,34.57,636652.0,21.3164,21.3719,21.3102,21.3349,636652.0
2017-02-09 13:00:00,34.58,34.62,34.56,34.59,225089.0,21.3411,21.3658,21.3287,21.3472,225089.0
2017-02-09 13:30:00,34.59,34.6,34.51,34.51,289512.0,21.3472,21.3534,21.2979,21.2979,289512.0
2017-02-09 14:00:00,34.52,34.52,34.46,34.48,386687.0,21.304,21.304,21.267,21.2794,386687.0
2017-02-09 14:30:00,34.48,34.52,34.47,34.48,489157.0,21.2794,21.304,21.2732,21.2794,489157.0
2017-02-09 15:00:00,34.48,34.5,34.42,34.43,497747.0,21.2794,21.2917,21.2423,21.2485,497747.0
2017-02-09 15:30:00,34.44,34.49,34.41,34.43,1337280.0,21.2547,21.2855,21.2362,21.2485,1337280.0
2017-02-10 09:30:00,34.65,34.71,34.54,34.55,849135.0,21.3843,21.4213,21.3164,21.3226,849135.0
2017-02-10 10:00:00,34.55,34.6,34.44,34.48,880691.0,21.3226,21.3534,21.2547,21.2794,880691.0
2017-02-10 10:30:00,34.48,34.58,34.48,34.51,538681.0,21.2794,21.3411,21.2794,21.2979,538681.0
2017-02-10 11:00:00,34.51,34.51,34.45,34.46,446348.0,21.2979,21.2979,21.2608,21.267,446348.0
2017-02-10 11:30:00,34.47,34.55,34.47,34.52,412548.0,21.2732,21.3226,21.2732,21.304,412548.0
2017-02-10 12:00:00,34.52,34.57,34.52,34.55,219113.0,21.304,21.3349,21.304,21.3226,219113.0
2017-02-10 12:30:00,34.55,34.59,34.53,34.53,170951.0,21.3226,21.3472,21.3102,21.3102,170951.0
2017-02-10 13:00:00,34.53,34.54,34.48,34.48,233126.0,21.3102,21.3164,21.2794,21.2794,233126.0
2017-02-10 13:30:00,34.49,34.5,34.45,34.47,483502.0,21.2855,21.2917,21.2608,21.2732,483502.0
2017-02-10 14:00:00,34.47,34.49,34.44,34.48,356870.0,21.2732,21.2855,21.2547,21.2794,356870.0
2017-02-10 14:30:00,34.48,34.51,34.46,34.48,243793.0,21.2794,21.2979,21.267,21.2794,243793.0
2017-02-10 15:00:00,34.48,34.5,34.46,34.5,318289.0,21.2794,21.2917,21.267,21.2917,318289.0
2017-02-10 15:30:00,34.5,34.54,34.49,34.52,752119.0,21.2917,21.3164,21.2855,21.304,752119.0
2017-02-13 09:30:00,34.57,34.67,34.54,34.58,947959.0,21.3349,21.3966,21.3164,21.3411,947959.0
2017-02-13 10:00:00,34.58,34.68,34.57,34.66,472121.0,21.3411,21.4028,21.3349,21.3904,472121.0
2017-02-13 10:30:00,34.65,34.7,34.63,34.67,379029.0,21.3843,21.4151,21.3719,21.3966,379029.0
2017-02-13 11:00:00,34.66,34.68,34.59,34.6,430880.0,21.3904,21.4028,21.3472,21.3534,430880.0
2017-02-13 11:30:00,34.61,34.61,34.51,34.56,516488.0,21.3596,21.3596,21.2979,21.3287,516488.0
2017-02-13 12:00:00,34.55,34.61,34.55,34.61,310799.0,21.3226,21.3596,21.3226,21.3596,310799.0
2017-02-13 12:30:00,34.61,34.63,34.56,34.63,341126.0,21.3596,21.3719,21.3287,21.3719,341126.0
2017-02-13 13:00:00,34.63,34.7,34.61,34.7,235952.0,21.3719,21.4151,21.3596,21.4151,235952.0
2017-02-13 13:30:00,34.7,34.7,34.62,34.65,314530.0,21.4151,21.4151,21.3658,21.3843,314530.0
2017-02-13 14:00:00,34.65,34.7,34.64,34.69,263821.0,21.3843,21.4151,21.3781,21.409,263821.0
2017-02-13 14:30:00,34.69,34.72,34.66,34.68,340362.0,21.409,21.4275,21.3904,21.4028,340362.0
2017-02-13 15:00:00,34.67,34.69,34.65,34.65,310605.0,21.3966,21.409,21.3843,21.3843,310605.0
2017-02-13 15:30:00,34.66,34.67,34.63,34.66,842920.0,21.3904,21.3966,21.3719,21.3904,842920.0
2017-02-14 09:30:00,34.59,34.61,34.46,34.5,1275426.0,21.3472,21.3596,21.267,21.2917,1275426.0
2017-02-14 10:00:00,34.5,34.51,34.42,34.44,1069482.0,21.2917,21.2979,21.2423,21.2547,1069482.0
2017-02-14 10:30:00,34.45,34.47,34.37,34.41,792696.0,21.2608,21.2732,21.2115,21.2362,792696.0
2017-02-14 11:00:00,34.41,34.5,34.4,34.5,455606.0,21.2362,21.2917,21.23,21.2917,455606.0
2017-02-14 11:30:00,34.5,34.51,34.42,34.43,354804.0,21.2917,21.2979,21.2423,21.2485,354804.0
2017-02-14 12:00:00,34.43,34.46,34.4,34.45,252559.0,21.2485,21.267,21.23,21.2608,252559.0
2017-02-14 12:30:00,34.44,34.53,34.44,34.51,246316.0,21.2547,21.3102,21.2547,21.2979,246316.0
2017-02-14 13:00:00,34.52,34.54,34.49,34.52,312106.0,21.304,21.3164,21.2855,21.304,312106.0
2017-02-14 13:30:00,34.52,34.56,34.51,34.52,338447.0,21.304,21.3287,21.2979,21.304,338447.0
2017-02-14 14:00:00,34.52,34.54,34.5,34.5,324828.0,21.304,21.3164,21.2917,21.2917,324828.0
2017-02-14 14:30:00,34.51,34.53,34.49,34.49,340952.0,21.2979,21.3102,21.2855,21.2855,340952.0
2017-02-14 15:00:00,34.5,34.56,34.49,34.56,391427.0,21.2917,21.3287,21.2855,21.3287,391427.0
2017-02-14 15:30:00,34.55,34.59,34.54,34.59,1170508.0,21.3226,21.3472,21.3164,21.3472,1170508.0
2017-02-15 09:30:00,33.79,33.84,33.71,33.73,1641300.0,21.2206,21.252,21.1704,21.1829,1641300.0
2017-02-15 10:00:00,33.73,33.85,33.72,33.83,608943.0,21.1829,21.2583,21.1767,21.2457,608943.0
2017-02-15 10:30:00,33.82,33.9,33.8,33.86,581731.0,21.2395,21.2897,21.2269,21.2646,581731.0
2017-02-15 11:00:00,33.86,33.87,33.76,33.84,756031.0,21.2646,21.2709,21.2018,21.252,756031.0
2017-02-15 11:30:00,33.84,33.85,33.75,33.78,383852.0,21.252,21.2583,21.1955,21.2143,383852.0
2017-02-15 12:00:00,33.79,33.82,33.77,33.78,238863.0,21.2206,21.2395,21.2081,21.2143,238863.0
2017-02-15 12:30:00,33.79,33.83,33.78,33.8,209210.0,21.2206,21.2457,21.2143,21.2269,209210.0
2017-02-15 13:00:00,33.81,33.83,33.79,33.8,169094.0,21.2332,21.2457,21.2206,21.2269,169094.0
2017-02-15 13:30:00,33.8,33.87,33.78,33.83,313522.0,21.2269,21.2709,21.2143,21.2457,313522.0
2017-02-15 14:00:00,33.84,33.86,33.82,33.83,205156.0,21.252,21.2646,21.2395,21.2457,205156.0
2017-02-15 14:30:00,33.84,33.84,33.78,33.8,335290.0,21.252,21.252,21.2143,21.2269,335290.0
2017-02-15 15:00:00,33.8,33.84,33.78,33.82,453405.0,21.2269,21.252,21.2143,21.2395,453405.0
2017-02-15 15:30:00,33.82,33.85,33.78,33.79,1073138.0,21.2395,21.2583,21.2143,21.2206,1073138.0
2017-02-16 09:30:00,33.89,34.1,33.89,34.1,842947.0,21.2834,21.4153,21.2834,21.4153,842947.0
2017-02-16 10:00:00,34.1,34.1,33.97,34.0,722881.0,21.4153,21.4153,21.3337,21.3525,722881.0
2017-02-16 10:30:00,33.99,34.06,33.91,33.93,600445.0,21.3462,21.3902,21.296,21.3085,600445.0
2017-02-16 11:00:00,33.93,33.94,33.75,33.75,761309.0,21.3085,21.3148,21.1955,21.1955,761309.0
2017-02-16 11:30:00,33.75,33.76,33.69,33.7,655905.0,21.1955,21.2018,21.1578,21.1641,655905.0
2017-02-16 12:00:00,33.7,33.76,33.69,33.74,322133.0,21.1641,21.2018,21.1578,21.1892,322133.0
2017-02-16 12:30:00,33.73,33.77,33.7,33.75,294543.0,21.1829,21.2081,21.1641,21.1955,294543.0
2017-02-16 13:00:00,33.74,33.75,33.69,33.72,394830.0,21.1892,21.1955,21.1578,21.1767,394830.0
2017-02-16 13:30:00,33.72,33.72,33.69,33.7,269171.0,21.1767,21.1767,21.1578,21.1641,269171.0
2017-02-16 14:00:00,33.7,33.7,33.64,33.7,354962.0,21.1641,21.1641,21.1264,21.1641,354962.0
2017-02-16 14:30:00,33.69,33.73,33.67,33.71,237806.0,21.1578,21.1829,21.1453,21.1704,237806.0
2017-02-16 15:00:00,33.72,33.74,33.7,33.71,298145.0,21.1767,21.1892,21.1641,21.1704,298145.0
2017-02-16 15:30:00,33.71,33.74,33.67,33.69,969248.0,21.1704,21.1892,21.1453,21.1578,969248.0
2017-02-17 09:30:00,33.53,33.56,33.43,33.45,877481.0,21.0573,21.0762,20.9945,21.0071,877481.0
2017-02-17 10:00:00,33.45,33.51,33.42,33.42,510711.0,21.0071,21.0448,20.9882,20.9882,510711.0
2017-02-17 10:30:00,33.43,33.44,33.36,33.4,703283.0,20.9945,21.0008,20.9506,20.9757,703283.0
2017-02-17 11:00:00,33.4,33.44,33.33,33.34,597382.0,20.9757,21.0008,20.9317,20.938,597382.0
2017-02-17 11:30:00,33.34,33.42,33.33,33.38,305899.0,20.938,20.9882,20.9317,20.9631,305899.0
2017-02-17 12:00:00,33.39,33.45,33.36,33.37,275767.0,20.9694,21.0071,20.9506,20.9568,275767.0
2017-02-17 12:30:00,33.37,33.39,33.35,33.38,218727.0,20.9568,20.9694,20.9443,20.9631,218727.0
2017-02-17 13:00:00,33.38,33.4,33.36,33.4,210779.0,20.9631,20.9757,20.9506,20.9757,210779.0
2017-02-17 13:30:00,33.4,33.42,33.36,33.38,278474.0,20.9757,20.9882,20.9506,20.9631,278474.0
2017-02-17 14:00:00,33.38,33.41,33.36,33.41,225410.0,20.9631,20.982,20.9506,20.982,225410.0
2017-02-17 14:30:00,33.4,33.42,33.36,33.36,217608.0,20.9757,20.9882,20.9506,20.9506,217608.0
2017-02-17 15:00:00,33.37,33.4,33.36,33.39,264512.0,20.9568,20.9757,20.9506,20.9694,264512.0
2017-02-17 15:30:00,33.39,33.44,33.38,33.42,896081.0,20.9694,21.0008,20.9631,20.9882,896081.0
2017-02-21 09:30:00,34.04,34.08,33.93,34.03,1622934.0,21.3776,21.4027,21.3085,21.3713,1622934.0
2017-02-21 10:00:00,34.03,34.11,34.01,34.02,683895.0,21.3713,21.4216,21.3588,21.3651,683895.0
2017-02-21 10:30:00,34.02,34.07,33.99,34.0,946268.0,21.3651,21.3965,21.3462,21.3525,946268.0
2017-02-21 11:00:00,34.0,34.01,33.86,33.86,622758.0,21.3525,21.3588,21.2646,21.2646,622758.0
2017-02-21 11:30:00,33.87,33.87,33.76,33.85,471486.0,21.2709,21.2709,21.2018,21.2583,471486.0
2017-02-21 12:00:00,33.85,33.87,33.77,33.8,296408.0,21.2583,21.2709,21.2081,21.2269,296408.0
2017-02-21 12:30:00,33.8,33.82,33.79,33.79,317104.0,21.2269,21.2395,21.2206,21.2206,317104.0
2017-02-21 13:00:00,33.8,33.8,33.75,33.77,269648.0,21.2269,21.2269,21.1955,21.2081,269648.0
2017-02-21 13:30:00,33.77,33.79,33.74,33.79,312225.0,21.2081,21.2206,21.1892,21.2206,312225.0
2017-02-21 14:00:00,33.8,33.8,33.76,33.78,330922.0,21.2269,21.2269,21.2018,21.2143,330922.0
2017-02-21 14:30:00,33.79,33.8,33.76,33.77,248134.0,21.2206,21.2269,21.2018,21.2081,248134.0
2017-02-21 15:00:00,33.78,33.84,33.77,33.81,339919.0,21.2143,21.252,21.2081,21.2332,339919.0
2017-02-21 15:30:00,33.81,33.84,33.79,33.84,1039700.0,21.2332,21.252,21.2206,21.252,1039700.0
2017-02-22 09:30:00,33.53,33.57,33.38,33.43,1183882.0,21.0573,21.0825,20.9631,20.9945,1183882.0
2017-02-22 10:00:00,33.43,33.49,33.41,33.49,478596.0,20.9945,21.0322,20.982,21.0322,478596.0
2017-02-22 10:30:00,33.49,33.68,33.48,33.58,479044.0,21.0322,21.1515,21.0259,21.0887,479044.0
2017-02-22 11:00:00,33.58,33.59,33.53,33.58,549747.0,21.0887,21.095,21.0573,21.0887,549747.0
2017-02-22 11:30:00,33.58,33.58,33.48,33.5,291285.0,21.0887,21.0887,21.0259,21.0385,291285.0
2017-02-22 12:00:00,33.5,33.52,33.48,33.51,151862.0,21.0385,21.0511,21.0259,21.0448,151862.0
2017-02-22 12:30:00,33.51,33.53,33.5,33.53,134240.0,21.0448,21.0573,21.0385,21.0573,134240.0
2017-02-22 13:00:00,33.52,33.53,33.5,33.52,137028.0,21.0511,21.0573,21.0385,21.0511,137028.0
2017-02-22 13:30:00,33.52,33.52,33.48,33.48,149525.0,21.0511,21.0511,21.0259,21.0259,149525.0
2017-02-22 14:00:00,33.48,33.5,33.44,33.5,403101.0,21.0259,21.0385,21.0008,21.0385,403101.0
2017-02-22 14:30:00,33.5,33.5,33.44,33.44,229908.0,21.0385,21.0385,21.0008,21.0008,229908.0
2017-02-22 15:00:00,33.44,33.46,33.42,33.43,309928.0,21.0008,21.0134,20.9882,20.9945,309928.0
2017-02-22 15:30:00,33.44,33.45,33.4,33.4,899902.0,21.0008,21.0071,20.9757,20.9757,899902.0
2017-02-23 09:30:00,33.93,33.97,33.88,33.94,1137558.0,21.3085,21.3337,21.2771,21.3148,1137558.0
2017-02-23 10:00:00,33.93,33.94,33.84,33.87,757641.0,21.3085,21.3148,21.252,21.2709,757641.0
2017-02-23 10:30:00,33.87,34.03,33.86,34.01,662171.0,21.2709,21.3713,21.2646,21.3588,662171.0
2017-02-23 11:00:00,34.02,34.09,33.84,33.89,761833.0,21.3651,21.409,21.252,21.2834,761833.0
2017-02-23 11:30:00,33.89,33.93,33.81,33.83,320202.0,21.2834,21.3085,21.2332,21.2457,320202.0
2017-02-23 12:00:00,33.83,33.95,33.83,33.92,269656.0,21.2457,21.3211,21.2457,21.3023,269656.0
2017-02-23 12:30:00,33.92,33.94,33.83,33.84,224193.0,21.3023,21.3148,21.2457,21.252,224193.0
2017-02-23 13:00:00,33.84,33.84,33.79,33.82,184721.0,21.252,21.252,21.2206,21.2395,184721.0
2017-02-23 13:30:00,33.81,33.83,33.78,33.83,202718.0,21.2332,21.2457,21.2143,21.2457,202718.0
2017-02-23 14:00:00,33.83,33.91,33.8,33.9,369520.0,21.2457,21.296,21.2269,21.2897,369520.0
2017-02-23 14:30:00,33.9,33.93,33.88,33.9,295574.0,21.2897,21.3085,21.2771,21.2897,295574.0
2017-02-23 15:00:00,33.91,33.92,33.86,33.87,313113.0,21.296,21.3023,21.2646,21.2709,313113.0
2017-02-23 15:30:00,33.87,33.89,33.83,33.85,715395.0,21.2709,21.2834,21.2457,21.2583,715395.0
2017-02-24 09:30:00,33.58,33.59,33.47,33.57,1014373.0,21.0887,21.095,21.0197,21.0825,1014373.0
2017-02-24 10:00:00,33.58,33.65,33.49,33.55,442758.0,21.0887,21.1327,21.0322,21.0699,442758.0
2017-02-24 10:30:00,33.54,33.63,33.52,33.56,506858.0,21.0636,21.1201,21.0511,21.0762,506858.0
2017-02-24 11:00:00,33.56,33.63,33.55,33.6,451632.0,21.0762,21.1201,21.0699,21.1013,451632.0
2017-02-24 11:30:00,33.6,33.62,33.52,33.58,367687.0,21.1013,21.1139,21.0511,21.0887,367687.0
2017-02-24 12:00:00,33.58,33.59,33.52,33.53,158104.0,21.0887,21.095,21.0511,21.0573,158104.0
2017-02-24 12:30:00,33.54,33.55,33.46,33.48,246135.0,21.0636,21.0699,21.0134,21.0259,246135.0
2017-02-24 13:00:00,33.48,33.5,33.47,33.48,198598.0,21.0259,21.0385,21.0197,21.0259,198598.0
2017-02-24 13:30:00,33.49,33.5,33.47,33.5,186474.0,21.0322,21.0385,21.0197,21.0385,186474.0
2017-02-24 14:00:00,33.5,33.5,33.45,33.47,316837.0,21.0385,21.0385,21.0071,21.0197,316837.0
2017-02-24 14:30:00,33.46,33.48,33.42,33.45,497033.0,21.0134,21.0259,20.9882,21.0071,497033.0
2017-02-24 15:00:00,33.45,33.5,33.45,33.5,314551.0,21.0071,21.0385,21.0071,21.0385,314551.0
2017-02-24 15:30:00,33.5,33.51,33.46,33.5,719974.0,21.0385,21.0448,21.0134,21.0385,719974.0
2017-02-27 09:30:00,33.69,33.82,33.62,33.8,1051423.0,21.1578,21.2395,21.1139,21.2269,1051423.0
2017-02-27 10:00:00,33.8,33.86,33.74,33.85,501854.0,21.2269,21.2646,21.1892,21.2583,501854.0
2017-02-27 10:30:00,33.85,33.88,33.78,33.82,367051.0,21.2583,21.2771,21.2143,21.2395,367051.0
2017-02-27 11:00:00,33.83,33.86,33.76,33.83,520391.0,21.2457,21.2646,21.2018,21.2457,520391.0
2017-02-27 11:30:00,33.82,33.82,33.76,33.76,508266.0,21.2395,21.2395,21.2018,21.2018,508266.0
2017-02-27 12:00:00,33.76,33.8,33.73,33.8,390190.0,21.2018,21.2269,21.1829,21.2269,390190.0
2017-02-27 12:30:00,33.8,33.81,33.74,33.75,381069.0,21.2269,21.2332,21.1892,21.1955,381069.0
2017-02-27 13:00:00,33.75,33.8,33.73,33.79,403998.0,21.1955,21.2269,21.1829,21.2206,403998.0
2017-02-27 13:30:00,33.78,33.81,33.78,33.8,261624.0,21.2143,21.2332,21.2143,21.2269,261624.0
2017-02-27 14:00:00,33.8,33.85,33.8,33.84,398746.0,21.2269,21.2583,21.2269,21.252,398746.0
2017-02-27 14:30:00,33.83,33.89,33.83,33.87,575779.0,21.2457,21.2834,21.2457,21.2709,575779.0
2017-02-27 15:00:00,33.87,33.93,33.85,33.93,757261.0,21.2709,21.3085,21.2583,21.3085,757261.0
2017-02-27 15:30:00,33.93,34.04,33.92,33.98,1808739.0,21.3085,21.3776,21.3023,21.3399,1808739.0
2017-02-28 09:30:00,33.91,34.04,33.86,33.88,1178248.0,21.296,21.3776,21.2646,21.2771,1178248.0
2017-02-28 10:00:00,33.88,34.01,33.85,33.99,586453.0,21.2771,21.3588,21.2583,21.3462,586453.0
2017-02-28 10:30:00,33.98,34.0,33.89,33.99,597614.0,21.3399,21.3525,21.2834,21.3462,597614.0
2017-02-28 11:00:00,33.99,33.99,33.84,33.93,659624.0,21.3462,21.3462,21.252,21.3085,659624.0
2017-02-28 11:30:00,33.94,33.94,33.85,33.94,434232.0,21.3148,21.3148,21.2583,21.3148,434232.0
2017-02-28 12:00:00,33.94,34.0,33.89,33.92,384861.0,21.3148,21.3525,21.2834,21.3023,384861.0
2017-02-28 12:30:00,33.93,33.95,33.91,33.94,267885.0,21.3085,21.3211,21.296,21.3148,267885.0
2017-02-28 13:00:00,33.94,33.98,33.93,33.93,293724.0,21.3148,21.3399,21.3085,21.3085,293724.0
2017-02-28 13:30:00,33.93,33.99,33.92,33.96,291830.0,21.3085,21.3462,21.3023,21.3274,291830.0
2017-02-28 14:00:00,33.97,33.98,33.92,33.95,296639.0,21.3337,21.3399,21.3023,21.3211,296639.0
2017-02-28 14:30:00,33.95,33.95,33.9,33.91,333439.0,21.3211,21.3211,21.2897,21.296,333439.0
2017-02-28 15:00:00,33.91,33.93,33.88,33.89,400407.0,21.296,21.3085,21.2771,21.2834,400407.0
2017-02-28 15:30:00,33.89,33.97,33.86,33.91,908956.0,21.2834,21.3337,21.2646,21.296,908956.0
2017-03-01 09:30:00,34.35,34.43,34.27,34.41,933952.0,21.5723,21.6225,21.5221,21.61,933952.0
2017-03-01 10:00:00,34.41,34.44,34.34,34.44,718225.0,21.61,21.6288,21.566,21.6288,718225.0
2017-03-01 10:30:00,34.44,34.46,34.35,34.41,584805.0,21.6288,21.6414,21.5723,21.61,584805.0
2017-03-01 11:00:00,34.41,34.42,34.32,34.38,509277.0,21.61,21.6163,21.5535,21.5911,509277.0
2017-03-01 11:30:00,34.38,34.4,34.27,34.28,324278.0,21.5911,21.6037,21.5221,21.5283,324278.0
2017-03-01 12:00:00,34.29,34.38,34.27,34.36,289749.0,21.5346,21.5911,21.5221,21.5786,289749.0
2017-03-01 12:30:00,34.36,34.37,34.3,34.31,275388.0,21.5786,21.5849,21.5409,21.5472,275388.0
2017-03-01 13:00:00,34.32,34.34,34.28,34.3,243565.0,21.5535,21.566,21.5283,21.5409,243565.0
2017-03-01 13:30:00,34.3,34.32,34.29,34.3,278240.0,21.5409,21.5535,21.5346,21.5409,278240.0
2017-03-01 14:00:00,34.3,34.32,34.27,34.27,316754.0,21.5409,21.5535,21.5221,21.5221,316754.0
2017-03-01 14:30:00,34.27,34.3,34.24,34.27,348701.0,21.5221,21.5409,21.5032,21.5221,348701.0
2017-03-01 15:00:00,34.27,34.27,34.22,34.25,754720.0,21.5221,21.5221,21.4907,21.5095,754720.0
2017-03-01 15:30:00,34.24,34.26,34.2,34.23,1329058.0,21.5032,21.5158,21.4781,21.4969,1329058.0
2017-03-02 09:30:00,34.19,34.32,34.16,34.32,647323.0,21.4718,21.5535,21.453,21.5535,647323.0
2017-03-02 10:00:00,34.31,34.32,34.24,34.29,413244.0,21.5472,21.5535,21.5032,21.5346,413244.0
2017-03-02 10:30:00,34.29,34.37,34.26,34.29,342967.0,21.5346,21.5849,21.5158,21.5346,342967.0
2017-03-02 11:00:00,34.28,34.3,34.24,34.28,367753.0,21.5283,21.5409,21.5032,21.5283,367753.0
2017-03-02 11:30:00,34.27,34.29,34.22,34.26,288813.0,21.5221,21.5346,21.4907,21.5158,288813.0
2017-03-02 12:00:00,34.25,34.29,34.23,34.24,301188.0,21.5095,21.5346,21.4969,21.5032,301188.0
2017-03-02 12:30:00,34.25,34.27,34.23,34.25,216191.0,21.5095,21.5221,21.4969,21.5095,216191.0
2017-03-02 13:00:00,34.25,34.27,34.23,34.26,205629.0,21.5095,21.5221,21.4969,21.5158,205629.0
2017-03-02 13:30:00,34.26,34.26,34.2,34.22,231988.0,21.5158,21.5158,21.4781,21.4907,231988.0
2017-03-02 14:00:00,34.23,34.23,34.15,34.18,346101.0,21.4969,21.4969,21.4467,21.4655,346101.0
2017-03-02 14:30:00,34.18,34.21,34.14,34.14,349863.0,21.4655,21.4844,21.4404,21.4404,349863.0
2017-03-02 15:00:00,34.14,34.17,34.12,34.14,456222.0,21.4404,21.4593,21.4279,21.4404,456222.0
2017-03-02 15:30:00,34.14,34.15,34.09,34.11,753744.0,21.4404,21.4467,21.409,21.4216,753744.0
2017-03-03 09:30:00,34.13,34.2,34.08,34.1,539220.0,21.4341,21.4781,21.4027,21.4153,539220.0
2017-03-03 10:00:00,34.11,34.13,34.07,34.1,305059.0,21.4216,21.4341,21.3965,21.4153,305059.0
2017-03-03 10:30:00,34.09,34.24,34.06,34.2,620090.0,21.409,21.5032,21.3902,21.4781,620090.0
2017-03-03 11:00:00,34.2,34.22,34.11,34.12,311817.0,21.4781,21.4907,21.4216,21.4279,311817.0
2017-03-03 11:30:00,34.12,34.14,34.09,34.13,363249.0,21.4279,21.4404,21.409,21.4341,363249.0
2017-03-03 12:00:00,34.13,34.15,34.09,34.11,246802.0,21.4341,21.4467,21.409,21.4216,246802.0
2017-03-03 12:30:00,34.1,34.16,34.1,34.13,220170.0,21.4153,21.453,21.4153,21.4341,220170.0
2017-03-03 13:00:00,34.13,34.16,34.06,34.06,362474.0,21.4341,21.453,21.3902,21.3902,362474.0
2017-03-03 13:30:00,34.07,34.11,34.05,34.09,177354.0,21.3965,21.4216,21.3839,21.409,177354.0
2017-03-03 14:00:00,34.09,34.11,34.07,34.09,337145.0,21.409,21.4216,21.3965,21.409,337145.0
2017-03-03 14:30:00,34.09,34.1,34.06,34.08,239463.0,21.409,21.4153,21.3902,21.4027,239463.0
2017-03-03 15:00:00,34.07,34.09,34.04,34.09,321764.0,21.3965,21.409,21.3776,21.409,321764.0
2017-03-03 15:30:00,34.08,34.13,34.07,34.09,698059.0,21.4027,21.4341,21.3965,21.409,698059.0
2017-03-06 09:30:00,33.93,33.98,33.85,33.94,801813.0,21.3085,21.3399,21.2583,21.3148,801813.0
2017-03-06 10:00:00,33.93,34.03,33.89,34.01,380960.0,21.3085,21.3713,21.2834,21.3588,380960.0
2017-03-06 10:30:00,34.02,34.02,33.93,33.98,290309.0,21.3651,21.3651,21.3085,21.3399,290309.0
2017-03-06 11:00:00,33.98,34.07,33.94,34.03,350271.0,21.3399,21.3965,21.3148,21.3713,350271.0
2017-03-06 11:30:00,34.03,34.03,33.93,33.93,199370.0,21.3713,21.3713,21.3085,21.3085,199370.0
2017-03-06 12:00:00,33.94,33.96,33.91,33.92,153486.0,21.3148,21.3274,21.296,21.3023,153486.0
2017-03-06 12:30:00,33.93,33.93,33.9,33.9,141623.0,21.3085,21.3085,21.2897,21.2897,141623.0
2017-03-06 13:00:00,33.91,33.99,33.9,33.98,237536.0,21.296,21.3462,21.2897,21.3399,237536.0
2017-03-06 13:30:00,33.98,33.99,33.92,33.95,207303.0,21.3399,21.3462,21.3023,21.3211,207303.0
2017-03-06 14:00:00,33.94,33.97,33.93,33.95,291734.0,21.3148,21.3337,21.3085,21.3211,291734.0
2017-03-06 14:30:00,33.95,33.98,33.93,33.96,247741.0,21.3211,21.3399,21.3085,21.3274,247741.0
2017-03-06 15:00:00,33.97,34.01,33.95,33.99,292762.0,21.3337,21.3588,21.3211,21.3462,292762.0
2017-03-06 15:30:00,33.99,34.0,33.96,33.98,930071.0,21.3462,21.3525,21.3274,21.3399,930071.0
2017-03-07 09:30:00,34.05,34.05,33.87,33.93,554912.0,21.3839,21.3839,21.2709,21.3085,554912.0
2017-03-07 10:00:00,33.93,33.96,33.88,33.89,418470.0,21.3085,21.3274,21.2771,21.2834,418470.0
2017-03-07 10:30:00,33.89,33.94,33.85,33.85,349532.0,21.2834,21.3148,21.2583,21.2583,349532.0
2017-03-07 11:00:00,33.86,33.93,33.84,33.9,364603.0,21.2646,21.3085,21.252,21.2897,364603.0
2017-03-07 11:30:00,33.9,33.94,33.86,33.91,156075.0,21.2897,21.3148,21.2646,21.296,156075.0
2017-03-07 12:00:00,33.91,33.94,33.88,33.92,160979.0,21.296,21.3148,21.2771,21.3023,160979.0
2017-03-07 12:30:00,33.91,33.93,33.89,33.93,181164.0,21.296,21.3085,21.2834,21.3085,181164.0
2017-03-07 13:00:00,33.93,33.93,33.89,33.9,151687.0,21.3085,21.3085,21.2834,21.2897,151687.0
2017-03-07 13:30:00,33.9,33.9,33.85,33.87,192408.0,21.2897,21.2897,21.2583,21.2709,192408.0
2017-03-07 14:00:00,33.87,33.94,33.85,33.91,270210.0,21.2709,21.3148,21.2583,21.296,270210.0
2017-03-07 14:30:00,33.91,33.94,33.9,33.94,192472.0,21.296,21.3148,21.2897,21.3148,192472.0
2017-03-07 15:00:00,33.94,33.94,33.9,33.9,147013.0,21.3148,21.3148,21.2897,21.2897,147013.0
2017-03-07 15:30:00,33.91,33.91,33.85,33.87,760045.0,21.296,21.296,21.2583,21.2709,760045.0
2017-03-08 09:30:00,33.75,33.77,33.65,33.74,743342.0,21.1955,21.2081,21.1327,21.1892,743342.0
2017-03-08 10:00:00,33.73,33.76,33.64,33.74,420638.0,21.1829,21.2018,21.1264,21.1892,420638.0
2017-03-08 10:30:00,33.75,33.85,33.72,33.75,379127.0,21.1955,21.2583,21.1767,21.1955,379127.0
2017-03-08 11:00:00,33.76,33.77,33.63,33.67,647861.0,21.2018,21.2081,21.1201,21.1453,647861.0
2017-03-08 11:30:00,33.67,33.67,33.54,33.56,418457.0,21.1453,21.1453,21.0636,21.0762,418457.0
2017-03-08 12:00:00,33.55,33.56,33.42,33.43,594694.0,21.0699,21.0762,20.9882,20.9945,594694.0
2017-03-08 12:30:00,33.43,33.46,33.41,33.43,236145.0,20.9945,21.0134,20.982,20.9945,236145.0
2017-03-08 13:00:00,33.42,33.47,33.42,33.46,231862.0,20.9882,21.0197,20.9882,21.0134,231862.0
2017-03-08 13:30:00,33.46,33.47,33.38,33.39,391902.0,21.0134,21.0197,20.9631,20.9694,391902.0
2017-03-08 14:00:00,33.39,33.41,33.31,33.37,480360.0,20.9694,20.982,20.9192,20.9568,480360.0
2017-03-08 14:30:00,33.37,33.44,33.36,33.43,330993.0,20.9568,21.0008,20.9506,20.9945,330993.0
2017-03-08 15:00:00,33.43,33.43,33.35,33.35,326835.0,20.9945,20.9945,20.9443,20.9443,326835.0
2017-03-08 15:30:00,33.35,33.36,33.26,33.3,1080977.0,20.9443,20.9506,20.8878,20.9129,1080977.0
2017-03-09 09:30:00,33.22,33.25,33.12,33.22,849934.0,20.8626,20.8815,20.7998,20.8626,849934.0
2017-03-09 10:00:00,33.22,33.38,33.21,33.26,647112.0,20.8626,20.9631,20.8564,20.8878,647112.0
2017-03-09 10:30:00,33.26,33.27,33.1,33.19,721723.0,20.8878,20.894,20.7873,20.8438,721723.0
2017-03-09 11:00:00,33.19,33.3,33.17,33.27,593582.0,20.8438,20.9129,20.8312,20.894,593582.0
2017-03-09 11:30:00,33.26,33.29,33.15,33.22,744046.0,20.8878,20.9066,20.8187,20.8626,744046.0
2017-03-09 12:00:00,33.22,33.24,33.16,33.2,315802.0,20.8626,20.8752,20.825,20.8501,315802.0
2017-03-09 12:30:00,33.2,33.2,33.13,33.2,292633.0,20.8501,20.8501,20.8061,20.8501,292633.0
2017-03-09 13:00:00,33.19,33.25,33.19,33.21,209426.0,20.8438,20.8815,20.8438,20.8564,209426.0
2017-03-09 13:30:00,33.22,33.25,33.2,33.22,284556.0,20.8626,20.8815,20.8501,20.8626,284556.0
2017-03-09 14:00:00,33.22,33.25,33.16,33.24,366524.0,20.8626,20.8815,20.825,20.8752,366524.0
2017-03-09 14:30:00,33.23,33.25,33.18,33.23,221117.0,20.8689,20.8815,20.8375,20.8689,221117.0
2017-03-09 15:00:00,33.23,33.4,33.23,33.39,273590.0,20.8689,20.9757,20.8689,20.9694,273590.0
2017-03-09 15:30:00,33.39,33.5,33.39,33.5,579563.0,20.9694,21.0385,20.9694,21.0385,579563.0
2017-03-10 09:30:00,34.44,34.47,34.18,34.3,3777792.0,21.6288,21.6477,21.4655,21.5409,3777792.0
2017-03-10 10:00:00,34.3,34.51,34.24,34.48,2089272.0,21.5409,21.6728,21.5032,21.6539,2089272.0
2017-03-10 10:30:00,34.48,34.51,34.29,34.36,1474911.0,21.6539,21.6728,21.5346,21.5786,1474911.0
2017-03-10 11:00:00,34.36,34.49,34.28,34.48,1078304.0,21.5786,21.6602,21.5283,21.6539,1078304.0
2017-03-10 11:30:00,34.47,34.5,34.32,34.47,1558215.0,21.6477,21.6665,21.5535,21.6477,1558215.0
2017-03-10 12:00:00,34.48,34.52,34.38,34.46,1754275.0,21.6539,21.6791,21.5911,21.6414,1754275.0
2017-03-10 12:30:00,34.47,34.51,34.41,34.48,1203938.0,21.6477,21.6728,21.61,21.6539,1203938.0
2017-03-10 13:00:00,34.48,34.55,34.44,34.52,841650.0,21.6539,21.6979,21.6288,21.6791,841650.0
2017-03-10 13:30:00,34.52,34.53,34.48,34.5,789513.0,21.6791,21.6853,21.6539,21.6665,789513.0
2017-03-10 14:00:00,34.5,34.51,34.39,34.43,645423.0,21.6665,21.6728,21.5974,21.6225,645423.0
2017-03-10 14:30:00,34.42,34.46,34.4,34.44,502498.0,21.6163,21.6414,21.6037,21.6288,502498.0
2017-03-10 15:00:00,34.44,34.45,34.4,34.43,484266.0,21.6288,21.6351,21.6037,21.6225,484266.0
2017-03-10 15:30:00,34.44,34.44,34.31,34.32,2444594.0,21.6288,21.6288,21.5472,21.5535,2444594.0
2017-03-13 09:30:00,34.11,34.21,34.1,34.18,890797.0,21.4216,21.4844,21.4153,21.4655,890797.0
2017-03-13 10:00:00,34.19,34.26,34.15,34.26,426676.0,21.4718,21.5158,21.4467,21.5158,426676.0
2017-03-13 10:30:00,34.26,34.29,34.12,34.15,635110.0,21.5158,21.5346,21.4279,21.4467,635110.0
2017-03-13 11:00:00,34.14,34.15,34.06,34.07,932475.0,21.4404,21.4467,21.3902,21.3965,932475.0
2017-03-13 11:30:00,34.08,34.09,34.03,34.03,621950.0,21.4027,21.409,21.3713,21.3713,621950.0
2017-03-13 12:00:00,34.04,34.12,34.02,34.08,401134.0,21.3776,21.4279,21.3651,21.4027,401134.0
2017-03-13 12:30:00,34.07,34.1,34.03,34.09,207401.0,21.3965,21.4153,21.3713,21.409,207401.0
2017-03-13 13:00:00,34.09,34.1,34.04,34.06,195112.0,21.409,21.4153,21.3776,21.3902,195112.0
2017-03-13 13:30:00,34.06,34.07,34.01,34.04,267965.0,21.3902,21.3965,21.3588,21.3776,267965.0
2017-03-13 14:00:00,34.04,34.05,33.96,34.0,356569.0,21.3776,21.3839,21.3274,21.3525,356569.0
2017-03-13 14:30:00,34.0,34.0,33.95,33.95,289000.0,21.3525,21.3525,21.3211,21.3211,289000.0
2017-03-13 15:00:00,33.95,34.0,33.95,33.98,280805.0,21.3211,21.3525,21.3211,21.3399,280805.0
2017-03-13 15:30:00,33.98,34.08,33.97,34.07,1081363.0,21.3399,21.4027,21.3337,21.3965,1081363.0
2017-03-14 09:30:00,33.74,33.74,33.37,33.42,1198839.0,21.1892,21.1892,20.9568,20.9882,1198839.0
2017-03-14 10:00:00,33.42,33.48,33.3,33.38,861342.0,20.9882,21.0259,20.9129,20.9631,861342.0
2017-03-14 10:30:00,33.37,33.4,33.28,33.39,603672.0,20.9568,20.9757,20.9003,20.9694,603672.0
2017-03-14 11:00:00,33.38,33.6,33.32,33.53,964519.0,20.9631,21.1013,20.9254,21.0573,964519.0
2017-03-14 11:30:00,33.53,33.54,33.42,33.45,387173.0,21.0573,21.0636,20.9882,21.0071,387173.0
2017-03-14 12:00:00,33.45,33.47,33.33,33.41,508917.0,21.0071,21.0197,20.9317,20.982,508917.0
2017-03-14 12:30:00,33.42,33.43,33.36,33.37,281847.0,20.9882,20.9945,20.9506,20.9568,281847.0
2017-03-14 13:00:00,33.37,33.43,33.36,33.42,261120.0,20.9568,20.9945,20.9506,20.9882,261120.0
2017-03-14 13:30:00,33.41,33.46,33.36,33.39,300739.0,20.982,21.0134,20.9506,20.9694,300739.0
2017-03-14 14:00:00,33.39,33.47,33.37,33.44,346799.0,20.9694,21.0197,20.9568,21.0008,346799.0
2017-03-14 14:30:00,33.43,33.5,33.39,33.41,435727.0,20.9945,21.0385,20.9694,20.982,435727.0
2017-03-14 15:00:00,33.41,33.45,33.39,33.44,376567.0,20.982,21.0071,20.9694,21.0008,376567.0
2017-03-14 15:30:00,33.44,33.46,33.4,33.42,941438.0,21.0008,21.0134,20.9757,20.9882,941438.0
2017-03-15 09:30:00,33.59,33.62,33.51,33.52,743530.0,21.095,21.1139,21.0448,21.0511,743530.0
2017-03-15 10:00:00,33.52,33.63,33.47,33.6,632130.0,21.0511,21.1201,21.0197,21.1013,632130.0
2017-03-15 10:30:00,33.62,33.68,33.55,33.58,863371.0,21.1139,21.1515,21.0699,21.0887,863371.0
2017-03-15 11:00:00,33.57,33.63,33.56,33.59,517492.0,21.0825,21.1201,21.0762,21.095,517492.0
2017-03-15 11:30:00,33.59,33.62,33.55,33.58,369671.0,21.095,21.1139,21.0699,21.0887,369671.0
2017-03-15 12:00:00,33.58,33.64,33.55,33.56,374861.0,21.0887,21.1264,21.0699,21.0762,374861.0
2017-03-15 12:30:00,33.56,33.57,33.47,33.51,506250.0,21.0762,21.0825,21.0197,21.0448,506250.0
2017-03-15 13:00:00,33.5,33.55,33.5,33.51,151481.0,21.0385,21.0699,21.0385,21.0448,151481.0
2017-03-15 13:30:00,33.52,33.55,33.5,33.51,236328.0,21.0511,21.0699,21.0385,21.0448,236328.0
2017-03-15 14:00:00,33.52,33.71,33.52,33.66,710416.0,21.0511,21.1704,21.0511,21.139,710416.0
2017-03-15 14:30:00,33.65,33.81,33.62,33.75,827294.0,21.1327,21.2332,21.1139,21.1955,827294.0
2017-03-15 15:00:00,33.76,33.79,33.74,33.79,583254.0,21.2018,21.2206,21.1892,21.2206,583254.0
2017-03-15 15:30:00,33.79,33.86,33.74,33.77,1512040.0,21.2206,21.2646,21.1892,21.2081,1512040.0
2017-03-16 09:30:00,34.08,34.09,33.89,33.96,1286694.0,21.4027,21.409,21.2834,21.3274,1286694.0
2017-03-16 10:00:00,33.96,34.05,33.85,34.03,618012.0,21.3274,21.3839,21.2583,21.3713,618012.0
2017-03-16 10:30:00,34.03,34.12,34.02,34.03,448424.0,21.3713,21.4279,21.3651,21.3713,448424.0
2017-03-16 11:00:00,34.03,34.05,33.94,33.95,557512.0,21.3713,21.3839,21.3148,21.3211,557512.0
2017-03-16 11:30:00,33.95,34.14,33.95,34.1,461488.0,21.3211,21.4404,21.3211,21.4153,461488.0
2017-03-16 12:00:00,34.1,34.11,33.99,34.08,312540.0,21.4153,21.4216,21.3462,21.4027,312540.0
2017-03-16 12:30:00,34.08,34.11,34.06,34.08,222914.0,21.4027,21.4216,21.3902,21.4027,222914.0
2017-03-16 13:00:00,34.08,34.08,34.01,34.05,295005.0,21.4027,21.4027,21.3588,21.3839,295005.0
2017-03-16 13:30:00,34.05,34.13,34.03,34.08,387879.0,21.3839,21.4341,21.3713,21.4027,387879.0
2017-03-16 14:00:00,34.08,34.13,34.07,34.1,237182.0,21.4027,21.4341,21.3965,21.4153,237182.0
2017-03-16 14:30:00,34.11,34.13,34.07,34.09,188753.0,21.4216,21.4341,21.3965,21.409,188753.0
2017-03-16 15:00:00,34.09,34.1,34.04,34.07,404267.0,21.409,21.4153,21.3776,21.3965,404267.0
2017-03-16 15:30:00,34.07,34.09,34.0,34.01,693777.0,21.3965,21.409,21.3525,21.3588,693777.0
2017-03-17 09:30:00,34.32,34.37,34.25,34.35,621206.0,21.5535,21.5849,21.5095,21.5723,621206.0
2017-03-17 10:00:00,34.36,34.38,34.26,34.32,278225.0,21.5786,21.5911,21.5158,21.5535,278225.0
2017-03-17 10:30:00,34.32,34.32,34.22,34.23,199651.0,21.5535,21.5535,21.4907,21.4969,199651.0
2017-03-17 11:00:00,34.23,34.24,34.17,34.2,247415.0,21.4969,21.5032,21.4593,21.4781,247415.0
2017-03-17 11:30:00,34.2,34.23,34.18,34.23,339126.0,21.4781,21.4969,21.4655,21.4969,339126.0
2017-03-17 12:00:00,34.23,34.26,34.2,34.24,171756.0,21.4969,21.5158,21.4781,21.5032,171756.0
2017-03-17 12:30:00,34.24,34.38,34.22,34.32,571896.0,21.5032,21.5911,21.4907,21.5535,571896.0
2017-03-17 13:00:00,34.32,34.39,34.29,34.38,216485.0,21.5535,21.5974,21.5346,21.5911,216485.0
2017-03-17 13:30:00,34.37,34.38,34.31,34.33,168741.0,21.5849,21.5911,21.5472,21.5597,168741.0
2017-03-17 14:00:00,34.33,34.37,34.32,34.35,197471.0,21.5597,21.5849,21.5535,21.5723,197471.0
2017-03-17 14:30:00,34.35,34.38,34.34,34.37,116409.0,21.5723,21.5911,21.566,21.5849,116409.0
2017-03-17 15:00:00,34.36,34.37,34.32,34.32,147555.0,21.5786,21.5849,21.5535,21.5535,147555.0
2017-03-17 15:30:00,34.32,34.33,34.26,34.28,790301.0,21.5535,21.5597,21.5158,21.5283,790301.0
2017-03-20 09:30:00,34.13,34.18,34.06,34.12,571332.0,21.4341,21.4655,21.3902,21.4279,571332.0
2017-03-20 10:00:00,34.12,34.19,34.11,34.17,281693.0,21.4279,21.4718,21.4216,21.4593,281693.0
2017-03-20 10:30:00,34.17,34.24,34.11,34.19,434890.0,21.4593,21.5032,21.4216,21.4718,434890.0
2017-03-20 11:00:00,34.19,34.21,34.12,34.13,386477.0,21.4718,21.4844,21.4279,21.4341,386477.0
2017-03-20 11:30:00,34.13,34.19,34.11,34.18,203838.0,21.4341,21.4718,21.4216,21.4655,203838.0
2017-03-20 12:00:00,34.18,34.19,34.08,34.11,266044.0,21.4655,21.4718,21.4027,21.4216,266044.0
2017-03-20 12:30:00,34.12,34.17,34.1,34.12,242132.0,21.4279,21.4593,21.4153,21.4279,242132.0
2017-03-20 13:00:00,34.11,34.12,34.09,34.1,100049.0,21.4216,21.4279,21.409,21.4153,100049.0
2017-03-20 13:30:00,34.1,34.12,34.07,34.09,80895.0,21.4153,21.4279,21.3965,21.409,80895.0
2017-03-20 14:00:00,34.09,34.11,34.07,34.1,118946.0,21.409,21.4216,21.3965,21.4153,118946.0
2017-03-20 14:30:00,34.09,34.11,34.06,34.09,184952.0,21.409,21.4216,21.3902,21.409,184952.0
2017-03-20 15:00:00,34.09,34.15,34.08,34.14,166602.0,21.409,21.4467,21.4027,21.4404,166602.0
2017-03-20 15:30:00,34.15,34.2,34.13,34.19,450312.0,21.4467,21.4781,21.4341,21.4718,450312.0
2017-03-21 09:30:00,34.51,34.53,34.36,34.39,712023.0,21.6728,21.6853,21.5786,21.5974,712023.0
2017-03-21 10:00:00,34.39,34.5,34.35,34.44,634953.0,21.5974,21.6665,21.5723,21.6288,634953.0
2017-03-21 10:30:00,34.44,34.44,34.26,34.27,461384.0,21.6288,21.6288,21.5158,21.5221,461384.0
2017-03-21 11:00:00,34.27,34.3,34.15,34.23,385063.0,21.5221,21.5409,21.4467,21.4969,385063.0
2017-03-21 11:30:00,34.22,34.3,34.09,34.29,439589.0,21.4907,21.5409,21.409,21.5346,439589.0
2017-03-21 12:00:00,34.29,34.35,34.24,34.27,258485.0,21.5346,21.5723,21.5032,21.5221,258485.0
2017-03-21 12:30:00,34.28,34.3,34.22,34.25,186492.0,21.5283,21.5409,21.4907,21.5095,186492.0
2017-03-21 13:00:00,34.26,34.28,34.19,34.24,142394.0,21.5158,21.5283,21.4718,21.5032,142394.0
2017-03-21 13:30:00,34.23,34.25,34.12,34.14,178966.0,21.4969,21.5095,21.4279,21.4404,178966.0
2017-03-21 14:00:00,34.15,34.25,34.12,34.24,202898.0,21.4467,21.5095,21.4279,21.5032,202898.0
2017-03-21 14:30:00,34.23,34.29,34.21,34.27,228468.0,21.4969,21.5346,21.4844,21.5221,228468.0
2017-03-21 15:00:00,34.27,34.36,34.26,34.36,369458.0,21.5221,21.5786,21.5158,21.5786,369458.0
2017-03-21 15:30:00,34.35,34.36,34.22,34.24,883180.0,21.5723,21.5786,21.4907,21.5032,883180.0
2017-03-22 09:30:00,33.99,34.07,33.94,33.99,562713.0,21.3462,21.3965,21.3148,21.3462,562713.0
2017-03-22 10:00:00,33.99,34.03,33.91,34.03,240391.0,21.3462,21.3713,21.296,21.3713,240391.0
2017-03-22 10:30:00,34.02,34.03,33.8,33.91,691701.0,21.3651,21.3713,21.2269,21.296,691701.0
2017-03-22 11:00:00,33.92,34.03,33.86,34.03,233858.0,21.3023,21.3713,21.2646,21.3713,233858.0
2017-03-22 11:30:00,34.03,34.04,33.96,34.03,249107.0,21.3713,21.3776,21.3274,21.3713,249107.0
2017-03-22 12:00:00,34.03,34.06,33.92,33.99,188739.0,21.3713,21.3902,21.3023,21.3462,188739.0
2017-03-22 12:30:00,33.98,34.02,33.92,33.97,172680.0,21.3399,21.3651,21.3023,21.3337,172680.0
2017-03-22 13:00:00,33.97,34.05,33.93,34.05,154420.0,21.3337,21.3839,21.3085,21.3839,154420.0
2017-03-22 13:30:00,34.04,34.09,34.04,34.07,189076.0,21.3776,21.409,21.3776,21.3965,189076.0
2017-03-22 14:00:00,34.07,34.09,34.01,34.02,135923.0,21.3965,21.409,21.3588,21.3651,135923.0
2017-03-22 14:30:00,34.03,34.07,34.02,34.04,163637.0,21.3713,21.3965,21.3651,21.3776,163637.0
2017-03-22 15:00:00,34.04,34.07,34.0,34.02,403636.0,21.3776,21.3965,21.3525,21.3651,403636.0
2017-03-22 15:30:00,34.02,34.05,33.98,34.0,1223806.0,21.3651,21.3839,21.3399,21.3525,1223806.0
2017-03-23 09:30:00,33.9,33.99,33.88,33.9,518299.0,21.2897,21.3462,21.2771,21.2897,518299.0
2017-03-23 10:00:00,33.9,33.95,33.86,33.95,352525.0,21.2897,21.3211,21.2646,21.3211,352525.0
2017-03-23 10:30:00,33.94,34.02,33.93,34.02,383474.0,21.3148,21.3651,21.3085,21.3651,383474.0
2017-03-23 11:00:00,34.02,34.17,34.01,34.08,568263.0,21.3651,21.4593,21.3588,21.4027,568263.0
2017-03-23 11:30:00,34.08,34.23,34.07,34.23,488711.0,21.4027,21.4969,21.3965,21.4969,488711.0
2017-03-23 12:00:00,34.23,34.27,34.2,34.24,387709.0,21.4969,21.5221,21.4781,21.5032,387709.0
2017-03-23 12:30:00,34.24,34.27,34.19,34.25,223890.0,21.5032,21.5221,21.4718,21.5095,223890.0
2017-03-23 13:00:00,34.25,34.25,34.14,34.15,226576.0,21.5095,21.5095,21.4404,21.4467,226576.0
2017-03-23 13:30:00,34.15,34.2,34.11,34.18,216461.0,21.4467,21.4781,21.4216,21.4655,216461.0
2017-03-23 14:00:00,34.17,34.2,34.11,34.12,300203.0,21.4593,21.4781,21.4216,21.4279,300203.0
2017-03-23 14:30:00,34.13,34.2,34.11,34.16,148588.0,21.4341,21.4781,21.4216,21.453,148588.0
2017-03-23 15:00:00,34.15,34.15,34.05,34.06,228117.0,21.4467,21.4467,21.3839,21.3902,228117.0
2017-03-23 15:30:00,34.07,34.12,34.04,34.07,556188.0,21.3965,21.4279,21.3776,21.3965,556188.0
2017-03-24 09:30:00,33.88,33.91,33.81,33.83,380757.0,21.2771,21.296,21.2332,21.2457,380757.0
2017-03-24 10:00:00,33.82,33.84,33.78,33.81,285825.0,21.2395,21.252,21.2143,21.2332,285825.0
2017-03-24 10:30:00,33.8,33.87,33.78,33.87,199624.0,21.2269,21.2709,21.2143,21.2709,199624.0
2017-03-24 11:00:00,33.86,33.87,33.78,33.78,253223.0,21.2646,21.2709,21.2143,21.2143,253223.0
2017-03-24 11:30:00,33.79,33.83,33.77,33.83,149320.0,21.2206,21.2457,21.2081,21.2457,149320.0
2017-03-24 12:00:00,33.82,33.84,33.74,33.83,518667.0,21.2395,21.252,21.1892,21.2457,518667.0
2017-03-24 12:30:00,33.84,33.86,33.81,33.84,485930.0,21.252,21.2646,21.2332,21.252,485930.0
2017-03-24 13:00:00,33.84,33.84,33.79,33.83,197471.0,21.252,21.252,21.2206,21.2457,197471.0
2017-03-24 13:30:00,33.83,33.86,33.81,33.82,177369.0,21.2457,21.2646,21.2332,21.2395,177369.0
2017-03-24 14:00:00,33.83,33.88,33.82,33.87,238272.0,21.2457,21.2771,21.2395,21.2709,238272.0
2017-03-24 14:30:00,33.88,33.9,33.83,33.86,170271.0,21.2771,21.2897,21.2457,21.2646,170271.0
2017-03-24 15:00:00,33.85,33.87,33.76,33.8,255693.0,21.2583,21.2709,21.2018,21.2269,255693.0
2017-03-24 15:30:00,33.79,33.86,33.75,33.79,815273.0,21.2206,21.2646,21.1955,21.2206,815273.0
2017-03-27 09:30:00,33.62,33.78,33.62,33.77,505552.0,21.1139,21.2143,21.1139,21.2081,505552.0
2017-03-27 10:00:00,33.76,33.76,33.6,33.6,274699.0,21.2018,21.2018,21.1013,21.1013,274699.0
2017-03-27 10:30:00,33.6,33.75,33.57,33.75,385847.0,21.1013,21.1955,21.0825,21.1955,385847.0
2017-03-27 11:00:00,33.76,33.83,33.74,33.82,312306.0,21.2018,21.2457,21.1892,21.2395,312306.0
2017-03-27 11:30:00,33.83,33.85,33.78,33.79,189460.0,21.2457,21.2583,21.2143,21.2206,189460.0
2017-03-27 12:00:00,33.79,33.81,33.75,33.75,142193.0,21.2206,21.2332,21.1955,21.1955,142193.0
2017-03-27 12:30:00,33.75,33.77,33.73,33.75,94638.0,21.1955,21.2081,21.1829,21.1955,94638.0
2017-03-27 13:00:00,33.75,33.8,33.73,33.74,92264.0,21.1955,21.2269,21.1829,21.1892,92264.0
2017-03-27 13:30:00,33.75,33.75,33.7,33.72,131913.0,21.1955,21.1955,21.1641,21.1767,131913.0
2017-03-27 14:00:00,33.72,33.73,33.67,33.7,197303.0,21.1767,21.1829,21.1453,21.1641,197303.0
2017-03-27 14:30:00,33.7,33.74,33.68,33.73,202436.0,21.1641,21.1892,21.1515,21.1829,202436.0
2017-03-27 15:00:00,33.73,33.74,33.7,33.71,206653.0,21.1829,21.1892,21.1641,21.1704,206653.0
2017-03-27 15:30:00,33.7,33.77,33.69,33.75,400661.0,21.1641,21.2081,21.1578,21.1955,400661.0
2017-03-28 09:30:00,33.78,33.9,33.74,33.77,607734.0,21.2143,21.2897,21.1892,21.2081,607734.0
2017-03-28 10:00:00,33.78,33.79,33.71,33.75,939414.0,21.2143,21.2206,21.1704,21.1955,939414.0
2017-03-28 10:30:00,33.75,34.0,33.74,33.98,444632.0,21.1955,21.3525,21.1892,21.3399,444632.0
2017-03-28 11:00:00,33.98,34.06,33.94,34.03,638003.0,21.3399,21.3902,21.3148,21.3713,638003.0
2017-03-28 11:30:00,34.03,34.06,33.97,34.0,448693.0,21.3713,21.3902,21.3337,21.3525,448693.0
2017-03-28 12:00:00,33.99,34.03,33.96,34.0,360615.0,21.3462,21.3713,21.3274,21.3525,360615.0
2017-03-28 12:30:00,33.99,34.0,33.91,33.93,180561.0,21.3462,21.3525,21.296,21.3085,180561.0
2017-03-28 13:00:00,33.93,33.95,33.92,33.93,112236.0,21.3085,21.3211,21.3023,21.3085,112236.0
2017-03-28 13:30:00,33.93,33.94,33.88,33.92,141336.0,21.3085,21.3148,21.2771,21.3023,141336.0
2017-03-28 14:00:00,33.91,33.93,33.88,33.9,182346.0,21.296,21.3085,21.2771,21.2897,182346.0
2017-03-28 14:30:00,33.9,33.94,33.84,33.84,291189.0,21.2897,21.3148,21.252,21.252,291189.0
2017-03-28 15:00:00,33.84,33.88,33.79,33.86,357842.0,21.252,21.2771,21.2206,21.2646,357842.0
2017-03-28 15:30:00,33.86,33.96,33.85,33.92,698923.0,21.2646,21.3274,21.2583,21.3023,698923.0
2017-03-29 09:30:00,33.88,34.03,33.85,34.03,562717.0,21.2771,21.3713,21.2583,21.3713,562717.0
2017-03-29 10:00:00,34.03,34.05,33.97,34.0,237739.0,21.3713,21.3839,21.3337,21.3525,237739.0
2017-03-29 10:30:00,34.01,34.31,34.01,34.26,1041278.0,21.3588,21.5472,21.3588,21.5158,1041278.0
2017-03-29 11:00:00,34.26,34.39,34.24,34.37,603254.0,21.5158,21.5974,21.5032,21.5849,603254.0
2017-03-29 11:30:00,34.37,34.4,34.33,34.38,459615.0,21.5849,21.6037,21.5597,21.5911,459615.0
2017-03-29 12:00:00,34.39,34.41,34.35,34.36,169919.0,21.5974,21.61,21.5723,21.5786,169919.0
2017-03-29 12:30:00,34.37,34.39,34.34,34.37,145576.0,21.5849,21.5974,21.566,21.5849,145576.0
2017-03-29 13:00:00,34.37,34.45,34.34,34.43,294247.0,21.5849,21.6351,21.566,21.6225,294247.0
2017-03-29 13:30:00,34.43,34.49,34.42,34.47,340131.0,21.6225,21.6602,21.6163,21.6477,340131.0
2017-03-29 14:00:00,34.47,34.49,34.42,34.47,178793.0,21.6477,21.6602,21.6163,21.6477,178793.0
2017-03-29 14:30:00,34.47,34.49,34.44,34.49,134312.0,21.6477,21.6602,21.6288,21.6602,134312.0
2017-03-29 15:00:00,34.48,34.5,34.42,34.45,214921.0,21.6539,21.6665,21.6163,21.6351,214921.0
2017-03-29 15:30:00,34.45,34.49,34.42,34.44,584004.0,21.6351,21.6602,21.6163,21.6288,584004.0
2017-03-30 09:30:00,34.56,34.58,34.38,34.38,880040.0,21.7042,21.7167,21.5911,21.5911,880040.0
2017-03-30 10:00:00,34.38,34.49,34.34,34.48,548487.0,21.5911,21.6602,21.566,21.6539,548487.0
2017-03-30 10:30:00,34.48,34.58,34.47,34.58,635199.0,21.6539,21.7167,21.6477,21.7167,635199.0
2017-03-30 11:00:00,34.58,34.61,34.53,34.58,510399.0,21.7167,21.7356,21.6853,21.7167,510399.0
2017-03-30 11:30:00,34.57,34.58,34.47,34.5,255237.0,21.7105,21.7167,21.6477,21.6665,255237.0
2017-03-30 12:00:00,34.51,34.52,34.46,34.48,205683.0,21.6728,21.6791,21.6414,21.6539,205683.0
2017-03-30 12:30:00,34.47,34.51,34.42,34.43,198733.0,21.6477,21.6728,21.6163,21.6225,198733.0
2017-03-30 13:00:00,34.42,34.5,34.41,34.5,234687.0,21.6163,21.6665,21.61,21.6665,234687.0
2017-03-30 13:30:00,34.5,34.53,34.49,34.52,279009.0,21.6665,21.6853,21.6602,21.6791,279009.0
2017-03-30 14:00:00,34.51,34.61,34.51,34.59,456177.0,21.6728,21.7356,21.6728,21.723,456177.0
2017-03-30 14:30:00,34.59,34.61,34.54,34.56,354588.0,21.723,21.7356,21.6916,21.7042,354588.0
2017-03-30 15:00:00,34.55,34.56,34.53,34.56,360451.0,21.6979,21.7042,21.6853,21.7042,360451.0
2017-03-30 15:30:00,34.55,34.59,34.49,34.54,593795.0,21.6979,21.723,21.6602,21.6916,593795.0
2017-03-31 09:30:00,34.47,34.53,34.4,34.41,578703.0,21.6477,21.6853,21.6037,21.61,578703.0
2017-03-31 10:00:00,34.41,34.47,34.36,34.36,702487.0,21.61,21.6477,21.5786,21.5786,702487.0
2017-03-31 10:30:00,34.37,34.49,34.35,34.44,506534.0,21.5849,21.6602,21.5723,21.6288,506534.0
2017-03-31 11:00:00,34.44,34.51,34.35,34.44,330264.0,21.6288,21.6728,21.5723,21.6288,330264.0
2017-03-31 11:30:00,34.44,34.46,34.33,34.4,277504.0,21.6288,21.6414,21.5597,21.6037,277504.0
2017-03-31 12:00:00,34.4,34.45,34.39,34.45,172098.0,21.6037,21.6351,21.5974,21.6351,172098.0
2017-03-31 12:30:00,34.45,34.5,34.41,34.42,195097.0,21.6351,21.6665,21.61,21.6163,195097.0
2017-03-31 13:00:00,34.42,34.46,34.4,34.45,197212.0,21.6163,21.6414,21.6037,21.6351,197212.0
2017-03-31 13:30:00,34.45,34.5,34.45,34.46,147038.0,21.6351,21.6665,21.6351,21.6414,147038.0
2017-03-31 14:00:00,34.47,34.5,34.43,34.46,208143.0,21.6477,21.6665,21.6225,21.6414,208143.0
2017-03-31 14:30:00,34.46,34.48,34.42,34.45,190098.0,21.6414,21.6539,21.6163,21.6351,190098.0
2017-03-31 15:00:00,34.45,34.49,34.45,34.48,215680.0,21.6351,21.6602,21.6351,21.6539,215680.0
2017-03-31 15:30:00,34.48,34.53,34.48,34.51,664372.0,21.6539,21.6853,21.6539,21.6728,664372.0
2017-04-03 09:30:00,34.59,34.63,34.4,34.44,828364.0,21.723,21.7481,21.6037,21.6288,828364.0
2017-04-03 10:00:00,34.44,34.45,34.34,34.4,393179.0,21.6288,21.6351,21.566,21.6037,393179.0
2017-04-03 10:30:00,34.39,34.45,34.22,34.23,459788.0,21.5974,21.6351,21.4907,21.4969,459788.0
2017-04-03 11:00:00,34.23,34.24,34.1,34.16,391918.0,21.4969,21.5032,21.4153,21.453,391918.0
2017-04-03 11:30:00,34.16,34.18,34.05,34.06,325180.0,21.453,21.4655,21.3839,21.3902,325180.0
2017-04-03 12:00:00,34.06,34.12,34.02,34.12,285278.0,21.3902,21.4279,21.3651,21.4279,285278.0
2017-04-03 12:30:00,34.11,34.19,34.1,34.19,275737.0,21.4216,21.4718,21.4153,21.4718,275737.0
2017-04-03 13:00:00,34.19,34.22,34.17,34.19,188432.0,21.4718,21.4907,21.4593,21.4718,188432.0
2017-04-03 13:30:00,34.2,34.21,34.14,34.19,208021.0,21.4781,21.4844,21.4404,21.4718,208021.0
2017-04-03 14:00:00,34.19,34.21,34.15,34.19,300569.0,21.4718,21.4844,21.4467,21.4718,300569.0
2017-04-03 14:30:00,34.18,34.3,34.17,34.3,263793.0,21.4655,21.5409,21.4593,21.5409,263793.0
2017-04-03 15:00:00,34.29,34.42,34.29,34.41,432289.0,21.5346,21.6163,21.5346,21.61,432289.0
2017-04-03 15:30:00,34.41,34.42,34.38,34.39,662589.0,21.61,21.6163,21.5911,21.5974,662589.0
2017-04-04 09:30:00,34.52,34.53,34.35,34.37,645498.0,21.6791,21.6853,21.5723,21.5849,645498.0
2017-04-04 10:00:00,34.38,34.46,34.32,34.45,336376.0,21.5911,21.6414,21.5535,21.6351,336376.0
2017-04-04 10:30:00,34.45,34.57,34.44,34.52,195957.0,21.6351,21.7105,21.6288,21.6791,195957.0
2017-04-04 11:00:00,34.52,34.61,34.51,34.55,320474.0,21.6791,21.7356,21.6728,21.6979,320474.0
2017-04-04 11:30:00,34.57,34.66,34.54,34.62,185415.0,21.7105,21.767,21.6916,21.7419,185415.0
2017-04-04 12:00:00,34.62,34.66,34.59,34.61,170313.0,21.7419,21.767,21.723,21.7356,170313.0
2017-04-04 12:30:00,34.62,34.65,34.59,34.61,285608.0,21.7419,21.7607,21.723,21.7356,285608.0
2017-04-04 13:00:00,34.6,34.61,34.58,34.59,174099.0,21.7293,21.7356,21.7167,21.723,174099.0
2017-04-04 13:30:00,34.59,34.65,34.58,34.65,131813.0,21.723,21.7607,21.7167,21.7607,131813.0
2017-04-04 14:00:00,34.65,34.68,34.64,34.67,156773.0,21.7607,21.7795,21.7544,21.7733,156773.0
2017-04-04 14:30:00,34.67,34.71,34.65,34.68,196597.0,21.7733,21.7984,21.7607,21.7795,196597.0
2017-04-04 15:00:00,34.68,34.7,34.65,34.66,155519.0,21.7795,21.7921,21.7607,21.767,155519.0
2017-04-04 15:30:00,34.66,34.8,34.65,34.79,1031668.0,21.767,21.8549,21.7607,21.8486,1031668.0
2017-04-05 09:30:00,35.05,35.15,35.03,35.13,976558.0,22.0119,22.0747,21.9994,22.0622,976558.0
2017-04-05 10:00:00,35.12,35.27,35.1,35.23,774294.0,22.0559,22.1501,22.0433,22.125,774294.0
2017-04-05 10:30:00,35.21,35.22,34.96,34.98,811934.0,22.1124,22.1187,21.9554,21.968,811934.0
2017-04-05 11:00:00,34.98,34.99,34.78,34.83,556930.0,21.968,21.9742,21.8423,21.8738,556930.0
2017-04-05 11:30:00,34.83,34.88,34.8,34.88,251528.0,21.8738,21.9052,21.8549,21.9052,251528.0
2017-04-05 12:00:00,34.88,34.88,34.83,34.85,94426.0,21.9052,21.9052,21.8738,21.8863,94426.0
2017-04-05 12:30:00,34.85,34.86,34.79,34.83,135962.0,21.8863,21.8926,21.8486,21.8738,135962.0
2017-04-05 13:00:00,34.83,34.87,34.82,34.85,114710.0,21.8738,21.8989,21.8675,21.8863,114710.0
2017-04-05 13:30:00,34.86,34.87,34.81,34.86,199502.0,21.8926,21.8989,21.8612,21.8926,199502.0
2017-04-05 14:00:00,34.87,34.89,34.8,34.86,311835.0,21.8989,21.9114,21.8549,21.8926,311835.0
2017-04-05 14:30:00,34.86,34.9,34.81,34.81,393316.0,21.8926,21.9177,21.8612,21.8612,393316.0
2017-04-05 15:00:00,34.82,34.82,34.62,34.68,577563.0,21.8675,21.8675,21.7419,21.7795,577563.0
2017-04-05 15:30:00,34.69,34.69,34.57,34.59,877274.0,21.7858,21.7858,21.7105,21.723,877274.0
2017-04-06 09:30:00,34.58,34.68,34.53,34.67,443880.0,21.7167,21.7795,21.6853,21.7733,443880.0
2017-04-06 10:00:00,34.68,34.87,34.67,34.86,343493.0,21.7795,21.8989,21.7733,21.8926,343493.0
2017-04-06 10:30:00,34.86,34.93,34.78,34.81,447851.0,21.8926,21.9366,21.8423,21.8612,447851.0
2017-04-06 11:00:00,34.81,34.87,34.74,34.76,280088.0,21.8612,21.8989,21.8172,21.8298,280088.0
2017-04-06 11:30:00,34.76,34.81,34.74,34.76,567373.0,21.8298,21.8612,21.8172,21.8298,567373.0
2017-04-06 12:00:00,34.77,34.78,34.71,34.71,135344.0,21.8361,21.8423,21.7984,21.7984,135344.0
2017-04-06 12:30:00,34.72,34.73,34.64,34.68,204358.0,21.8047,21.8109,21.7544,21.7795,204358.0
2017-04-06 13:00:00,34.68,34.76,34.65,34.71,134287.0,21.7795,21.8298,21.7607,21.7984,134287.0
2017-04-06 13:30:00,34.72,34.76,34.68,34.69,121784.0,21.8047,21.8298,21.7795,21.7858,121784.0
2017-04-06 14:00:00,34.69,34.71,34.66,34.69,251966.0,21.7858,21.7984,21.767,21.7858,251966.0
2017-04-06 14:30:00,34.7,34.72,34.62,34.63,144954.0,21.7921,21.8047,21.7419,21.7481,144954.0
2017-04-06 15:00:00,34.63,34.69,34.61,34.68,278128.0,21.7481,21.7858,21.7356,21.7795,278128.0
2017-04-06 15:30:00,34.69,34.74,34.64,34.74,561581.0,21.7858,21.8172,21.7544,21.8172,561581.0
2017-04-07 09:30:00,34.83,34.97,34.79,34.83,605008.0,21.8738,21.9617,21.8486,21.8738,605008.0
2017-04-07 10:00:00,34.82,34.9,34.76,34.85,409867.0,21.8675,21.9177,21.8298,21.8863,409867.0
2017-04-07 10:30:00,34.86,34.89,34.8,34.88,248309.0,21.8926,21.9114,21.8549,21.9052,248309.0
2017-04-07 11:00:00,34.88,34.99,34.86,34.94,498259.0,21.9052,21.9742,21.8926,21.9428,498259.0
2017-04-07 11:30:00,34.94,34.98,34.92,34.97,257549.0,21.9428,21.968,21.9303,21.9617,257549.0
2017-04-07 12:00:00,34.97,34.98,34.93,34.93,73708.0,21.9617,21.968,21.9366,21.9366,73708.0
2017-04-07 12:30:00,34.94,34.96,34.91,34.91,87929.0,21.9428,21.9554,21.924,21.924,87929.0
2017-04-07 13:00:00,34.91,34.95,34.87,34.95,121702.0,21.924,21.9491,21.8989,21.9491,121702.0
2017-04-07 13:30:00,34.94,34.96,34.91,34.93,133228.0,21.9428,21.9554,21.924,21.9366,133228.0
2017-04-07 14:00:00,34.93,34.95,34.9,34.91,144491.0,21.9366,21.9491,21.9177,21.924,144491.0
2017-04-07 14:30:00,34.9,34.92,34.85,34.85,185124.0,21.9177,21.9303,21.8863,21.8863,185124.0
2017-04-07 15:00:00,34.86,34.87,34.81,34.82,185139.0,21.8926,21.8989,21.8612,21.8675,185139.0
2017-04-07 15:30:00,34.83,34.86,34.8,34.85,608855.0,21.8738,21.8926,21.8549,21.8863,608855.0
2017-04-10 09:30:00,34.81,34.92,34.8,34.88,534083.0,21.8612,21.9303,21.8549,21.9052,534083.0
2017-04-10 10:00:00,34.88,34.91,34.85,34.89,384561.0,21.9052,21.924,21.8863,21.9114,384561.0
2017-04-10 10:30:00,34.89,34.96,34.89,34.93,289425.0,21.9114,21.9554,21.9114,21.9366,289425.0
2017-04-10 11:00:00,34.92,35.03,34.91,35.03,417303.0,21.9303,21.9994,21.924,21.9994,417303.0
2017-04-10 11:30:00,35.03,35.04,34.95,34.97,184692.0,21.9994,22.0056,21.9491,21.9617,184692.0
2017-04-10 12:00:00,34.98,34.99,34.91,34.92,204700.0,21.968,21.9742,21.924,21.9303,204700.0
2017-04-10 12:30:00,34.93,35.04,34.91,35.02,309175.0,21.9366,22.0056,21.924,21.9931,309175.0
2017-04-10 13:00:00,35.02,35.04,35.0,35.03,100411.0,21.9931,22.0056,21.9805,21.9994,100411.0
2017-04-10 13:30:00,35.04,35.05,34.99,35.0,160196.0,22.0056,22.0119,21.9742,21.9805,160196.0
2017-04-10 14:00:00,35.01,35.05,34.99,35.04,310859.0,21.9868,22.0119,21.9742,22.0056,310859.0
2017-04-10 14:30:00,35.04,35.1,35.03,35.1,276648.0,22.0056,22.0433,21.9994,22.0433,276648.0
2017-04-10 15:00:00,35.09,35.1,34.99,35.01,327295.0,22.037,22.0433,21.9742,21.9868,327295.0
2017-04-10 15:30:00,35.02,35.09,35.0,35.09,1212446.0,21.9931,22.037,21.9805,22.037,1212446.0
2017-04-11 09:30:00,35.24,35.28,35.16,35.2,973083.0,22.1312,22.1564,22.081,22.1061,973083.0
2017-04-11 10:00:00,35.21,35.24,35.11,35.12,457994.0,22.1124,22.1312,22.0496,22.0559,457994.0
2017-04-11 10:30:00,35.11,35.12,34.92,35.05,882656.0,22.0496,22.0559,21.9303,22.0119,882656.0
2017-04-11 11:00:00,35.04,35.26,35.02,35.25,528712.0,22.0056,22.1438,21.9931,22.1375,528712.0
2017-04-11 11:30:00,35.25,35.25,35.17,35.2,330669.0,22.1375,22.1375,22.0873,22.1061,330669.0
2017-04-11 12:00:00,35.2,35.32,35.15,35.32,325338.0,22.1061,22.1815,22.0747,22.1815,325338.0
2017-04-11 12:30:00,35.31,35.32,35.23,35.28,139823.0,22.1752,22.1815,22.125,22.1564,139823.0
2017-04-11 13:00:00,35.27,35.33,35.27,35.3,269397.0,22.1501,22.1878,22.1501,22.1689,269397.0
2017-04-11 13:30:00,35.3,35.32,35.26,35.3,226471.0,22.1689,22.1815,22.1438,22.1689,226471.0
2017-04-11 14:00:00,35.3,35.32,35.25,35.32,250187.0,22.1689,22.1815,22.1375,22.1815,250187.0
2017-04-11 14:30:00,35.31,35.4,35.31,35.37,399246.0,22.1752,22.2317,22.1752,22.2129,399246.0
2017-04-11 15:00:00,35.38,35.39,35.29,35.32,339876.0,22.2192,22.2254,22.1626,22.1815,339876.0
2017-04-11 15:30:00,35.32,35.38,35.3,35.38,846808.0,22.1815,22.2192,22.1689,22.2192,846808.0
2017-04-12 09:30:00,35.4,35.47,35.33,35.43,662919.0,22.2317,22.2757,22.1878,22.2506,662919.0
2017-04-12 10:00:00,35.43,35.6,35.42,35.57,618967.0,22.2506,22.3573,22.2443,22.3385,618967.0
2017-04-12 10:30:00,35.57,35.69,35.49,35.52,780377.0,22.3385,22.4138,22.2882,22.3071,780377.0
2017-04-12 11:00:00,35.52,35.54,35.43,35.47,996044.0,22.3071,22.3196,22.2506,22.2757,996044.0
2017-04-12 11:30:00,35.46,35.47,35.35,35.38,548455.0,22.2694,22.2757,22.2003,22.2192,548455.0
2017-04-12 12:00:00,35.39,35.39,35.34,35.38,233191.0,22.2254,22.2254,22.194,22.2192,233191.0
2017-04-12 12:30:00,35.38,35.44,35.37,35.42,326354.0,22.2192,22.2568,22.2129,22.2443,326354.0
2017-04-12 13:00:00,35.41,35.44,35.36,35.38,159711.0,22.238,22.2568,22.2066,22.2192,159711.0
2017-04-12 13:30:00,35.38,35.46,35.36,35.44,174712.0,22.2192,22.2694,22.2066,22.2568,174712.0
2017-04-12 14:00:00,35.46,35.46,35.39,35.43,263685.0,22.2694,22.2694,22.2254,22.2506,263685.0
2017-04-12 14:30:00,35.42,35.43,35.31,35.33,271048.0,22.2443,22.2506,22.1752,22.1878,271048.0
2017-04-12 15:00:00,35.33,35.46,35.3,35.45,481094.0,22.1878,22.2694,22.1689,22.2631,481094.0
2017-04-12 15:30:00,35.45,35.46,35.4,35.45,759551.0,22.2631,22.2694,22.2317,22.2631,759551.0
2017-04-13 09:30:00,35.28,35.39,35.27,35.38,1247369.0,22.1564,22.2254,22.1501,22.2192,1247369.0
2017-04-13 10:00:00,35.38,35.44,35.36,35.36,661281.0,22.2192,22.2568,22.2066,22.2066,661281.0
2017-04-13 10:30:00,35.36,35.42,35.32,35.33,586255.0,22.2066,22.2443,22.1815,22.1878,586255.0
2017-04-13 11:00:00,35.33,35.39,35.32,35.39,494856.0,22.1878,22.2254,22.1815,22.2254,494856.0
2017-04-13 11:30:00,35.39,35.44,35.34,35.38,369754.0,22.2254,22.2568,22.194,22.2192,369754.0
2017-04-13 12:00:00,35.37,35.38,35.24,35.26,422540.0,22.2129,22.2192,22.1312,22.1438,422540.0
2017-04-13 12:30:00,35.26,35.28,35.15,35.17,723784.0,22.1438,22.1564,22.0747,22.0873,723784.0
2017-04-13 13:00:00,35.16,35.17,35.08,35.1,469190.0,22.081,22.0873,22.0308,22.0433,469190.0
2017-04-13 13:30:00,35.09,35.1,35.01,35.02,275237.0,22.037,22.0433,21.9868,21.9931,275237.0
2017-04-13 14:00:00,35.02,35.14,35.01,35.13,192341.0,21.9931,22.0684,21.9868,22.0622,192341.0
2017-04-13 14:30:00,35.13,35.14,35.09,35.14,257975.0,22.0622,22.0684,22.037,22.0684,257975.0
2017-04-13 15:00:00,35.13,35.15,35.03,35.04,295566.0,22.0622,22.0747,21.9994,22.0056,295566.0
2017-04-13 15:30:00,35.04,35.06,34.93,34.99,1180143.0,22.0056,22.0182,21.9366,21.9742,1180143.0
2017-04-17 09:30:00,34.94,34.98,34.71,34.78,926977.0,21.9428,21.968,21.7984,21.8423,926977.0
2017-04-17 10:00:00,34.79,34.99,34.78,34.9,576075.0,21.8486,21.9742,21.8423,21.9177,576075.0
2017-04-17 10:30:00,34.9,34.94,34.83,34.92,320689.0,21.9177,21.9428,21.8738,21.9303,320689.0
2017-04-17 11:00:00,34.93,34.96,34.9,34.93,275179.0,21.9366,21.9554,21.9177,21.9366,275179.0
2017-04-17 11:30:00,34.93,34.93,34.86,34.88,516280.0,21.9366,21.9366,21.8926,21.9052,516280.0
2017-04-17 12:00:00,34.88,34.91,34.84,34.86,254001.0,21.9052,21.924,21.88,21.8926,254001.0
2017-04-17 12:30:00,34.86,34.87,34.8,34.84,238989.0,21.8926,21.8989,21.8549,21.88,238989.0
2017-04-17 13:00:00,34.83,34.89,34.8,34.87,413260.0,21.8738,21.9114,21.8549,21.8989,413260.0
2017-04-17 13:30:00,34.87,34.89,34.85,34.88,156046.0,21.8989,21.9114,21.8863,21.9052,156046.0
2017-04-17 14:00:00,34.88,34.95,34.87,34.94,310466.0,21.9052,21.9491,21.8989,21.9428,310466.0
2017-04-17 14:30:00,34.94,34.95,34.92,34.94,167474.0,21.9428,21.9491,21.9303,21.9428,167474.0
2017-04-17 15:00:00,34.93,35.03,34.92,35.03,235925.0,21.9366,21.9994,21.9303,21.9994,235925.0
2017-04-17 15:30:00,35.02,35.06,34.98,35.03,603284.0,21.9931,22.0182,21.968,21.9994,603284.0
2017-04-18 09:30:00,34.74,34.84,34.68,34.84,744642.0,21.8172,21.88,21.7795,21.88,744642.0
2017-04-18 10:00:00,34.84,34.94,34.82,34.86,475592.0,21.88,21.9428,21.8675,21.8926,475592.0
2017-04-18 10:30:00,34.85,34.85,34.73,34.74,390817.0,21.8863,21.8863,21.8109,21.8172,390817.0
2017-04-18 11:00:00,34.75,34.8,34.71,34.72,601199.0,21.8235,21.8549,21.7984,21.8047,601199.0
2017-04-18 11:30:00,34.71,34.73,34.48,34.48,573499.0,21.7984,21.8109,21.6539,21.6539,573499.0
2017-04-18 12:00:00,34.48,34.56,34.45,34.52,237102.0,21.6539,21.7042,21.6351,21.6791,237102.0
2017-04-18 12:30:00,34.51,34.54,34.5,34.51,167285.0,21.6728,21.6916,21.6665,21.6728,167285.0
2017-04-18 13:00:00,34.5,34.53,34.48,34.52,496461.0,21.6665,21.6853,21.6539,21.6791,496461.0
2017-04-18 13:30:00,34.52,34.72,34.52,34.66,409881.0,21.6791,21.8047,21.6791,21.767,409881.0
2017-04-18 14:00:00,34.66,34.77,34.66,34.75,515742.0,21.767,21.8361,21.767,21.8235,515742.0
2017-04-18 14:30:00,34.76,34.78,34.7,34.71,205973.0,21.8298,21.8423,21.7921,21.7984,205973.0
2017-04-18 15:00:00,34.71,34.72,34.66,34.7,263867.0,21.7984,21.8047,21.767,21.7921,263867.0
2017-04-18 15:30:00,34.69,34.7,34.64,34.67,773743.0,21.7858,21.7921,21.7544,21.7733,773743.0
2017-04-19 09:30:00,34.61,34.67,34.52,34.58,609971.0,21.7356,21.7733,21.6791,21.7167,609971.0
2017-04-19 10:00:00,34.57,34.57,34.45,34.57,911778.0,21.7105,21.7105,21.6351,21.7105,911778.0
2017-04-19 10:30:00,34.57,34.67,34.42,34.44,963318.0,21.7105,21.7733,21.6163,21.6288,963318.0
2017-04-19 11:00:00,34.44,34.47,34.39,34.43,683854.0,21.6288,21.6477,21.5974,21.6225,683854.0
2017-04-19 11:30:00,34.43,34.43,34.28,34.29,245871.0,21.6225,21.6225,21.5283,21.5346,245871.0
2017-04-19 12:00:00,34.29,34.33,34.27,34.33,233228.0,21.5346,21.5597,21.5221,21.5597,233228.0
2017-04-19 12:30:00,34.32,34.36,34.3,34.32,173098.0,21.5535,21.5786,21.5409,21.5535,173098.0
2017-04-19 13:00:00,34.33,34.33,34.26,34.27,267560.0,21.5597,21.5597,21.5158,21.5221,267560.0
2017-04-19 13:30:00,34.27,34.28,34.18,34.21,213381.0,21.5221,21.5283,21.4655,21.4844,213381.0
2017-04-19 14:00:00,34.2,34.23,34.09,34.13,312469.0,21.4781,21.4969,21.409,21.4341,312469.0
2017-04-19 14:30:00,34.13,34.17,34.06,34.07,405147.0,21.4341,21.4593,21.3902,21.3965,405147.0
2017-04-19 15:00:00,34.08,34.15,34.06,34.11,371062.0,21.4027,21.4467,21.3902,21.4216,371062.0
2017-04-19 15:30:00,34.11,34.15,34.05,34.14,1151218.0,21.4216,21.4467,21.3839,21.4404,1151218.0
2017-04-20 09:30:00,34.23,34.32,34.18,34.23,868415.0,21.4969,21.5535,21.4655,21.4969,868415.0
2017-04-20 10:00:00,34.23,34.4,34.22,34.26,573819.0,21.4969,21.6037,21.4907,21.5158,573819.0
2017-04-20 10:30:00,34.26,34.35,34.24,34.33,300414.0,21.5158,21.5723,21.5032,21.5597,300414.0
2017-04-20 11:00:00,34.33,34.34,34.23,34.33,372433.0,21.5597,21.566,21.4969,21.5597,372433.0
2017-04-20 11:30:00,34.33,34.38,34.3,34.34,372200.0,21.5597,21.5911,21.5409,21.566,372200.0
2017-04-20 12:00:00,34.35,34.39,34.3,34.3,213998.0,21.5723,21.5974,21.5409,21.5409,213998.0
2017-04-20 12:30:00,34.3,34.34,34.27,34.27,149379.0,21.5409,21.566,21.5221,21.5221,149379.0
2017-04-20 13:00:00,34.27,34.3,34.21,34.29,220225.0,21.5221,21.5409,21.4844,21.5346,220225.0
2017-04-20 13:30:00,34.3,34.33,34.26,34.33,193287.0,21.5409,21.5597,21.5158,21.5597,193287.0
2017-04-20 14:00:00,34.33,34.37,34.3,34.3,423810.0,21.5597,21.5849,21.5409,21.5409,423810.0
2017-04-20 14:30:00,34.3,34.31,34.22,34.23,340850.0,21.5409,21.5472,21.4907,21.4969,340850.0
2017-04-20 15:00:00,34.23,34.25,34.14,34.18,457946.0,21.4969,21.5095,21.4404,21.4655,457946.0
2017-04-20 15:30:00,34.18,34.23,34.15,34.16,780942.0,21.4655,21.4969,21.4467,21.453,780942.0
2017-04-21 09:30:00,34.03,34.11,33.96,33.99,921548.0,21.3713,21.4216,21.3274,21.3462,921548.0
2017-04-21 10:00:00,33.99,34.04,33.93,34.04,315171.0,21.3462,21.3776,21.3085,21.3776,315171.0
2017-04-21 10:30:00,34.03,34.05,33.85,33.88,570390.0,21.3713,21.3839,21.2583,21.2771,570390.0
2017-04-21 11:00:00,33.88,33.95,33.83,33.94,398934.0,21.2771,21.3211,21.2457,21.3148,398934.0
2017-04-21 11:30:00,33.94,34.02,33.85,33.99,450937.0,21.3148,21.3651,21.2583,21.3462,450937.0
2017-04-21 12:00:00,33.99,34.01,33.94,33.96,217167.0,21.3462,21.3588,21.3148,21.3274,217167.0
2017-04-21 12:30:00,33.96,34.02,33.95,34.0,137241.0,21.3274,21.3651,21.3211,21.3525,137241.0
2017-04-21 13:00:00,34.0,34.01,33.94,34.0,211195.0,21.3525,21.3588,21.3148,21.3525,211195.0
2017-04-21 13:30:00,33.99,34.06,33.95,34.04,192188.0,21.3462,21.3902,21.3211,21.3776,192188.0
2017-04-21 14:00:00,34.05,34.1,34.02,34.09,203652.0,21.3839,21.4153,21.3651,21.409,203652.0
2017-04-21 14:30:00,34.09,34.11,34.03,34.05,236441.0,21.409,21.4216,21.3713,21.3839,236441.0
2017-04-21 15:00:00,34.05,34.07,34.0,34.04,215496.0,21.3839,21.3965,21.3525,21.3776,215496.0
2017-04-21 15:30:00,34.03,34.04,33.98,34.0,671883.0,21.3713,21.3776,21.3399,21.3525,671883.0
2017-04-24 09:30:00,34.39,34.44,34.31,34.42,772528.0,21.5974,21.6288,21.5472,21.6163,772528.0
2017-04-24 10:00:00,34.42,34.51,34.41,34.44,455142.0,21.6163,21.6728,21.61,21.6288,455142.0
2017-04-24 10:30:00,34.45,34.49,34.38,34.42,405693.0,21.6351,21.6602,21.5911,21.6163,405693.0
2017-04-24 11:00:00,34.43,34.49,34.39,34.41,429617.0,21.6225,21.6602,21.5974,21.61,429617.0
2017-04-24 11:30:00,34.41,34.49,34.4,34.4,255930.0,21.61,21.6602,21.6037,21.6037,255930.0
2017-04-24 12:00:00,34.41,34.47,34.39,34.43,147283.0,21.61,21.6477,21.5974,21.6225,147283.0
2017-04-24 12:30:00,34.43,34.45,34.4,34.45,223499.0,21.6225,21.6351,21.6037,21.6351,223499.0
2017-04-24 13:00:00,34.45,34.48,34.44,34.47,178332.0,21.6351,21.6539,21.6288,21.6477,178332.0
2017-04-24 13:30:00,34.48,34.49,34.46,34.47,175449.0,21.6539,21.6602,21.6414,21.6477,175449.0
2017-04-24 14:00:00,34.48,34.56,34.48,34.55,237026.0,21.6539,21.7042,21.6539,21.6979,237026.0
2017-04-24 14:30:00,34.55,34.56,34.5,34.5,226282.0,21.6979,21.7042,21.6665,21.6665,226282.0
2017-04-24 15:00:00,34.51,34.53,34.48,34.49,250803.0,21.6728,21.6853,21.6539,21.6602,250803.0
2017-04-24 15:30:00,34.49,34.52,34.45,34.46,786202.0,21.6602,21.6791,21.6351,21.6414,786202.0
2017-04-25 09:30:00,34.55,34.6,34.49,34.59,653721.0,21.6979,21.7293,21.6602,21.723,653721.0
2017-04-25 10:00:00,34.59,34.67,34.57,34.63,373510.0,21.723,21.7733,21.7105,21.7481,373510.0
2017-04-25 10:30:00,34.64,34.64,34.57,34.59,350133.0,21.7544,21.7544,21.7105,21.723,350133.0
2017-04-25 11:00:00,34.58,34.61,34.55,34.58,344588.0,21.7167,21.7356,21.6979,21.7167,344588.0
2017-04-25 11:30:00,34.59,34.59,34.54,34.56,221313.0,21.723,21.723,21.6916,21.7042,221313.0
2017-04-25 12:00:00,34.56,34.61,34.56,34.58,182672.0,21.7042,21.7356,21.7042,21.7167,182672.0
2017-04-25 12:30:00,34.58,34.59,34.51,34.56,185741.0,21.7167,21.723,21.6728,21.7042,185741.0
2017-04-25 13:00:00,34.56,34.61,34.55,34.59,109523.0,21.7042,21.7356,21.6979,21.723,109523.0
2017-04-25 13:30:00,34.59,34.59,34.54,34.58,124358.0,21.723,21.723,21.6916,21.7167,124358.0
2017-04-25 14:00:00,34.58,34.61,34.57,34.61,213632.0,21.7167,21.7356,21.7105,21.7356,213632.0
2017-04-25 14:30:00,34.6,34.64,34.6,34.61,174661.0,21.7293,21.7544,21.7293,21.7356,174661.0
2017-04-25 15:00:00,34.62,34.67,34.61,34.64,294847.0,21.7419,21.7733,21.7356,21.7544,294847.0
2017-04-25 15:30:00,34.64,34.69,34.63,34.66,840234.0,21.7544,21.7858,21.7481,21.767,840234.0
2017-04-26 09:30:00,34.57,34.65,34.52,34.59,628643.0,21.7105,21.7607,21.6791,21.723,628643.0
2017-04-26 10:00:00,34.6,34.69,34.58,34.69,212900.0,21.7293,21.7858,21.7167,21.7858,212900.0
2017-04-26 10:30:00,34.69,35.0,34.68,34.97,858758.0,21.7858,21.9805,21.7795,21.9617,858758.0
2017-04-26 11:00:00,34.97,35.01,34.92,34.95,942826.0,21.9617,21.9868,21.9303,21.9491,942826.0
2017-04-26 11:30:00,34.95,34.98,34.75,34.78,483448.0,21.9491,21.968,21.8235,21.8423,483448.0
2017-04-26 12:00:00,34.78,34.82,34.77,34.79,210129.0,21.8423,21.8675,21.8361,21.8486,210129.0
2017-04-26 12:30:00,34.79,34.81,34.75,34.8,171906.0,21.8486,21.8612,21.8235,21.8549,171906.0
2017-04-26 13:00:00,34.8,34.82,34.75,34.75,141728.0,21.8549,21.8675,21.8235,21.8235,141728.0
2017-04-26 13:30:00,34.75,34.82,34.72,34.81,186325.0,21.8235,21.8675,21.8047,21.8612,186325.0
2017-04-26 14:00:00,34.8,34.88,34.77,34.82,222652.0,21.8549,21.9052,21.8361,21.8675,222652.0
2017-04-26 14:30:00,34.82,34.82,34.74,34.76,242310.0,21.8675,21.8675,21.8172,21.8298,242310.0
2017-04-26 15:00:00,34.75,34.78,34.73,34.75,261182.0,21.8235,21.8423,21.8109,21.8235,261182.0
2017-04-26 15:30:00,34.75,34.76,34.65,34.66,755423.0,21.8235,21.8298,21.7607,21.767,755423.0
2017-04-27 09:30:00,34.52,34.53,34.39,34.5,535271.0,21.6791,21.6853,21.5974,21.6665,535271.0
2017-04-27 10:00:00,34.5,34.51,34.24,34.24,797178.0,21.6665,21.6728,21.5032,21.5032,797178.0
2017-04-27 10:30:00,34.25,34.27,34.1,34.12,637647.0,21.5095,21.5221,21.4153,21.4279,637647.0
2017-04-27 11:00:00,34.12,34.2,34.11,34.19,573681.0,21.4279,21.4781,21.4216,21.4718,573681.0
2017-04-27 11:30:00,34.18,34.22,34.1,34.13,514872.0,21.4655,21.4907,21.4153,21.4341,514872.0
2017-04-27 12:00:00,34.13,34.23,34.13,34.22,175913.0,21.4341,21.4969,21.4341,21.4907,175913.0
2017-04-27 12:30:00,34.22,34.32,34.22,34.32,184661.0,21.4907,21.5535,21.4907,21.5535,184661.0
2017-04-27 13:00:00,34.32,34.33,34.24,34.26,193286.0,21.5535,21.5597,21.5032,21.5158,193286.0
2017-04-27 13:30:00,34.27,34.34,34.24,34.32,168016.0,21.5221,21.566,21.5032,21.5535,168016.0
2017-04-27 14:00:00,34.32,34.35,34.31,34.33,211013.0,21.5535,21.5723,21.5472,21.5597,211013.0
2017-04-27 14:30:00,34.33,34.39,34.33,34.39,179700.0,21.5597,21.5974,21.5597,21.5974,179700.0
2017-04-27 15:00:00,34.39,34.39,34.33,34.37,268110.0,21.5974,21.5974,21.5597,21.5849,268110.0
2017-04-27 15:30:00,34.37,34.4,34.33,34.39,552909.0,21.5849,21.6037,21.5597,21.5974,552909.0
2017-04-28 09:30:00,34.34,34.44,34.34,34.44,513069.0,21.566,21.6288,21.566,21.6288,513069.0
2017-04-28 10:00:00,34.44,34.51,34.41,34.47,349004.0,21.6288,21.6728,21.61,21.6477,349004.0
2017-04-28 10:30:00,34.48,34.49,34.4,34.41,227392.0,21.6539,21.6602,21.6037,21.61,227392.0
2017-04-28 11:00:00,34.42,34.47,34.36,34.43,266554.0,21.6163,21.6477,21.5786,21.6225,266554.0
2017-04-28 11:30:00,34.42,34.43,34.27,34.3,404035.0,21.6163,21.6225,21.5221,21.5409,404035.0
2017-04-28 12:00:00,34.3,34.33,34.26,34.29,186522.0,21.5409,21.5597,21.5158,21.5346,186522.0
2017-04-28 12:30:00,34.29,34.34,34.27,34.33,145202.0,21.5346,21.566,21.5221,21.5597,145202.0
2017-04-28 13:00:00,34.34,34.36,34.32,34.34,148959.0,21.566,21.5786,21.5535,21.566,148959.0
2017-04-28 13:30:00,34.34,34.39,34.34,34.37,134298.0,21.566,21.5974,21.566,21.5849,134298.0
2017-04-28 14:00:00,34.38,34.43,34.36,34.39,272533.0,21.5911,21.6225,21.5786,21.5974,272533.0
2017-04-28 14:30:00,34.39,34.42,34.37,34.39,116311.0,21.5974,21.6163,21.5849,21.5974,116311.0
2017-04-28 15:00:00,34.4,34.42,34.38,34.41,228690.0,21.6037,21.6163,21.5911,21.61,228690.0
2017-04-28 15:30:00,34.41,34.41,34.29,34.32,703799.0,21.61,21.61,21.5346,21.5535,703799.0
2017-05-01 09:30:00,34.33,34.46,34.3,34.4,598108.0,21.5597,21.6414,21.5409,21.6037,598108.0
2017-05-01 10:00:00,34.4,34.44,34.26,34.29,407105.0,21.6037,21.6288,21.5158,21.5346,407105.0
2017-05-01 10:30:00,34.29,34.4,34.26,34.38,606305.0,21.5346,21.6037,21.5158,21.5911,606305.0
2017-05-01 11:00:00,34.38,34.47,34.38,34.46,319812.0,21.5911,21.6477,21.5911,21.6414,319812.0
2017-05-01 11:30:00,34.46,34.59,34.46,34.52,336847.0,21.6414,21.723,21.6414,21.6791,336847.0
2017-05-01 12:00:00,34.52,34.57,34.49,34.52,294052.0,21.6791,21.7105,21.6602,21.6791,294052.0
2017-05-01 12:30:00,34.52,34.53,34.44,34.45,305994.0,21.6791,21.6853,21.6288,21.6351,305994.0
2017-05-01 13:00:00,34.45,34.45,34.36,34.36,288870.0,21.6351,21.6351,21.5786,21.5786,288870.0
2017-05-01 13:30:00,34.37,34.39,34.34,34.36,197102.0,21.5849,21.5974,21.566,21.5786,197102.0
2017-05-01 14:00:00,34.37,34.41,34.35,34.4,290987.0,21.5849,21.61,21.5723,21.6037,290987.0
2017-05-01 14:30:00,34.39,34.4,34.29,34.3,335362.0,21.5974,21.6037,21.5346,21.5409,335362.0
2017-05-01 15:00:00,34.3,34.36,34.29,34.34,363929.0,21.5409,21.5786,21.5346,21.566,363929.0
2017-05-01 15:30:00,34.34,34.38,34.31,34.31,869573.0,21.566,21.5911,21.5472,21.5472,869573.0
2017-05-02 09:30:00,34.82,35.13,34.79,35.05,1659907.0,21.8675,22.0622,21.8486,22.0119,1659907.0
2017-05-02 10:00:00,35.05,35.18,34.98,34.99,1024265.0,22.0119,22.0936,21.968,21.9742,1024265.0
2017-05-02 10:30:00,34.99,35.03,34.88,35.02,814092.0,21.9742,21.9994,21.9052,21.9931,814092.0
2017-05-02 11:00:00,35.01,35.05,34.79,34.9,903070.0,21.9868,22.0119,21.8486,21.9177,903070.0
2017-05-02 11:30:00,34.89,34.91,34.79,34.82,252228.0,21.9114,21.924,21.8486,21.8675,252228.0
2017-05-02 12:00:00,34.82,34.85,34.8,34.82,242290.0,21.8675,21.8863,21.8549,21.8675,242290.0
2017-05-02 12:30:00,34.82,34.84,34.8,34.82,189384.0,21.8675,21.88,21.8549,21.8675,189384.0
2017-05-02 13:00:00,34.83,34.84,34.81,34.81,169225.0,21.8738,21.88,21.8612,21.8612,169225.0
2017-05-02 13:30:00,34.82,34.86,34.74,34.8,366344.0,21.8675,21.8926,21.8172,21.8549,366344.0
2017-05-02 14:00:00,34.79,34.81,34.75,34.77,377374.0,21.8486,21.8612,21.8235,21.8361,377374.0
2017-05-02 14:30:00,34.77,34.78,34.67,34.72,456414.0,21.8361,21.8423,21.7733,21.8047,456414.0
2017-05-02 15:00:00,34.72,34.77,34.71,34.73,380894.0,21.8047,21.8361,21.7984,21.8109,380894.0
2017-05-02 15:30:00,34.72,34.79,34.71,34.74,812552.0,21.8047,21.8486,21.7984,21.8172,812552.0
2017-05-03 09:30:00,34.6,34.64,34.5,34.62,702221.0,21.7293,21.7544,21.6665,21.7419,702221.0
2017-05-03 10:00:00,34.62,34.65,34.57,34.64,316022.0,21.7419,21.7607,21.7105,21.7544,316022.0
2017-05-03 10:30:00,34.64,34.64,34.44,34.48,613584.0,21.7544,21.7544,21.6288,21.6539,613584.0
2017-05-03 11:00:00,34.47,34.57,34.45,34.5,522328.0,21.6477,21.7105,21.6351,21.6665,522328.0
2017-05-03 11:30:00,34.5,34.63,34.5,34.62,179161.0,21.6665,21.7481,21.6665,21.7419,179161.0
2017-05-03 12:00:00,34.61,34.64,34.58,34.59,207702.0,21.7356,21.7544,21.7167,21.723,207702.0
2017-05-03 12:30:00,34.59,34.61,34.56,34.6,148207.0,21.723,21.7356,21.7042,21.7293,148207.0
2017-05-03 13:00:00,34.59,34.63,34.58,34.61,145892.0,21.723,21.7481,21.7167,21.7356,145892.0
2017-05-03 13:30:00,34.61,34.63,34.6,34.61,124093.0,21.7356,21.7481,21.7293,21.7356,124093.0
2017-05-03 14:00:00,34.62,34.66,34.58,34.62,212272.0,21.7419,21.767,21.7167,21.7419,212272.0
2017-05-03 14:30:00,34.63,34.78,34.61,34.78,175911.0,21.7481,21.8423,21.7356,21.8423,175911.0
2017-05-03 15:00:00,34.78,34.79,34.7,34.72,499224.0,21.8423,21.8486,21.7921,21.8047,499224.0
2017-05-03 15:30:00,34.73,34.77,34.68,34.69,824316.0,21.8109,21.8361,21.7795,21.7858,824316.0
2017-05-04 09:30:00,34.43,34.45,34.21,34.27,1007204.0,21.6225,21.6351,21.4844,21.5221,1007204.0
2017-05-04 10:00:00,34.27,34.39,34.23,34.36,578250.0,21.5221,21.5974,21.4969,21.5786,578250.0
2017-05-04 10:30:00,34.36,34.43,34.31,34.41,387375.0,21.5786,21.6225,21.5472,21.61,387375.0
2017-05-04 11:00:00,34.41,34.48,34.37,34.44,233711.0,21.61,21.6539,21.5849,21.6288,233711.0
2017-05-04 11:30:00,34.44,34.46,34.34,34.35,366301.0,21.6288,21.6414,21.566,21.5723,366301.0
2017-05-04 12:00:00,34.35,34.38,34.3,34.37,196054.0,21.5723,21.5911,21.5409,21.5849,196054.0
2017-05-04 12:30:00,34.37,34.37,34.3,34.37,156571.0,21.5849,21.5849,21.5409,21.5849,156571.0
2017-05-04 13:00:00,34.37,34.39,34.31,34.31,115680.0,21.5849,21.5974,21.5472,21.5472,115680.0
2017-05-04 13:30:00,34.31,34.35,34.28,34.33,149701.0,21.5472,21.5723,21.5283,21.5597,149701.0
2017-05-04 14:00:00,34.32,34.37,34.3,34.37,218614.0,21.5535,21.5849,21.5409,21.5849,218614.0
2017-05-04 14:30:00,34.36,34.38,34.31,34.31,222613.0,21.5786,21.5911,21.5472,21.5472,222613.0
2017-05-04 15:00:00,34.31,34.39,34.31,34.36,188293.0,21.5472,21.5974,21.5472,21.5786,188293.0
2017-05-04 15:30:00,34.36,34.37,34.29,34.33,829390.0,21.5786,21.5849,21.5346,21.5597,829390.0
2017-05-05 09:30:00,34.67,34.85,34.62,34.83,980074.0,21.7733,21.8863,21.7419,21.8738,980074.0
2017-05-05 10:00:00,34.83,35.08,34.83,34.93,1022207.0,21.8738,22.0308,21.8738,21.9366,1022207.0
2017-05-05 10:30:00,34.94,35.09,34.93,35.04,478762.0,21.9428,22.037,21.9366,22.0056,478762.0
2017-05-05 11:00:00,35.04,35.09,34.97,35.08,482015.0,22.0056,22.037,21.9617,22.0308,482015.0
2017-05-05 11:30:00,35.07,35.12,35.05,35.09,280957.0,22.0245,22.0559,22.0119,22.037,280957.0
2017-05-05 12:00:00,35.09,35.11,35.06,35.09,156907.0,22.037,22.0496,22.0182,22.037,156907.0
2017-05-05 12:30:00,35.09,35.11,35.07,35.11,146439.0,22.037,22.0496,22.0245,22.0496,146439.0
2017-05-05 13:00:00,35.11,35.14,35.1,35.12,183029.0,22.0496,22.0684,22.0433,22.0559,183029.0
2017-05-05 13:30:00,35.11,35.13,35.08,35.13,169030.0,22.0496,22.0622,22.0308,22.0622,169030.0
2017-05-05 14:00:00,35.13,35.16,35.11,35.14,261657.0,22.0622,22.081,22.0496,22.0684,261657.0
2017-05-05 14:30:00,35.14,35.18,35.12,35.17,243686.0,22.0684,22.0936,22.0559,22.0873,243686.0
2017-05-05 15:00:00,35.18,35.23,35.17,35.21,608051.0,22.0936,22.125,22.0873,22.1124,608051.0
2017-05-05 15:30:00,35.22,35.32,35.21,35.28,1365662.0,22.1187,22.1815,22.1124,22.1564,1365662.0
2017-05-08 09:30:00,35.32,35.35,35.23,35.35,696298.0,22.1815,22.2003,22.125,22.2003,696298.0
2017-05-08 10:00:00,35.35,35.37,35.29,35.3,361688.0,22.2003,22.2129,22.1626,22.1689,361688.0
2017-05-08 10:30:00,35.3,35.37,35.23,35.24,391899.0,22.1689,22.2129,22.125,22.1312,391899.0
2017-05-08 11:00:00,35.25,35.29,35.17,35.2,492880.0,22.1375,22.1626,22.0873,22.1061,492880.0
2017-05-08 11:30:00,35.2,35.33,35.18,35.32,306273.0,22.1061,22.1878,22.0936,22.1815,306273.0
2017-05-08 12:00:00,35.33,35.37,35.31,35.36,209743.0,22.1878,22.2129,22.1752,22.2066,209743.0
2017-05-08 12:30:00,35.36,35.4,35.33,35.4,151031.0,22.2066,22.2317,22.1878,22.2317,151031.0
2017-05-08 13:00:00,35.39,35.44,35.38,35.43,184805.0,22.2254,22.2568,22.2192,22.2506,184805.0
2017-05-08 13:30:00,35.43,35.44,35.4,35.42,182525.0,22.2506,22.2568,22.2317,22.2443,182525.0
2017-05-08 14:00:00,35.42,35.43,35.37,35.39,279519.0,22.2443,22.2506,22.2129,22.2254,279519.0
2017-05-08 14:30:00,35.39,35.45,35.38,35.44,261791.0,22.2254,22.2631,22.2192,22.2568,261791.0
2017-05-08 15:00:00,35.44,35.48,35.41,35.46,279050.0,22.2568,22.282,22.238,22.2694,279050.0
2017-05-08 15:30:00,35.47,35.47,35.38,35.44,955037.0,22.2757,22.2757,22.2192,22.2568,955037.0
2017-05-09 09:30:00,35.44,35.47,35.33,35.39,531440.0,22.2568,22.2757,22.1878,22.2254,531440.0
2017-05-09 10:00:00,35.39,35.44,35.37,35.39,314493.0,22.2254,22.2568,22.2129,22.2254,314493.0
2017-05-09 10:30:00,35.39,35.45,35.35,35.44,378420.0,22.2254,22.2631,22.2003,22.2568,378420.0
2017-05-09 11:00:00,35.44,35.45,35.33,35.38,464555.0,22.2568,22.2631,22.1878,22.2192,464555.0
2017-05-09 11:30:00,35.38,35.4,35.34,35.38,304824.0,22.2192,22.2317,22.194,22.2192,304824.0
2017-05-09 12:00:00,35.38,35.5,35.27,35.38,898041.0,22.2192,22.2945,22.1501,22.2192,898041.0
2017-05-09 12:30:00,35.37,35.38,35.3,35.31,301203.0,22.2129,22.2192,22.1689,22.1752,301203.0
2017-05-09 13:00:00,35.32,35.35,35.26,35.27,300731.0,22.1815,22.2003,22.1438,22.1501,300731.0
2017-05-09 13:30:00,35.27,35.36,35.27,35.36,197058.0,22.1501,22.2066,22.1501,22.2066,197058.0
2017-05-09 14:00:00,35.36,35.37,35.32,35.34,259517.0,22.2066,22.2129,22.1815,22.194,259517.0
2017-05-09 14:30:00,35.34,35.4,35.33,35.38,245338.0,22.194,22.2317,22.1878,22.2192,245338.0
2017-05-09 15:00:00,35.38,35.43,35.36,35.41,414634.0,22.2192,22.2506,22.2066,22.238,414634.0
2017-05-09 15:30:00,35.41,35.41,35.32,35.36,1423350.0,22.238,22.238,22.1815,22.2066,1423350.0
2017-05-10 09:30:00,35.24,35.24,35.08,35.14,932728.0,22.5074,22.5074,22.4052,22.4435,932728.0
2017-05-10 10:00:00,35.15,35.16,35.08,35.09,406922.0,22.4499,22.4563,22.4052,22.4116,406922.0
2017-05-10 10:30:00,35.11,35.32,35.1,35.25,625920.0,22.4243,22.5585,22.4179,22.5137,625920.0
2017-05-10 11:00:00,35.26,35.27,35.13,35.16,414021.0,22.5201,22.5265,22.4371,22.4563,414021.0
2017-05-10 11:30:00,35.15,35.16,35.07,35.08,318479.0,22.4499,22.4563,22.3988,22.4052,318479.0
2017-05-10 12:00:00,35.08,35.09,35.02,35.02,244406.0,22.4052,22.4116,22.3668,22.3668,244406.0
2017-05-10 12:30:00,35.02,35.07,35.01,35.04,221446.0,22.3668,22.3988,22.3605,22.3796,221446.0
2017-05-10 13:00:00,35.04,35.11,35.04,35.08,191548.0,22.3796,22.4243,22.3796,22.4052,191548.0
2017-05-10 13:30:00,35.08,35.09,35.05,35.05,187992.0,22.4052,22.4116,22.386,22.386,187992.0
2017-05-10 14:00:00,35.06,35.08,35.02,35.02,251053.0,22.3924,22.4052,22.3668,22.3668,251053.0
2017-05-10 14:30:00,35.02,35.1,35.02,35.09,206072.0,22.3668,22.4179,22.3668,22.4116,206072.0
2017-05-10 15:00:00,35.09,35.11,35.06,35.08,307070.0,22.4116,22.4243,22.3924,22.4052,307070.0
2017-05-10 15:30:00,35.08,35.09,35.0,35.02,892615.0,22.4052,22.4116,22.3541,22.3668,892615.0
2017-05-11 09:30:00,35.11,35.19,35.04,35.08,853279.0,22.4243,22.4754,22.3796,22.4052,853279.0
2017-05-11 10:00:00,35.08,35.15,35.01,35.11,394199.0,22.4052,22.4499,22.3605,22.4243,394199.0
2017-05-11 10:30:00,35.11,35.18,35.09,35.15,436664.0,22.4243,22.469,22.4116,22.4499,436664.0
2017-05-11 11:00:00,35.15,35.19,35.14,35.17,413687.0,22.4499,22.4754,22.4435,22.4627,413687.0
2017-05-11 11:30:00,35.17,35.24,35.17,35.18,381496.0,22.4627,22.5074,22.4627,22.469,381496.0
2017-05-11 12:00:00,35.19,35.19,35.15,35.18,299725.0,22.4754,22.4754,22.4499,22.469,299725.0
2017-05-11 12:30:00,35.17,35.22,35.15,35.21,249667.0,22.4627,22.4946,22.4499,22.4882,249667.0
2017-05-11 13:00:00,35.21,35.22,35.17,35.21,264396.0,22.4882,22.4946,22.4627,22.4882,264396.0
2017-05-11 13:30:00,35.2,35.25,35.17,35.23,253723.0,22.4818,22.5137,22.4627,22.501,253723.0
2017-05-11 14:00:00,35.23,35.29,35.2,35.26,328668.0,22.501,22.5393,22.4818,22.5201,328668.0
2017-05-11 14:30:00,35.26,35.28,35.2,35.25,305955.0,22.5201,22.5329,22.4818,22.5137,305955.0
2017-05-11 15:00:00,35.25,35.26,35.2,35.22,284948.0,22.5137,22.5201,22.4818,22.4946,284948.0
2017-05-11 15:30:00,35.21,35.23,35.15,35.2,1046425.0,22.4882,22.501,22.4499,22.4818,1046425.0
2017-05-12 09:30:00,35.22,35.41,35.22,35.37,679521.0,22.4946,22.6159,22.4946,22.5904,679521.0
2017-05-12 10:00:00,35.37,35.49,35.3,35.31,640635.0,22.5904,22.667,22.5457,22.5521,640635.0
2017-05-12 10:30:00,35.32,35.43,35.32,35.42,437026.0,22.5585,22.6287,22.5585,22.6223,437026.0
2017-05-12 11:00:00,35.42,35.48,35.38,35.47,376077.0,22.6223,22.6606,22.5968,22.6543,376077.0
2017-05-12 11:30:00,35.47,35.5,35.43,35.46,372114.0,22.6543,22.6734,22.6287,22.6479,372114.0
2017-05-12 12:00:00,35.47,35.48,35.43,35.44,135186.0,22.6543,22.6606,22.6287,22.6351,135186.0
2017-05-12 12:30:00,35.44,35.44,35.33,35.35,318039.0,22.6351,22.6351,22.5648,22.5776,318039.0
2017-05-12 13:00:00,35.34,35.38,35.34,35.36,185356.0,22.5712,22.5968,22.5712,22.584,185356.0
2017-05-12 13:30:00,35.36,35.38,35.34,35.38,132095.0,22.584,22.5968,22.5712,22.5968,132095.0
2017-05-12 14:00:00,35.38,35.42,35.37,35.42,191153.0,22.5968,22.6223,22.5904,22.6223,191153.0
2017-05-12 14:30:00,35.42,35.45,35.39,35.4,151749.0,22.6223,22.6415,22.6032,22.6095,151749.0
2017-05-12 15:00:00,35.4,35.43,35.38,35.4,190548.0,22.6095,22.6287,22.5968,22.6095,190548.0
2017-05-12 15:30:00,35.4,35.43,35.37,35.41,553479.0,22.6095,22.6287,22.5904,22.6159,553479.0
2017-05-15 09:30:00,36.1,36.1,35.95,35.97,1294718.0,23.0566,23.0566,22.9608,22.9736,1294718.0
2017-05-15 10:00:00,35.98,36.0,35.85,35.9,669653.0,22.98,22.9928,22.897,22.9289,669653.0
2017-05-15 10:30:00,35.9,35.92,35.8,35.88,535295.0,22.9289,22.9417,22.865,22.9161,535295.0
2017-05-15 11:00:00,35.89,35.97,35.88,35.91,479395.0,22.9225,22.9736,22.9161,22.9353,479395.0
2017-05-15 11:30:00,35.91,35.92,35.84,35.87,250202.0,22.9353,22.9417,22.8906,22.9097,250202.0
2017-05-15 12:00:00,35.86,35.88,35.82,35.82,179894.0,22.9033,22.9161,22.8778,22.8778,179894.0
2017-05-15 12:30:00,35.83,35.85,35.78,35.79,182291.0,22.8842,22.897,22.8523,22.8586,182291.0
2017-05-15 13:00:00,35.79,35.82,35.76,35.78,158575.0,22.8586,22.8778,22.8395,22.8523,158575.0
2017-05-15 13:30:00,35.77,35.78,35.72,35.75,213579.0,22.8459,22.8523,22.8139,22.8331,213579.0
2017-05-15 14:00:00,35.75,35.75,35.68,35.7,247038.0,22.8331,22.8331,22.7884,22.8012,247038.0
2017-05-15 14:30:00,35.7,35.72,35.65,35.66,240392.0,22.8012,22.8139,22.7692,22.7756,240392.0
2017-05-15 15:00:00,35.66,35.75,35.65,35.73,275743.0,22.7756,22.8331,22.7692,22.8203,275743.0
2017-05-15 15:30:00,35.73,35.76,35.71,35.71,657990.0,22.8203,22.8395,22.8075,22.8075,657990.0
2017-05-16 09:30:00,36.24,36.48,36.2,36.41,1858124.0,23.146,23.2993,23.1205,23.2546,1858124.0
2017-05-16 10:00:00,36.41,36.44,36.32,36.39,1315655.0,23.2546,23.2738,23.1971,23.2419,1315655.0
2017-05-16 10:30:00,36.38,36.46,36.34,36.4,713776.0,23.2355,23.2866,23.2099,23.2482,713776.0
2017-05-16 11:00:00,36.39,36.4,36.31,36.36,707935.0,23.2419,23.2482,23.1908,23.2227,707935.0
2017-05-16 11:30:00,36.36,36.36,36.28,36.29,405585.0,23.2227,23.2227,23.1716,23.178,405585.0
2017-05-16 12:00:00,36.28,36.34,36.28,36.31,259597.0,23.1716,23.2099,23.1716,23.1908,259597.0
2017-05-16 12:30:00,36.3,36.34,36.28,36.28,184819.0,23.1844,23.2099,23.1716,23.1716,184819.0
2017-05-16 13:00:00,36.28,36.29,36.18,36.19,237707.0,23.1716,23.178,23.1077,23.1141,237707.0
2017-05-16 13:30:00,36.19,36.26,36.18,36.22,213124.0,23.1141,23.1588,23.1077,23.1333,213124.0
2017-05-16 14:00:00,36.22,36.26,36.2,36.22,344166.0,23.1333,23.1588,23.1205,23.1333,344166.0
2017-05-16 14:30:00,36.22,36.26,36.2,36.22,258416.0,23.1333,23.1588,23.1205,23.1333,258416.0
2017-05-16 15:00:00,36.22,36.28,36.21,36.27,296697.0,23.1333,23.1716,23.1269,23.1652,296697.0
2017-05-16 15:30:00,36.27,36.28,36.22,36.24,865007.0,23.1652,23.1716,23.1333,23.146,865007.0
2017-05-17 09:30:00,36.48,36.5,36.31,36.37,1280571.0,23.2993,23.3121,23.1908,23.2291,1280571.0
2017-05-17 10:00:00,36.37,36.45,36.35,36.37,615649.0,23.2291,23.2802,23.2163,23.2291,615649.0
2017-05-17 10:30:00,36.38,36.58,36.37,36.49,1138801.0,23.2355,23.3632,23.2291,23.3057,1138801.0
2017-05-17 11:00:00,36.49,36.6,36.47,36.56,571814.0,23.3057,23.376,23.2929,23.3504,571814.0
2017-05-17 11:30:00,36.57,36.59,36.45,36.47,541391.0,23.3568,23.3696,23.2802,23.2929,541391.0
2017-05-17 12:00:00,36.48,36.5,36.4,36.44,148770.0,23.2993,23.3121,23.2482,23.2738,148770.0
2017-05-17 12:30:00,36.43,36.49,36.41,36.48,173855.0,23.2674,23.3057,23.2546,23.2993,173855.0
2017-05-17 13:00:00,36.47,36.49,36.36,36.37,255668.0,23.2929,23.3057,23.2227,23.2291,255668.0
2017-05-17 13:30:00,36.37,36.39,36.3,36.37,359724.0,23.2291,23.2419,23.1844,23.2291,359724.0
2017-05-17 14:00:00,36.37,36.42,36.32,36.33,230766.0,23.2291,23.261,23.1971,23.2035,230766.0
2017-05-17 14:30:00,36.32,36.35,36.25,36.32,314757.0,23.1971,23.2163,23.1524,23.1971,314757.0
2017-05-17 15:00:00,36.32,36.38,36.3,36.32,391055.0,23.1971,23.2355,23.1844,23.1971,391055.0
2017-05-17 15:30:00,36.32,36.34,36.17,36.17,881207.0,23.1971,23.2099,23.1013,23.1013,881207.0
2017-05-18 09:30:00,36.3,36.33,36.1,36.16,1434158.0,23.1844,23.2035,23.0566,23.095,1434158.0
2017-05-18 10:00:00,36.16,36.53,36.16,36.52,670322.0,23.095,23.3313,23.095,23.3249,670322.0
2017-05-18 10:30:00,36.52,36.56,36.43,36.51,478257.0,23.3249,23.3504,23.2674,23.3185,478257.0
2017-05-18 11:00:00,36.51,36.56,36.46,36.51,424142.0,23.3185,23.3504,23.2866,23.3185,424142.0
2017-05-18 11:30:00,36.52,36.59,36.48,36.57,454943.0,23.3249,23.3696,23.2993,23.3568,454943.0
2017-05-18 12:00:00,36.57,36.7,36.53,36.68,610613.0,23.3568,23.4398,23.3313,23.4271,610613.0
2017-05-18 12:30:00,36.68,36.7,36.56,36.61,322065.0,23.4271,23.4398,23.3504,23.3824,322065.0
2017-05-18 13:00:00,36.61,36.63,36.52,36.52,196449.0,23.3824,23.3951,23.3249,23.3249,196449.0
2017-05-18 13:30:00,36.52,36.55,36.42,36.46,516528.0,23.3249,23.344,23.261,23.2866,516528.0
2017-05-18 14:00:00,36.47,36.63,36.46,36.62,217451.0,23.2929,23.3951,23.2866,23.3887,217451.0
2017-05-18 14:30:00,36.62,36.68,36.61,36.65,450711.0,23.3887,23.4271,23.3824,23.4079,450711.0
2017-05-18 15:00:00,36.65,36.67,36.55,36.58,614986.0,23.4079,23.4207,23.344,23.3632,614986.0
2017-05-18 15:30:00,36.59,36.6,36.5,36.51,934388.0,23.3696,23.376,23.3121,23.3185,934388.0
2017-05-19 09:30:00,36.96,37.04,36.86,37.04,1297542.0,23.6059,23.657,23.542,23.657,1297542.0
2017-05-19 10:00:00,37.03,37.1,37.02,37.09,586373.0,23.6506,23.6953,23.6442,23.6889,586373.0
2017-05-19 10:30:00,37.09,37.09,36.9,36.93,551920.0,23.6889,23.6889,23.5676,23.5867,551920.0
2017-05-19 11:00:00,36.93,36.94,36.85,36.89,292143.0,23.5867,23.5931,23.5356,23.5612,292143.0
2017-05-19 11:30:00,36.88,36.9,36.83,36.89,211915.0,23.5548,23.5676,23.5229,23.5612,211915.0
2017-05-19 12:00:00,36.9,36.93,36.88,36.9,169791.0,23.5676,23.5867,23.5548,23.5676,169791.0
2017-05-19 12:30:00,36.9,36.97,36.9,36.94,282488.0,23.5676,23.6123,23.5676,23.5931,282488.0
2017-05-19 13:00:00,36.95,36.98,36.91,36.96,197139.0,23.5995,23.6187,23.574,23.6059,197139.0
2017-05-19 13:30:00,36.97,37.0,36.95,36.99,184025.0,23.6123,23.6315,23.5995,23.6251,184025.0
2017-05-19 14:00:00,37.0,37.01,36.97,36.98,291136.0,23.6315,23.6378,23.6123,23.6187,291136.0
2017-05-19 14:30:00,36.98,36.98,36.93,36.94,187827.0,23.6187,23.6187,23.5867,23.5931,187827.0
2017-05-19 15:00:00,36.94,36.95,36.88,36.92,332253.0,23.5931,23.5995,23.5548,23.5804,332253.0
2017-05-19 15:30:00,36.92,36.95,36.89,36.94,790803.0,23.5804,23.5995,23.5612,23.5931,790803.0
2017-05-22 09:30:00,37.19,37.19,37.06,37.11,929257.0,23.7528,23.7528,23.6698,23.7017,929257.0
2017-05-22 10:00:00,37.1,37.19,37.08,37.13,623664.0,23.6953,23.7528,23.6825,23.7145,623664.0
2017-05-22 10:30:00,37.12,37.13,36.99,37.04,440674.0,23.7081,23.7145,23.6251,23.657,440674.0
2017-05-22 11:00:00,37.03,37.04,36.86,36.87,367790.0,23.6506,23.657,23.542,23.5484,367790.0
2017-05-22 11:30:00,36.88,36.95,36.85,36.91,237709.0,23.5548,23.5995,23.5356,23.574,237709.0
2017-05-22 12:00:00,36.92,37.0,36.89,36.98,150422.0,23.5804,23.6315,23.5612,23.6187,150422.0
2017-05-22 12:30:00,36.99,37.04,36.99,37.01,128667.0,23.6251,23.657,23.6251,23.6378,128667.0
2017-05-22 13:00:00,37.01,37.06,37.0,37.04,96281.0,23.6378,23.6698,23.6315,23.657,96281.0
2017-05-22 13:30:00,37.04,37.05,37.0,37.02,141833.0,23.657,23.6634,23.6315,23.6442,141833.0
2017-05-22 14:00:00,37.01,37.04,36.98,37.04,242066.0,23.6378,23.657,23.6187,23.657,242066.0
2017-05-22 14:30:00,37.04,37.05,36.98,36.99,166752.0,23.657,23.6634,23.6187,23.6251,166752.0
2017-05-22 15:00:00,36.98,37.04,36.97,37.0,190813.0,23.6187,23.657,23.6123,23.6315,190813.0
2017-05-22 15:30:00,37.0,37.01,36.95,36.96,537266.0,23.6315,23.6378,23.5995,23.6059,537266.0
2017-05-23 09:30:00,37.04,37.13,36.98,37.06,530885.0,23.657,23.7145,23.6187,23.6698,530885.0
2017-05-23 10:00:00,37.06,37.07,36.93,37.02,441057.0,23.6698,23.6762,23.5867,23.6442,441057.0
2017-05-23 10:30:00,37.02,37.05,36.92,36.94,333130.0,23.6442,23.6634,23.5804,23.5931,333130.0
2017-05-23 11:00:00,36.94,37.04,36.92,37.04,319506.0,23.5931,23.657,23.5804,23.657,319506.0
2017-05-23 11:30:00,37.03,37.05,36.97,36.98,257231.0,23.6506,23.6634,23.6123,23.6187,257231.0
2017-05-23 12:00:00,36.98,37.02,36.94,36.94,205247.0,23.6187,23.6442,23.5931,23.5931,205247.0
2017-05-23 12:30:00,36.94,36.98,36.91,36.96,129716.0,23.5931,23.6187,23.574,23.6059,129716.0
2017-05-23 13:00:00,36.97,37.0,36.96,36.97,143428.0,23.6123,23.6315,23.6059,23.6123,143428.0
2017-05-23 13:30:00,36.97,37.0,36.95,36.98,164861.0,23.6123,23.6315,23.5995,23.6187,164861.0
2017-05-23 14:00:00,36.98,37.03,36.98,37.02,106801.0,23.6187,23.6506,23.6187,23.6442,106801.0
2017-05-23 14:30:00,37.02,37.03,36.98,36.98,229814.0,23.6442,23.6506,23.6187,23.6187,229814.0
2017-05-23 15:00:00,36.99,37.02,36.96,36.97,123473.0,23.6251,23.6442,23.6059,23.6123,123473.0
2017-05-23 15:30:00,36.98,36.98,36.9,36.93,607638.0,23.6187,23.6187,23.5676,23.5867,607638.0
2017-05-24 09:30:00,36.91,36.99,36.88,36.97,391806.0,23.574,23.6251,23.5548,23.6123,391806.0
2017-05-24 10:00:00,36.98,37.08,36.97,37.02,177910.0,23.6187,23.6825,23.6123,23.6442,177910.0
2017-05-24 10:30:00,37.03,37.1,37.0,37.05,336302.0,23.6506,23.6953,23.6315,23.6634,336302.0
2017-05-24 11:00:00,37.05,37.07,37.0,37.02,229124.0,23.6634,23.6762,23.6315,23.6442,229124.0
2017-05-24 11:30:00,37.02,37.11,37.01,37.02,340904.0,23.6442,23.7017,23.6378,23.6442,340904.0
2017-05-24 12:00:00,37.03,37.03,36.97,37.01,201085.0,23.6506,23.6506,23.6123,23.6378,201085.0
2017-05-24 12:30:00,37.02,37.03,36.95,36.95,151968.0,23.6442,23.6506,23.5995,23.5995,151968.0
2017-05-24 13:00:00,36.95,36.98,36.88,36.91,255209.0,23.5995,23.6187,23.5548,23.574,255209.0
2017-05-24 13:30:00,36.91,36.92,36.88,36.88,162653.0,23.574,23.5804,23.5548,23.5548,162653.0
2017-05-24 14:00:00,36.89,36.99,36.88,36.94,306410.0,23.5612,23.6251,23.5548,23.5931,306410.0
2017-05-24 14:30:00,36.94,36.95,36.86,36.87,441474.0,23.5931,23.5995,23.542,23.5484,441474.0
2017-05-24 15:00:00,36.87,36.89,36.82,36.88,437428.0,23.5484,23.5612,23.5165,23.5548,437428.0
2017-05-24 15:30:00,36.88,36.92,36.87,36.9,897439.0,23.5548,23.5804,23.5484,23.5676,897439.0
2017-05-25 09:30:00,36.74,37.0,36.68,36.95,487055.0,23.4654,23.6315,23.4271,23.5995,487055.0
2017-05-25 10:00:00,36.96,36.96,36.79,36.84,742787.0,23.6059,23.6059,23.4973,23.5293,742787.0
2017-05-25 10:30:00,36.84,36.85,36.7,36.71,666036.0,23.5293,23.5356,23.4398,23.4462,666036.0
2017-05-25 11:00:00,36.7,36.76,36.64,36.73,523697.0,23.4398,23.4782,23.4015,23.459,523697.0
2017-05-25 11:30:00,36.73,36.76,36.45,36.5,764221.0,23.459,23.4782,23.2802,23.3121,764221.0
2017-05-25 12:00:00,36.5,36.57,36.42,36.54,399102.0,23.3121,23.3568,23.261,23.3377,399102.0
2017-05-25 12:30:00,36.54,36.58,36.5,36.51,240493.0,23.3377,23.3632,23.3121,23.3185,240493.0
2017-05-25 13:00:00,36.5,36.52,36.42,36.44,200927.0,23.3121,23.3249,23.261,23.2738,200927.0
2017-05-25 13:30:00,36.45,36.45,36.36,36.43,368170.0,23.2802,23.2802,23.2227,23.2674,368170.0
2017-05-25 14:00:00,36.43,36.44,36.36,36.38,289182.0,23.2674,23.2738,23.2227,23.2355,289182.0
2017-05-25 14:30:00,36.37,36.39,36.28,36.3,352208.0,23.2291,23.2419,23.1716,23.1844,352208.0
2017-05-25 15:00:00,36.3,36.38,36.3,36.37,470118.0,23.1844,23.2355,23.1844,23.2291,470118.0
2017-05-25 15:30:00,36.37,36.4,36.31,36.4,863352.0,23.2291,23.2482,23.1908,23.2482,863352.0
2017-05-26 09:30:00,36.46,36.46,36.33,36.39,510846.0,23.2866,23.2866,23.2035,23.2419,510846.0
2017-05-26 10:00:00,36.38,36.53,36.37,36.5,293603.0,23.2355,23.3313,23.2291,23.3121,293603.0
2017-05-26 10:30:00,36.5,36.51,36.33,36.37,253418.0,23.3121,23.3185,23.2035,23.2291,253418.0
2017-05-26 11:00:00,36.37,36.41,36.33,36.38,299820.0,23.2291,23.2546,23.2035,23.2355,299820.0
2017-05-26 11:30:00,36.37,36.41,36.31,36.33,250807.0,23.2291,23.2546,23.1908,23.2035,250807.0
2017-05-26 12:00:00,36.34,36.42,36.33,36.39,168682.0,23.2099,23.261,23.2035,23.2419,168682.0
2017-05-26 12:30:00,36.39,36.41,36.35,36.41,118347.0,23.2419,23.2546,23.2163,23.2546,118347.0
2017-05-26 13:00:00,36.41,36.42,36.37,36.4,96761.0,23.2546,23.261,23.2291,23.2482,96761.0
2017-05-26 13:30:00,36.4,36.41,36.37,36.4,93148.0,23.2482,23.2546,23.2291,23.2482,93148.0
2017-05-26 14:00:00,36.4,36.41,36.35,36.4,148384.0,23.2482,23.2546,23.2163,23.2482,148384.0
2017-05-26 14:30:00,36.4,36.44,36.38,36.42,149620.0,23.2482,23.2738,23.2355,23.261,149620.0
2017-05-26 15:00:00,36.41,36.44,36.38,36.38,196696.0,23.2546,23.2738,23.2355,23.2355,196696.0
2017-05-26 15:30:00,36.38,36.41,36.38,36.41,436521.0,23.2355,23.2546,23.2355,23.2546,436521.0
2017-05-30 09:30:00,36.49,36.49,36.34,36.39,956091.0,23.3057,23.3057,23.2099,23.2419,956091.0
2017-05-30 10:00:00,36.39,36.44,36.35,36.38,526498.0,23.2419,23.2738,23.2163,23.2355,526498.0
2017-05-30 10:30:00,36.39,36.44,36.34,36.38,348552.0,23.2419,23.2738,23.2099,23.2355,348552.0
2017-05-30 11:00:00,36.39,36.45,36.38,36.4,505749.0,23.2419,23.2802,23.2355,23.2482,505749.0
2017-05-30 11:30:00,36.4,36.44,36.37,36.39,343855.0,23.2482,23.2738,23.2291,23.2419,343855.0
2017-05-30 12:00:00,36.38,36.4,36.35,36.37,225189.0,23.2355,23.2482,23.2163,23.2291,225189.0
2017-05-30 12:30:00,36.38,36.4,36.35,36.36,174203.0,23.2355,23.2482,23.2163,23.2227,174203.0
2017-05-30 13:00:00,36.36,36.38,36.3,36.32,187029.0,23.2227,23.2355,23.1844,23.1971,187029.0
2017-05-30 13:30:00,36.32,36.39,36.32,36.36,289253.0,23.1971,23.2419,23.1971,23.2227,289253.0
2017-05-30 14:00:00,36.37,36.4,36.35,36.39,328502.0,23.2291,23.2482,23.2163,23.2419,328502.0
2017-05-30 14:30:00,36.39,36.41,36.36,36.37,183861.0,23.2419,23.2546,23.2227,23.2291,183861.0
2017-05-30 15:00:00,36.36,36.38,36.32,36.32,285029.0,23.2227,23.2355,23.1971,23.1971,285029.0
2017-05-30 15:30:00,36.32,36.34,36.25,36.28,749184.0,23.1971,23.2099,23.1524,23.1716,749184.0
2017-05-31 09:30:00,36.41,36.48,36.29,36.4,777783.0,23.2546,23.2993,23.178,23.2482,777783.0
2017-05-31 10:00:00,36.39,36.41,36.22,36.27,1031697.0,23.2419,23.2546,23.1333,23.1652,1031697.0
2017-05-31 10:30:00,36.27,36.38,36.24,36.38,629320.0,23.1652,23.2355,23.146,23.2355,629320.0
2017-05-31 11:00:00,36.38,36.39,36.13,36.14,464991.0,23.2355,23.2419,23.0758,23.0822,464991.0
2017-05-31 11:30:00,36.14,36.23,36.02,36.14,646930.0,23.0822,23.1397,23.0055,23.0822,646930.0
2017-05-31 12:00:00,36.15,36.24,36.12,36.17,335767.0,23.0886,23.146,23.0694,23.1013,335767.0
2017-05-31 12:30:00,36.16,36.22,36.16,36.22,209717.0,23.095,23.1333,23.095,23.1333,209717.0
2017-05-31 13:00:00,36.22,36.23,36.15,36.16,132531.0,23.1333,23.1397,23.0886,23.095,132531.0
2017-05-31 13:30:00,36.16,36.2,36.13,36.17,132864.0,23.095,23.1205,23.0758,23.1013,132864.0
2017-05-31 14:00:00,36.17,36.26,36.15,36.23,236160.0,23.1013,23.1588,23.0886,23.1397,236160.0
2017-05-31 14:30:00,36.23,36.23,36.09,36.13,372526.0,23.1397,23.1397,23.0502,23.0758,372526.0
2017-05-31 15:00:00,36.12,36.16,36.08,36.12,352868.0,23.0694,23.095,23.0439,23.0694,352868.0
2017-05-31 15:30:00,36.12,36.17,36.11,36.15,403854.0,23.0694,23.1013,23.063,23.0886,403854.0
2017-06-01 09:30:00,36.24,36.29,36.14,36.29,498686.0,23.146,23.178,23.0822,23.178,498686.0
2017-06-01 10:00:00,36.29,36.39,36.26,36.39,405216.0,23.178,23.2419,23.1588,23.2419,405216.0
2017-06-01 10:30:00,36.4,36.41,36.31,36.38,323197.0,23.2482,23.2546,23.1908,23.2355,323197.0
2017-06-01 11:00:00,36.38,36.47,36.31,36.34,708602.0,23.2355,23.2929,23.1908,23.2099,708602.0
2017-06-01 11:30:00,36.33,36.39,36.22,36.27,274082.0,23.2035,23.2419,23.1333,23.1652,274082.0
2017-06-01 12:00:00,36.28,36.33,36.23,36.26,513044.0,23.1716,23.2035,23.1397,23.1588,513044.0
2017-06-01 12:30:00,36.26,36.27,36.21,36.26,368963.0,23.1588,23.1652,23.1269,23.1588,368963.0
2017-06-01 13:00:00,36.26,36.35,36.25,36.34,451508.0,23.1588,23.2163,23.1524,23.2099,451508.0
2017-06-01 13:30:00,36.33,36.35,36.29,36.31,244660.0,23.2035,23.2163,23.178,23.1908,244660.0
2017-06-01 14:00:00,36.31,36.33,36.27,36.27,309959.0,23.1908,23.2035,23.1652,23.1652,309959.0
2017-06-01 14:30:00,36.27,36.31,36.19,36.25,234291.0,23.1652,23.1908,23.1141,23.1524,234291.0
2017-06-01 15:00:00,36.24,36.26,36.19,36.24,232506.0,23.146,23.1588,23.1141,23.146,232506.0
2017-06-01 15:30:00,36.24,36.28,36.21,36.24,776583.0,23.146,23.1716,23.1269,23.146,776583.0
2017-06-02 09:30:00,35.99,36.01,35.8,35.84,1690459.0,22.9864,22.9991,22.865,22.8906,1690459.0
2017-06-02 10:00:00,35.84,35.86,35.76,35.78,490026.0,22.8906,22.9033,22.8395,22.8523,490026.0
2017-06-02 10:30:00,35.78,35.86,35.76,35.79,281837.0,22.8523,22.9033,22.8395,22.8586,281837.0
2017-06-02 11:00:00,35.79,35.79,35.69,35.72,431547.0,22.8586,22.8586,22.7948,22.8139,431547.0
2017-06-02 11:30:00,35.73,35.82,35.71,35.8,416828.0,22.8203,22.8778,22.8075,22.865,416828.0
2017-06-02 12:00:00,35.81,35.92,35.78,35.9,420712.0,22.8714,22.9417,22.8523,22.9289,420712.0
2017-06-02 12:30:00,35.9,35.9,35.81,35.82,312812.0,22.9289,22.9289,22.8714,22.8778,312812.0
2017-06-02 13:00:00,35.83,35.84,35.79,35.81,139442.0,22.8842,22.8906,22.8586,22.8714,139442.0
2017-06-02 13:30:00,35.81,35.85,35.79,35.83,111554.0,22.8714,22.897,22.8586,22.8842,111554.0
2017-06-02 14:00:00,35.82,35.83,35.75,35.77,208645.0,22.8778,22.8842,22.8331,22.8459,208645.0
2017-06-02 14:30:00,35.77,35.86,35.77,35.86,307512.0,22.8459,22.9033,22.8459,22.9033,307512.0
2017-06-02 15:00:00,35.85,35.88,35.84,35.86,214073.0,22.897,22.9161,22.8906,22.9033,214073.0
2017-06-02 15:30:00,35.86,35.91,35.85,35.91,537807.0,22.9033,22.9353,22.897,22.9353,537807.0
2017-06-05 09:30:00,35.91,36.0,35.9,35.99,434594.0,22.9353,22.9928,22.9289,22.9864,434594.0
2017-06-05 10:00:00,35.99,36.03,35.93,36.0,359946.0,22.9864,23.0119,22.9481,22.9928,359946.0
2017-06-05 10:30:00,36.01,36.01,35.94,35.94,260688.0,22.9991,22.9991,22.9544,22.9544,260688.0
2017-06-05 11:00:00,35.94,35.98,35.89,35.95,353032.0,22.9544,22.98,22.9225,22.9608,353032.0
2017-06-05 11:30:00,35.95,36.01,35.93,36.0,235090.0,22.9608,22.9991,22.9481,22.9928,235090.0
2017-06-05 12:00:00,36.0,36.11,35.99,36.1,180983.0,22.9928,23.063,22.9864,23.0566,180983.0
2017-06-05 12:30:00,36.11,36.12,36.05,36.05,267237.0,23.063,23.0694,23.0247,23.0247,267237.0
2017-06-05 13:00:00,36.05,36.14,36.05,36.14,209656.0,23.0247,23.0822,23.0247,23.0822,209656.0
2017-06-05 13:30:00,36.14,36.14,36.09,36.12,101584.0,23.0822,23.0822,23.0502,23.0694,101584.0
2017-06-05 14:00:00,36.13,36.14,36.08,36.08,192753.0,23.0758,23.0822,23.0439,23.0439,192753.0
2017-06-05 14:30:00,36.08,36.12,36.06,36.11,121078.0,23.0439,23.0694,23.0311,23.063,121078.0
2017-06-05 15:00:00,36.12,36.14,36.1,36.13,229693.0,23.0694,23.0822,23.0566,23.0758,229693.0
2017-06-05 15:30:00,36.13,36.13,36.05,36.08,389027.0,23.0758,23.0758,23.0247,23.0439,389027.0
2017-06-06 09:30:00,35.85,35.91,35.78,35.85,600079.0,22.897,22.9353,22.8523,22.897,600079.0
2017-06-06 10:00:00,35.85,35.92,35.84,35.92,331747.0,22.897,22.9417,22.8906,22.9417,331747.0
2017-06-06 10:30:00,35.92,35.92,35.85,35.89,265416.0,22.9417,22.9417,22.897,22.9225,265416.0
2017-06-06 11:00:00,35.9,35.95,35.87,35.92,294350.0,22.9289,22.9608,22.9097,22.9417,294350.0
2017-06-06 11:30:00,35.92,36.01,35.9,35.95,241228.0,22.9417,22.9991,22.9289,22.9608,241228.0
2017-06-06 12:00:00,35.95,36.02,35.92,35.99,156861.0,22.9608,23.0055,22.9417,22.9864,156861.0
2017-06-06 12:30:00,36.0,36.05,35.98,36.01,216213.0,22.9928,23.0247,22.98,22.9991,216213.0
2017-06-06 13:00:00,36.02,36.06,35.99,36.05,128692.0,23.0055,23.0311,22.9864,23.0247,128692.0
2017-06-06 13:30:00,36.05,36.06,35.98,36.04,172380.0,23.0247,23.0311,22.98,23.0183,172380.0
2017-06-06 14:00:00,36.04,36.19,36.03,36.18,296396.0,23.0183,23.1141,23.0119,23.1077,296396.0
2017-06-06 14:30:00,36.18,36.22,36.15,36.2,246700.0,23.1077,23.1333,23.0886,23.1205,246700.0
2017-06-06 15:00:00,36.2,36.24,36.14,36.19,256829.0,23.1205,23.146,23.0822,23.1141,256829.0
2017-06-06 15:30:00,36.19,36.26,36.16,36.23,686063.0,23.1141,23.1588,23.095,23.1397,686063.0
2017-06-07 09:30:00,35.84,35.9,35.79,35.9,1597343.0,22.8906,22.9289,22.8586,22.9289,1597343.0
2017-06-07 10:00:00,35.9,35.94,35.84,35.85,370684.0,22.9289,22.9544,22.8906,22.897,370684.0
2017-06-07 10:30:00,35.83,35.84,35.48,35.57,1124395.0,22.8842,22.8906,22.6606,22.7181,1124395.0
2017-06-07 11:00:00,35.56,35.67,35.53,35.55,347599.0,22.7117,22.782,22.6926,22.7054,347599.0
2017-06-07 11:30:00,35.55,35.56,35.43,35.45,322149.0,22.7054,22.7117,22.6287,22.6415,322149.0
2017-06-07 12:00:00,35.45,35.48,35.4,35.41,368427.0,22.6415,22.6606,22.6095,22.6159,368427.0
2017-06-07 12:30:00,35.4,35.42,35.36,35.42,205908.0,22.6095,22.6223,22.584,22.6223,205908.0
2017-06-07 13:00:00,35.42,35.44,35.36,35.4,344655.0,22.6223,22.6351,22.584,22.6095,344655.0
2017-06-07 13:30:00,35.4,35.41,35.36,35.39,252216.0,22.6095,22.6159,22.584,22.6032,252216.0
2017-06-07 14:00:00,35.4,35.45,35.37,35.43,210918.0,22.6095,22.6415,22.5904,22.6287,210918.0
2017-06-07 14:30:00,35.43,35.51,35.43,35.48,206028.0,22.6287,22.6798,22.6287,22.6606,206028.0
2017-06-07 15:00:00,35.48,35.5,35.44,35.48,227986.0,22.6606,22.6734,22.6351,22.6606,227986.0
2017-06-07 15:30:00,35.47,35.53,35.43,35.44,1024008.0,22.6543,22.6926,22.6287,22.6351,1024008.0
2017-06-08 09:30:00,35.33,35.52,35.31,35.51,743149.0,22.5648,22.6862,22.5521,22.6798,743149.0
2017-06-08 10:00:00,35.51,35.56,35.45,35.47,401030.0,22.6798,22.7117,22.6415,22.6543,401030.0
2017-06-08 10:30:00,35.46,35.56,35.45,35.47,268802.0,22.6479,22.7117,22.6415,22.6543,268802.0
2017-06-08 11:00:00,35.47,35.48,35.38,35.41,223560.0,22.6543,22.6606,22.5968,22.6159,223560.0
2017-06-08 11:30:00,35.41,35.48,35.41,35.47,292649.0,22.6159,22.6606,22.6159,22.6543,292649.0
2017-06-08 12:00:00,35.47,35.49,35.37,35.45,231351.0,22.6543,22.667,22.5904,22.6415,231351.0
2017-06-08 12:30:00,35.45,35.52,35.43,35.52,152786.0,22.6415,22.6862,22.6287,22.6862,152786.0
2017-06-08 13:00:00,35.51,35.52,35.42,35.47,182373.0,22.6798,22.6862,22.6223,22.6543,182373.0
2017-06-08 13:30:00,35.47,35.48,35.41,35.43,152258.0,22.6543,22.6606,22.6159,22.6287,152258.0
2017-06-08 14:00:00,35.42,35.44,35.38,35.42,196820.0,22.6223,22.6351,22.5968,22.6223,196820.0
2017-06-08 14:30:00,35.42,35.48,35.42,35.46,175573.0,22.6223,22.6606,22.6223,22.6479,175573.0
2017-06-08 15:00:00,35.45,35.48,35.44,35.47,177130.0,22.6415,22.6606,22.6351,22.6543,177130.0
2017-06-08 15:30:00,35.47,35.48,35.39,35.41,596472.0,22.6543,22.6606,22.6032,22.6159,596472.0
2017-06-09 09:30:00,35.39,35.52,35.37,35.52,414647.0,22.6032,22.6862,22.5904,22.6862,414647.0
2017-06-09 10:00:00,35.51,35.59,35.48,35.57,743364.0,22.6798,22.7309,22.6606,22.7181,743364.0
2017-06-09 10:30:00,35.56,35.67,35.55,35.65,327042.0,22.7117,22.782,22.7054,22.7692,327042.0
2017-06-09 11:00:00,35.65,35.79,35.64,35.76,397908.0,22.7692,22.8586,22.7628,22.8395,397908.0
2017-06-09 11:30:00,35.76,35.82,35.7,35.78,583670.0,22.8395,22.8778,22.8012,22.8523,583670.0
2017-06-09 12:00:00,35.78,35.81,35.69,35.7,180618.0,22.8523,22.8714,22.7948,22.8012,180618.0
2017-06-09 12:30:00,35.7,35.79,35.68,35.77,227327.0,22.8012,22.8586,22.7884,22.8459,227327.0
2017-06-09 13:00:00,35.76,35.78,35.72,35.73,208883.0,22.8395,22.8523,22.8139,22.8203,208883.0
2017-06-09 13:30:00,35.72,35.75,35.69,35.72,289769.0,22.8139,22.8331,22.7948,22.8139,289769.0
2017-06-09 14:00:00,35.72,35.78,35.67,35.75,323817.0,22.8139,22.8523,22.782,22.8331,323817.0
2017-06-09 14:30:00,35.76,35.87,35.71,35.72,580766.0,22.8395,22.9097,22.8075,22.8139,580766.0
2017-06-09 15:00:00,35.72,35.85,35.68,35.84,254234.0,22.8139,22.897,22.7884,22.8906,254234.0
2017-06-09 15:30:00,35.84,35.84,35.77,35.82,670349.0,22.8906,22.8906,22.8459,22.8778,670349.0
2017-06-12 09:30:00,36.02,36.11,35.99,36.02,722678.0,23.0055,23.063,22.9864,23.0055,722678.0
2017-06-12 10:00:00,36.02,36.04,35.89,35.96,392127.0,23.0055,23.0183,22.9225,22.9672,392127.0
2017-06-12 10:30:00,35.96,35.97,35.84,35.86,240102.0,22.9672,22.9736,22.8906,22.9033,240102.0
2017-06-12 11:00:00,35.85,35.87,35.74,35.77,274861.0,22.897,22.9097,22.8267,22.8459,274861.0
2017-06-12 11:30:00,35.77,35.88,35.73,35.86,372854.0,22.8459,22.9161,22.8203,22.9033,372854.0
2017-06-12 12:00:00,35.86,35.86,35.75,35.81,220172.0,22.9033,22.9033,22.8331,22.8714,220172.0
2017-06-12 12:30:00,35.82,35.83,35.71,35.71,233013.0,22.8778,22.8842,22.8075,22.8075,233013.0
2017-06-12 13:00:00,35.72,35.77,35.69,35.77,301956.0,22.8139,22.8459,22.7948,22.8459,301956.0
2017-06-12 13:30:00,35.76,35.77,35.72,35.75,148251.0,22.8395,22.8459,22.8139,22.8331,148251.0
2017-06-12 14:00:00,35.75,35.78,35.72,35.75,165716.0,22.8331,22.8523,22.8139,22.8331,165716.0
2017-06-12 14:30:00,35.75,35.81,35.72,35.79,224570.0,22.8331,22.8714,22.8139,22.8586,224570.0
2017-06-12 15:00:00,35.79,35.84,35.78,35.8,183676.0,22.8586,22.8906,22.8523,22.865,183676.0
2017-06-12 15:30:00,35.79,35.82,35.77,35.8,351119.0,22.8586,22.8778,22.8459,22.865,351119.0
2017-06-13 09:30:00,35.86,35.98,35.84,35.96,352441.0,22.9033,22.98,22.8906,22.9672,352441.0
2017-06-13 10:00:00,35.95,35.95,35.81,35.85,312282.0,22.9608,22.9608,22.8714,22.897,312282.0
2017-06-13 10:30:00,35.84,35.92,35.78,35.85,249979.0,22.8906,22.9417,22.8523,22.897,249979.0
2017-06-13 11:00:00,35.85,35.86,35.77,35.86,280242.0,22.897,22.9033,22.8459,22.9033,280242.0
2017-06-13 11:30:00,35.86,36.0,35.85,35.88,358317.0,22.9033,22.9928,22.897,22.9161,358317.0
2017-06-13 12:00:00,35.89,35.95,35.86,35.94,162289.0,22.9225,22.9608,22.9033,22.9544,162289.0
2017-06-13 12:30:00,35.94,35.95,35.88,35.89,162892.0,22.9544,22.9608,22.9161,22.9225,162892.0
2017-06-13 13:00:00,35.88,36.0,35.88,35.99,179461.0,22.9161,22.9928,22.9161,22.9864,179461.0
2017-06-13 13:30:00,35.99,36.0,35.92,35.92,126449.0,22.9864,22.9928,22.9417,22.9417,126449.0
2017-06-13 14:00:00,35.93,36.05,35.92,36.04,357415.0,22.9481,23.0247,22.9417,23.0183,357415.0
2017-06-13 14:30:00,36.05,36.05,35.97,35.97,280034.0,23.0247,23.0247,22.9736,22.9736,280034.0
2017-06-13 15:00:00,35.96,36.04,35.96,36.02,318079.0,22.9672,23.0183,22.9672,23.0055,318079.0
2017-06-13 15:30:00,36.02,36.06,35.99,36.03,715828.0,23.0055,23.0311,22.9864,23.0119,715828.0
2017-06-14 09:30:00,35.96,35.97,35.75,35.76,411962.0,22.9672,22.9736,22.8331,22.8395,411962.0
2017-06-14 10:00:00,35.77,35.85,35.67,35.79,285229.0,22.8459,22.897,22.782,22.8586,285229.0
2017-06-14 10:30:00,35.8,35.89,35.44,35.54,680339.0,22.865,22.9225,22.6351,22.699,680339.0
2017-06-14 11:00:00,35.54,35.55,35.42,35.5,323522.0,22.699,22.7054,22.6223,22.6734,323522.0
2017-06-14 11:30:00,35.51,35.54,35.4,35.41,351255.0,22.6798,22.699,22.6095,22.6159,351255.0
2017-06-14 12:00:00,35.4,35.46,35.4,35.44,214402.0,22.6095,22.6479,22.6095,22.6351,214402.0
2017-06-14 12:30:00,35.43,35.46,35.39,35.39,143660.0,22.6287,22.6479,22.6032,22.6032,143660.0
2017-06-14 13:00:00,35.39,35.4,35.34,35.34,269774.0,22.6032,22.6095,22.5712,22.5712,269774.0
2017-06-14 13:30:00,35.34,35.42,35.33,35.4,238438.0,22.5712,22.6223,22.5648,22.6095,238438.0
2017-06-14 14:00:00,35.4,35.43,35.34,35.35,328511.0,22.6095,22.6287,22.5712,22.5776,328511.0
2017-06-14 14:30:00,35.35,35.37,35.27,35.28,383015.0,22.5776,22.5904,22.5265,22.5329,383015.0
2017-06-14 15:00:00,35.28,35.38,35.25,35.38,598412.0,22.5329,22.5968,22.5137,22.5968,598412.0
2017-06-14 15:30:00,35.38,35.39,35.31,35.34,803689.0,22.5968,22.6032,22.5521,22.5712,803689.0
2017-06-15 09:30:00,34.99,35.2,34.94,35.14,1182416.0,22.3477,22.4818,22.3158,22.4435,1182416.0
2017-06-15 10:00:00,35.15,35.2,35.0,35.08,506243.0,22.4499,22.4818,22.3541,22.4052,506243.0
2017-06-15 10:30:00,35.09,35.17,35.05,35.17,405919.0,22.4116,22.4627,22.386,22.4627,405919.0
2017-06-15 11:00:00,35.17,35.3,35.17,35.29,342658.0,22.4627,22.5457,22.4627,22.5393,342658.0
2017-06-15 11:30:00,35.29,35.33,35.25,35.3,225860.0,22.5393,22.5648,22.5137,22.5457,225860.0
2017-06-15 12:00:00,35.3,35.33,35.26,35.28,232972.0,22.5457,22.5648,22.5201,22.5329,232972.0
2017-06-15 12:30:00,35.28,35.29,35.25,35.27,128856.0,22.5329,22.5393,22.5137,22.5265,128856.0
2017-06-15 13:00:00,35.27,35.29,35.23,35.24,226848.0,22.5265,22.5393,22.501,22.5074,226848.0
2017-06-15 13:30:00,35.25,35.29,35.22,35.23,164113.0,22.5137,22.5393,22.4946,22.501,164113.0
2017-06-15 14:00:00,35.22,35.27,35.2,35.23,292589.0,22.4946,22.5265,22.4818,22.501,292589.0
2017-06-15 14:30:00,35.24,35.24,35.14,35.14,185008.0,22.5074,22.5074,22.4435,22.4435,185008.0
2017-06-15 15:00:00,35.15,35.22,35.14,35.19,163400.0,22.4499,22.4946,22.4435,22.4754,163400.0
2017-06-15 15:30:00,35.18,35.25,35.14,35.23,531306.0,22.469,22.5137,22.4435,22.501,531306.0
2017-06-16 09:30:00,35.65,35.68,35.59,35.61,462036.0,22.7692,22.7884,22.7309,22.7437,462036.0
2017-06-16 10:00:00,35.6,35.66,35.57,35.62,501745.0,22.7373,22.7756,22.7181,22.7501,501745.0
2017-06-16 10:30:00,35.62,35.69,35.6,35.68,401871.0,22.7501,22.7948,22.7373,22.7884,401871.0
2017-06-16 11:00:00,35.68,35.71,35.63,35.69,327077.0,22.7884,22.8075,22.7564,22.7948,327077.0
2017-06-16 11:30:00,35.7,35.78,35.68,35.71,286900.0,22.8012,22.8523,22.7884,22.8075,286900.0
2017-06-16 12:00:00,35.72,35.75,35.7,35.73,105473.0,22.8139,22.8331,22.8012,22.8203,105473.0
2017-06-16 12:30:00,35.72,35.78,35.71,35.77,154505.0,22.8139,22.8523,22.8075,22.8459,154505.0
2017-06-16 13:00:00,35.77,35.8,35.74,35.79,132279.0,22.8459,22.865,22.8267,22.8586,132279.0
2017-06-16 13:30:00,35.79,35.81,35.78,35.8,122166.0,22.8586,22.8714,22.8523,22.865,122166.0
2017-06-16 14:00:00,35.79,35.91,35.78,35.9,225232.0,22.8586,22.9353,22.8523,22.9289,225232.0
2017-06-16 14:30:00,35.9,35.95,35.87,35.91,201387.0,22.9289,22.9608,22.9097,22.9353,201387.0
2017-06-16 15:00:00,35.91,35.95,35.9,35.94,167297.0,22.9353,22.9608,22.9289,22.9544,167297.0
2017-06-16 15:30:00,35.94,36.02,35.93,36.0,1433441.0,22.9544,23.0055,22.9481,22.9928,1433441.0
2017-06-19 09:30:00,36.0,36.14,36.0,36.13,1012698.0,22.9928,23.0822,22.9928,23.0758,1012698.0
2017-06-19 10:00:00,36.14,36.2,36.11,36.19,413128.0,23.0822,23.1205,23.063,23.1141,413128.0
2017-06-19 10:30:00,36.19,36.23,36.16,36.18,574876.0,23.1141,23.1397,23.095,23.1077,574876.0
2017-06-19 11:00:00,36.19,36.26,36.13,36.15,702526.0,23.1141,23.1588,23.0758,23.0886,702526.0
2017-06-19 11:30:00,36.15,36.17,36.09,36.09,255460.0,23.0886,23.1013,23.0502,23.0502,255460.0
2017-06-19 12:00:00,36.09,36.17,36.07,36.17,160863.0,23.0502,23.1013,23.0375,23.1013,160863.0
2017-06-19 12:30:00,36.17,36.22,36.13,36.21,312564.0,23.1013,23.1333,23.0758,23.1269,312564.0
2017-06-19 13:00:00,36.21,36.24,36.2,36.23,560873.0,23.1269,23.146,23.1205,23.1397,560873.0
2017-06-19 13:30:00,36.23,36.24,36.14,36.17,396944.0,23.1397,23.146,23.0822,23.1013,396944.0
2017-06-19 14:00:00,36.17,36.18,36.02,36.03,286230.0,23.1013,23.1077,23.0055,23.0119,286230.0
2017-06-19 14:30:00,36.04,36.07,36.0,36.02,227381.0,23.0183,23.0375,22.9928,23.0055,227381.0
2017-06-19 15:00:00,36.02,36.08,35.98,36.05,223038.0,23.0055,23.0439,22.98,23.0247,223038.0
2017-06-19 15:30:00,36.06,36.06,35.97,36.04,335077.0,23.0311,23.0311,22.9736,23.0183,335077.0
2017-06-20 09:30:00,35.31,35.31,34.78,34.79,1441735.0,22.5521,22.5521,22.2136,22.22,1441735.0
2017-06-20 10:00:00,34.8,34.95,34.79,34.9,582841.0,22.2263,22.3221,22.22,22.2902,582841.0
2017-06-20 10:30:00,34.9,34.92,34.8,34.81,736901.0,22.2902,22.303,22.2263,22.2327,736901.0
2017-06-20 11:00:00,34.8,34.91,34.78,34.88,717289.0,22.2263,22.2966,22.2136,22.2774,717289.0
2017-06-20 11:30:00,34.89,34.89,34.8,34.8,747505.0,22.2838,22.2838,22.2263,22.2263,747505.0
2017-06-20 12:00:00,34.8,34.87,34.8,34.84,711449.0,22.2263,22.271,22.2263,22.2519,711449.0
2017-06-20 12:30:00,34.83,34.88,34.83,34.86,362020.0,22.2455,22.2774,22.2455,22.2647,362020.0
2017-06-20 13:00:00,34.86,34.89,34.81,34.82,426470.0,22.2647,22.2838,22.2327,22.2391,426470.0
2017-06-20 13:30:00,34.82,34.86,34.81,34.86,401245.0,22.2391,22.2647,22.2327,22.2647,401245.0
2017-06-20 14:00:00,34.86,34.97,34.85,34.97,388670.0,22.2647,22.3349,22.2583,22.3349,388670.0
2017-06-20 14:30:00,34.96,34.97,34.9,34.91,275769.0,22.3285,22.3349,22.2902,22.2966,275769.0
2017-06-20 15:00:00,34.91,35.01,34.91,35.01,296355.0,22.2966,22.3605,22.2966,22.3605,296355.0
2017-06-20 15:30:00,35.01,35.02,34.96,34.99,770927.0,22.3605,22.3668,22.3285,22.3477,770927.0
2017-06-21 09:30:00,34.76,34.82,34.68,34.8,796429.0,22.2008,22.2391,22.1497,22.2263,796429.0
2017-06-21 10:00:00,34.81,34.88,34.7,34.87,425636.0,22.2327,22.2774,22.1625,22.271,425636.0
2017-06-21 10:30:00,34.88,34.98,34.79,34.87,460089.0,22.2774,22.3413,22.22,22.271,460089.0
2017-06-21 11:00:00,34.87,34.87,34.67,34.73,525740.0,22.271,22.271,22.1433,22.1816,525740.0
2017-06-21 11:30:00,34.74,34.79,34.67,34.76,606910.0,22.188,22.22,22.1433,22.2008,606910.0
2017-06-21 12:00:00,34.76,34.78,34.71,34.73,361735.0,22.2008,22.2136,22.1689,22.1816,361735.0
2017-06-21 12:30:00,34.74,34.75,34.55,34.56,378610.0,22.188,22.1944,22.0667,22.0731,378610.0
2017-06-21 13:00:00,34.56,34.62,34.53,34.6,268067.0,22.0731,22.1114,22.0539,22.0986,268067.0
2017-06-21 13:30:00,34.61,34.62,34.51,34.53,288793.0,22.105,22.1114,22.0411,22.0539,288793.0
2017-06-21 14:00:00,34.53,34.62,34.51,34.59,259612.0,22.0539,22.1114,22.0411,22.0922,259612.0
2017-06-21 14:30:00,34.59,34.67,34.59,34.61,281884.0,22.0922,22.1433,22.0922,22.105,281884.0
2017-06-21 15:00:00,34.61,34.66,34.59,34.62,312020.0,22.105,22.1369,22.0922,22.1114,312020.0
2017-06-21 15:30:00,34.62,34.66,34.6,34.63,547779.0,22.1114,22.1369,22.0986,22.1178,547779.0
2017-06-22 09:30:00,34.64,34.73,34.56,34.66,441787.0,22.1241,22.1816,22.0731,22.1369,441787.0
2017-06-22 10:00:00,34.66,34.67,34.57,34.65,413255.0,22.1369,22.1433,22.0794,22.1305,413255.0
2017-06-22 10:30:00,34.64,34.8,34.62,34.71,469954.0,22.1241,22.2263,22.1114,22.1689,469954.0
2017-06-22 11:00:00,34.71,34.75,34.67,34.72,361462.0,22.1689,22.1944,22.1433,22.1752,361462.0
2017-06-22 11:30:00,34.71,34.72,34.62,34.63,398085.0,22.1689,22.1752,22.1114,22.1178,398085.0
2017-06-22 12:00:00,34.63,34.64,34.6,34.64,190749.0,22.1178,22.1241,22.0986,22.1241,190749.0
2017-06-22 12:30:00,34.64,34.66,34.59,34.59,194670.0,22.1241,22.1369,22.0922,22.0922,194670.0
2017-06-22 13:00:00,34.59,34.61,34.51,34.53,260373.0,22.0922,22.105,22.0411,22.0539,260373.0
2017-06-22 13:30:00,34.54,34.59,34.51,34.57,204377.0,22.0603,22.0922,22.0411,22.0794,204377.0
2017-06-22 14:00:00,34.57,34.65,34.56,34.61,397310.0,22.0794,22.1305,22.0731,22.105,397310.0
2017-06-22 14:30:00,34.61,34.65,34.59,34.63,305727.0,22.105,22.1305,22.0922,22.1178,305727.0
2017-06-22 15:00:00,34.64,34.66,34.59,34.59,174618.0,22.1241,22.1369,22.0922,22.0922,174618.0
2017-06-22 15:30:00,34.59,34.61,34.54,34.59,625870.0,22.0922,22.105,22.0603,22.0922,625870.0
2017-06-23 09:30:00,34.59,34.81,34.54,34.8,575252.0,22.0922,22.2327,22.0603,22.2263,575252.0
2017-06-23 10:00:00,34.81,34.87,34.73,34.82,271596.0,22.2327,22.271,22.1816,22.2391,271596.0
2017-06-23 10:30:00,34.82,34.9,34.8,34.84,342933.0,22.2391,22.2902,22.2263,22.2519,342933.0
2017-06-23 11:00:00,34.85,34.91,34.83,34.9,281948.0,22.2583,22.2966,22.2455,22.2902,281948.0
2017-06-23 11:30:00,34.89,34.91,34.84,34.89,204184.0,22.2838,22.2966,22.2519,22.2838,204184.0
2017-06-23 12:00:00,34.89,34.92,34.83,34.83,158213.0,22.2838,22.303,22.2455,22.2455,158213.0
2017-06-23 12:30:00,34.84,34.86,34.82,34.82,101739.0,22.2519,22.2647,22.2391,22.2391,101739.0
2017-06-23 13:00:00,34.82,34.86,34.79,34.86,144445.0,22.2391,22.2647,22.22,22.2647,144445.0
2017-06-23 13:30:00,34.86,34.88,34.82,34.85,112744.0,22.2647,22.2774,22.2391,22.2583,112744.0
2017-06-23 14:00:00,34.85,34.87,34.82,34.86,130507.0,22.2583,22.271,22.2391,22.2647,130507.0
2017-06-23 14:30:00,34.86,34.88,34.81,34.82,117221.0,22.2647,22.2774,22.2327,22.2391,117221.0
2017-06-23 15:00:00,34.82,34.86,34.82,34.84,170674.0,22.2391,22.2647,22.2391,22.2519,170674.0
2017-06-23 15:30:00,34.84,34.86,34.81,34.83,552073.0,22.2519,22.2647,22.2327,22.2455,552073.0
2017-06-26 09:30:00,35.04,35.09,34.97,35.07,414027.0,22.3796,22.4116,22.3349,22.3988,414027.0
2017-06-26 10:00:00,35.07,35.07,34.92,35.0,399992.0,22.3988,22.3988,22.303,22.3541,399992.0
2017-06-26 10:30:00,34.99,35.0,34.87,34.97,212911.0,22.3477,22.3541,22.271,22.3349,212911.0
2017-06-26 11:00:00,34.97,35.0,34.89,34.96,242076.0,22.3349,22.3541,22.2838,22.3285,242076.0
2017-06-26 11:30:00,34.96,35.03,34.93,34.98,218534.0,22.3285,22.3732,22.3094,22.3413,218534.0
2017-06-26 12:00:00,34.98,34.99,34.9,34.91,97873.0,22.3413,22.3477,22.2902,22.2966,97873.0
2017-06-26 12:30:00,34.91,34.98,34.91,34.94,104867.0,22.2966,22.3413,22.2966,22.3158,104867.0
2017-06-26 13:00:00,34.95,34.97,34.92,34.93,118031.0,22.3221,22.3349,22.303,22.3094,118031.0
2017-06-26 13:30:00,34.93,34.93,34.9,34.91,127960.0,22.3094,22.3094,22.2902,22.2966,127960.0
2017-06-26 14:00:00,34.91,34.94,34.88,34.91,156129.0,22.2966,22.3158,22.2774,22.2966,156129.0
2017-06-26 14:30:00,34.9,34.95,34.88,34.94,149112.0,22.2902,22.3221,22.2774,22.3158,149112.0
2017-06-26 15:00:00,34.95,34.96,34.9,34.9,156410.0,22.3221,22.3285,22.2902,22.2902,156410.0
2017-06-26 15:30:00,34.9,34.94,34.86,34.86,428876.0,22.2902,22.3158,22.2647,22.2647,428876.0
2017-06-27 09:30:00,35.12,35.17,35.04,35.17,501731.0,22.4307,22.4627,22.3796,22.4627,501731.0
2017-06-27 10:00:00,35.16,35.29,35.14,35.21,443832.0,22.4563,22.5393,22.4435,22.4882,443832.0
2017-06-27 10:30:00,35.21,35.39,35.19,35.33,529888.0,22.4882,22.6032,22.4754,22.5648,529888.0
2017-06-27 11:00:00,35.32,35.36,35.25,35.25,311874.0,22.5585,22.584,22.5137,22.5137,311874.0
2017-06-27 11:30:00,35.26,35.29,35.21,35.29,165656.0,22.5201,22.5393,22.4882,22.5393,165656.0
2017-06-27 12:00:00,35.28,35.34,35.22,35.23,165937.0,22.5329,22.5712,22.4946,22.501,165937.0
2017-06-27 12:30:00,35.23,35.25,35.2,35.23,126607.0,22.501,22.5137,22.4818,22.501,126607.0
2017-06-27 13:00:00,35.23,35.29,35.22,35.24,192056.0,22.501,22.5393,22.4946,22.5074,192056.0
2017-06-27 13:30:00,35.23,35.26,35.16,35.22,208379.0,22.501,22.5201,22.4563,22.4946,208379.0
2017-06-27 14:00:00,35.22,35.25,35.18,35.24,183002.0,22.4946,22.5137,22.469,22.5074,183002.0
2017-06-27 14:30:00,35.24,35.28,35.21,35.26,175164.0,22.5074,22.5329,22.4882,22.5201,175164.0
2017-06-27 15:00:00,35.26,35.28,35.22,35.23,203683.0,22.5201,22.5329,22.4946,22.501,203683.0
2017-06-27 15:30:00,35.24,35.24,35.14,35.14,563216.0,22.5074,22.5074,22.4435,22.4435,563216.0
2017-06-28 09:30:00,35.26,35.35,35.23,35.25,414304.0,22.5201,22.5776,22.501,22.5137,414304.0
2017-06-28 10:00:00,35.24,35.37,35.19,35.2,291600.0,22.5074,22.5904,22.4754,22.4818,291600.0
2017-06-28 10:30:00,35.19,35.44,35.18,35.34,719583.0,22.4754,22.6351,22.469,22.5712,719583.0
2017-06-28 11:00:00,35.34,35.39,35.23,35.29,382675.0,22.5712,22.6032,22.501,22.5393,382675.0
2017-06-28 11:30:00,35.28,35.3,35.22,35.25,206082.0,22.5329,22.5457,22.4946,22.5137,206082.0
2017-06-28 12:00:00,35.25,35.28,35.23,35.26,239917.0,22.5137,22.5329,22.501,22.5201,239917.0
2017-06-28 12:30:00,35.26,35.28,35.23,35.27,327531.0,22.5201,22.5329,22.501,22.5265,327531.0
2017-06-28 13:00:00,35.28,35.3,35.26,35.3,97647.0,22.5329,22.5457,22.5201,22.5457,97647.0
2017-06-28 13:30:00,35.29,35.34,35.27,35.32,102915.0,22.5393,22.5712,22.5265,22.5585,102915.0
2017-06-28 14:00:00,35.32,35.36,35.31,35.32,114680.0,22.5585,22.584,22.5521,22.5585,114680.0
2017-06-28 14:30:00,35.33,35.38,35.31,35.34,162310.0,22.5648,22.5968,22.5521,22.5712,162310.0
2017-06-28 15:00:00,35.34,35.35,35.29,35.33,133162.0,22.5712,22.5776,22.5393,22.5648,133162.0
2017-06-28 15:30:00,35.32,35.33,35.24,35.27,450624.0,22.5585,22.5648,22.5074,22.5265,450624.0
2017-06-29 09:30:00,35.27,35.3,35.12,35.17,392913.0,22.5265,22.5457,22.4307,22.4627,392913.0
2017-06-29 10:00:00,35.17,35.2,35.05,35.2,301576.0,22.4627,22.4818,22.386,22.4818,301576.0
2017-06-29 10:30:00,35.2,35.26,35.16,35.17,185352.0,22.4818,22.5201,22.4563,22.4627,185352.0
2017-06-29 11:00:00,35.17,35.24,35.06,35.06,220756.0,22.4627,22.5074,22.3924,22.3924,220756.0
2017-06-29 11:30:00,35.07,35.08,34.97,35.05,286735.0,22.3988,22.4052,22.3349,22.386,286735.0
2017-06-29 12:00:00,35.05,35.09,34.97,34.97,135017.0,22.386,22.4116,22.3349,22.3349,135017.0
2017-06-29 12:30:00,34.97,34.98,34.92,34.96,169481.0,22.3349,22.3413,22.303,22.3285,169481.0
2017-06-29 13:00:00,34.97,35.0,34.86,34.87,194962.0,22.3349,22.3541,22.2647,22.271,194962.0
2017-06-29 13:30:00,34.87,34.94,34.87,34.93,183003.0,22.271,22.3158,22.271,22.3094,183003.0
2017-06-29 14:00:00,34.93,34.97,34.9,34.95,128441.0,22.3094,22.3349,22.2902,22.3221,128441.0
2017-06-29 14:30:00,34.94,34.94,34.87,34.89,167279.0,22.3158,22.3158,22.271,22.2838,167279.0
2017-06-29 15:00:00,34.89,34.91,34.86,34.88,227076.0,22.2838,22.2966,22.2647,22.2774,227076.0
2017-06-29 15:30:00,34.88,34.92,34.81,34.85,596534.0,22.2774,22.303,22.2327,22.2583,596534.0
2017-06-30 09:30:00,34.76,34.82,34.68,34.75,506924.0,22.2008,22.2391,22.1497,22.1944,506924.0
2017-06-30 10:00:00,34.75,34.75,34.67,34.68,185004.0,22.1944,22.1944,22.1433,22.1497,185004.0
2017-06-30 10:30:00,34.69,34.7,34.6,34.62,258403.0,22.1561,22.1625,22.0986,22.1114,258403.0
2017-06-30 11:00:00,34.62,34.64,34.51,34.52,429118.0,22.1114,22.1241,22.0411,22.0475,429118.0
2017-06-30 11:30:00,34.52,34.62,34.47,34.59,726678.0,22.0475,22.1114,22.0156,22.0922,726678.0
2017-06-30 12:00:00,34.6,34.61,34.55,34.56,139513.0,22.0986,22.105,22.0667,22.0731,139513.0
2017-06-30 12:30:00,34.56,34.6,34.55,34.58,97164.0,22.0731,22.0986,22.0667,22.0858,97164.0
2017-06-30 13:00:00,34.58,34.69,34.58,34.68,169353.0,22.0858,22.1561,22.0858,22.1497,169353.0
2017-06-30 13:30:00,34.68,34.68,34.64,34.66,137494.0,22.1497,22.1497,22.1241,22.1369,137494.0
2017-06-30 14:00:00,34.66,34.68,34.64,34.65,164729.0,22.1369,22.1497,22.1241,22.1305,164729.0
2017-06-30 14:30:00,34.65,34.67,34.62,34.66,148660.0,22.1305,22.1433,22.1114,22.1369,148660.0
2017-06-30 15:00:00,34.66,34.67,34.63,34.66,155206.0,22.1369,22.1433,22.1178,22.1369,155206.0
2017-06-30 15:30:00,34.66,34.69,34.62,34.65,437663.0,22.1369,22.1561,22.1114,22.1305,437663.0
2017-07-03 09:30:00,34.78,34.96,34.77,34.91,461214.0,22.2136,22.3285,22.2072,22.2966,461214.0
2017-07-03 10:00:00,34.92,34.99,34.9,34.98,260675.0,22.303,22.3477,22.2902,22.3413,260675.0
2017-07-03 10:30:00,34.99,35.14,34.98,35.12,305102.0,22.3477,22.4435,22.3413,22.4307,305102.0
2017-07-03 11:00:00,35.12,35.18,35.04,35.07,309814.0,22.4307,22.469,22.3796,22.3988,309814.0
2017-07-03 11:30:00,35.07,35.13,35.03,35.11,193694.0,22.3988,22.4371,22.3732,22.4243,193694.0
2017-07-03 12:00:00,35.11,35.11,35.04,35.06,221678.0,22.4243,22.4243,22.3796,22.3924,221678.0
2017-07-03 12:30:00,35.07,35.1,34.99,35.01,336906.0,22.3988,22.4179,22.3477,22.3605,336906.0
2017-07-05 09:30:00,34.72,34.74,34.42,34.53,1065728.0,22.1752,22.188,21.9836,22.0539,1065728.0
2017-07-05 10:00:00,34.54,34.54,34.33,34.38,476537.0,22.0603,22.0603,21.9262,21.9581,476537.0
2017-07-05 10:30:00,34.39,34.47,34.35,34.37,334295.0,21.9645,22.0156,21.9389,21.9517,334295.0
2017-07-05 11:00:00,34.38,34.45,34.35,34.4,320706.0,21.9581,22.0028,21.9389,21.9709,320706.0
2017-07-05 11:30:00,34.39,34.5,34.37,34.46,322486.0,21.9645,22.0347,21.9517,22.0092,322486.0
2017-07-05 12:00:00,34.46,34.51,34.45,34.48,145733.0,22.0092,22.0411,22.0028,22.022,145733.0
2017-07-05 12:30:00,34.49,34.51,34.48,34.48,147942.0,22.0283,22.0411,22.022,22.022,147942.0
2017-07-05 13:00:00,34.49,34.49,34.41,34.42,148150.0,22.0283,22.0283,21.9772,21.9836,148150.0
2017-07-05 13:30:00,34.43,34.45,34.41,34.44,182230.0,21.99,22.0028,21.9772,21.9964,182230.0
2017-07-05 14:00:00,34.45,34.48,34.4,34.41,201627.0,22.0028,22.022,21.9709,21.9772,201627.0
2017-07-05 14:30:00,34.41,34.43,34.37,34.38,195469.0,21.9772,21.99,21.9517,21.9581,195469.0
2017-07-05 15:00:00,34.38,34.45,34.38,34.45,350526.0,21.9581,22.0028,21.9581,22.0028,350526.0
2017-07-05 15:30:00,34.45,34.46,34.4,34.43,800523.0,22.0028,22.0092,21.9709,21.99,800523.0
2017-07-06 09:30:00,34.51,34.62,34.45,34.59,669613.0,22.0411,22.1114,22.0028,22.0922,669613.0
2017-07-06 10:00:00,34.59,34.63,34.52,34.57,270158.0,22.0922,22.1178,22.0475,22.0794,270158.0
2017-07-06 10:30:00,34.57,34.61,34.52,34.55,176191.0,22.0794,22.105,22.0475,22.0667,176191.0
2017-07-06 11:00:00,34.55,34.84,34.55,34.66,629650.0,22.0667,22.2519,22.0667,22.1369,629650.0
2017-07-06 11:30:00,34.66,34.68,34.58,34.6,262305.0,22.1369,22.1497,22.0858,22.0986,262305.0
2017-07-06 12:00:00,34.61,34.66,34.58,34.64,148382.0,22.105,22.1369,22.0858,22.1241,148382.0
2017-07-06 12:30:00,34.63,34.64,34.6,34.63,94149.0,22.1178,22.1241,22.0986,22.1178,94149.0
2017-07-06 13:00:00,34.63,34.67,34.6,34.62,82228.0,22.1178,22.1433,22.0986,22.1114,82228.0
2017-07-06 13:30:00,34.62,34.63,34.5,34.52,158922.0,22.1114,22.1178,22.0347,22.0475,158922.0
2017-07-06 14:00:00,34.52,34.54,34.48,34.52,182470.0,22.0475,22.0603,22.022,22.0475,182470.0
2017-07-06 14:30:00,34.52,34.55,34.5,34.52,121896.0,22.0475,22.0667,22.0347,22.0475,121896.0
2017-07-06 15:00:00,34.52,34.54,34.48,34.48,182648.0,22.0475,22.0603,22.022,22.022,182648.0
2017-07-06 15:30:00,34.48,34.5,34.43,34.44,631892.0,22.022,22.0347,21.99,21.9964,631892.0
2017-07-07 09:30:00,34.42,34.45,34.29,34.34,524356.0,21.9836,22.0028,21.9006,21.9325,524356.0
2017-07-07 10:00:00,34.34,34.35,34.15,34.22,572317.0,21.9325,21.9389,21.8112,21.8559,572317.0
2017-07-07 10:30:00,34.21,34.27,34.16,34.19,201518.0,21.8495,21.8878,21.8176,21.8367,201518.0
2017-07-07 11:00:00,34.19,34.23,34.14,34.23,179918.0,21.8367,21.8623,21.8048,21.8623,179918.0
2017-07-07 11:30:00,34.23,34.32,34.22,34.28,279554.0,21.8623,21.9198,21.8559,21.8942,279554.0
2017-07-07 12:00:00,34.27,34.38,34.27,34.34,177671.0,21.8878,21.9581,21.8878,21.9325,177671.0
2017-07-07 12:30:00,34.33,34.38,34.31,34.32,98402.0,21.9262,21.9581,21.9134,21.9198,98402.0
2017-07-07 13:00:00,34.33,34.33,34.28,34.3,112173.0,21.9262,21.9262,21.8942,21.907,112173.0
2017-07-07 13:30:00,34.29,34.32,34.28,34.31,77810.0,21.9006,21.9198,21.8942,21.9134,77810.0
2017-07-07 14:00:00,34.32,34.37,34.31,34.33,146848.0,21.9198,21.9517,21.9134,21.9262,146848.0
2017-07-07 14:30:00,34.33,34.33,34.29,34.3,97097.0,21.9262,21.9262,21.9006,21.907,97097.0
2017-07-07 15:00:00,34.3,34.36,34.3,34.32,341391.0,21.907,21.9453,21.907,21.9198,341391.0
2017-07-07 15:30:00,34.32,34.41,34.32,34.36,910659.0,21.9198,21.9772,21.9198,21.9453,910659.0
2017-07-10 09:30:00,34.18,34.38,34.17,34.32,523011.0,21.8304,21.9581,21.824,21.9198,523011.0
2017-07-10 10:00:00,34.31,34.4,34.27,34.28,242731.0,21.9134,21.9709,21.8878,21.8942,242731.0
2017-07-10 10:30:00,34.28,34.39,34.23,34.34,241094.0,21.8942,21.9645,21.8623,21.9325,241094.0
2017-07-10 11:00:00,34.34,34.37,34.3,34.3,328889.0,21.9325,21.9517,21.907,21.907,328889.0
2017-07-10 11:30:00,34.3,34.33,34.27,34.3,143193.0,21.907,21.9262,21.8878,21.907,143193.0
2017-07-10 12:00:00,34.3,34.36,34.29,34.34,97322.0,21.907,21.9453,21.9006,21.9325,97322.0
2017-07-10 12:30:00,34.34,34.37,34.32,34.36,168064.0,21.9325,21.9517,21.9198,21.9453,168064.0
2017-07-10 13:00:00,34.36,34.39,34.35,34.37,123531.0,21.9453,21.9645,21.9389,21.9517,123531.0
2017-07-10 13:30:00,34.37,34.4,34.36,34.38,119645.0,21.9517,21.9709,21.9453,21.9581,119645.0
2017-07-10 14:00:00,34.39,34.41,34.37,34.37,86342.0,21.9645,21.9772,21.9517,21.9517,86342.0
2017-07-10 14:30:00,34.38,34.38,34.35,34.35,157363.0,21.9581,21.9581,21.9389,21.9389,157363.0
2017-07-10 15:00:00,34.35,34.38,34.34,34.37,238819.0,21.9389,21.9581,21.9325,21.9517,238819.0
2017-07-10 15:30:00,34.37,34.37,34.32,34.33,312277.0,21.9517,21.9517,21.9198,21.9262,312277.0
2017-07-11 09:30:00,34.06,34.17,34.0,34.16,1019658.0,21.7537,21.824,21.7154,21.8176,1019658.0
2017-07-11 10:00:00,34.17,34.18,34.06,34.15,328257.0,21.824,21.8304,21.7537,21.8112,328257.0
2017-07-11 10:30:00,34.15,34.27,34.15,34.23,450198.0,21.8112,21.8878,21.8112,21.8623,450198.0
2017-07-11 11:00:00,34.23,34.24,34.09,34.11,380214.0,21.8623,21.8687,21.7729,21.7856,380214.0
2017-07-11 11:30:00,34.1,34.3,34.09,34.29,230359.0,21.7793,21.907,21.7729,21.9006,230359.0
2017-07-11 12:00:00,34.29,34.35,34.24,34.25,248286.0,21.9006,21.9389,21.8687,21.8751,248286.0
2017-07-11 12:30:00,34.25,34.3,34.23,34.25,131014.0,21.8751,21.907,21.8623,21.8751,131014.0
2017-07-11 13:00:00,34.26,34.29,34.2,34.22,277216.0,21.8814,21.9006,21.8431,21.8559,277216.0
2017-07-11 13:30:00,34.22,34.33,34.21,34.3,163325.0,21.8559,21.9262,21.8495,21.907,163325.0
2017-07-11 14:00:00,34.31,34.34,34.3,34.33,125982.0,21.9134,21.9325,21.907,21.9262,125982.0
2017-07-11 14:30:00,34.34,34.35,34.3,34.3,159415.0,21.9325,21.9389,21.907,21.907,159415.0
2017-07-11 15:00:00,34.3,34.33,34.28,34.33,128251.0,21.907,21.9262,21.8942,21.9262,128251.0
2017-07-11 15:30:00,34.33,34.37,34.32,34.37,370316.0,21.9262,21.9517,21.9198,21.9517,370316.0
2017-07-12 09:30:00,34.92,34.99,34.86,34.97,826370.0,22.303,22.3477,22.2647,22.3349,826370.0
2017-07-12 10:00:00,34.98,35.09,34.92,34.94,584491.0,22.3413,22.4116,22.303,22.3158,584491.0
2017-07-12 10:30:00,34.95,35.03,34.78,34.79,589041.0,22.3221,22.3732,22.2136,22.22,589041.0
2017-07-12 11:00:00,34.79,34.87,34.71,34.84,447707.0,22.22,22.271,22.1689,22.2519,447707.0
2017-07-12 11:30:00,34.84,34.89,34.82,34.88,260062.0,22.2519,22.2838,22.2391,22.2774,260062.0
2017-07-12 12:00:00,34.87,34.93,34.85,34.91,135800.0,22.271,22.3094,22.2583,22.2966,135800.0
2017-07-12 12:30:00,34.91,34.94,34.9,34.91,118505.0,22.2966,22.3158,22.2902,22.2966,118505.0
2017-07-12 13:00:00,34.93,34.97,34.91,34.94,123492.0,22.3094,22.3349,22.2966,22.3158,123492.0
2017-07-12 13:30:00,34.95,34.97,34.91,34.93,102308.0,22.3221,22.3349,22.2966,22.3094,102308.0
2017-07-12 14:00:00,34.93,34.95,34.89,34.91,125679.0,22.3094,22.3221,22.2838,22.2966,125679.0
2017-07-12 14:30:00,34.91,34.93,34.87,34.88,140299.0,22.2966,22.3094,22.271,22.2774,140299.0
2017-07-12 15:00:00,34.88,34.92,34.84,34.91,176026.0,22.2774,22.303,22.2519,22.2966,176026.0
2017-07-12 15:30:00,34.91,34.91,34.84,34.86,374886.0,22.2966,22.2966,22.2519,22.2647,374886.0
2017-07-13 09:30:00,34.71,34.76,34.64,34.64,312896.0,22.1689,22.2008,22.1241,22.1241,312896.0
2017-07-13 10:00:00,34.64,34.7,34.61,34.66,314540.0,22.1241,22.1625,22.105,22.1369,314540.0
2017-07-13 10:30:00,34.66,34.71,34.6,34.61,193785.0,22.1369,22.1689,22.0986,22.105,193785.0
2017-07-13 11:00:00,34.61,34.67,34.58,34.65,289617.0,22.105,22.1433,22.0858,22.1305,289617.0
2017-07-13 11:30:00,34.65,34.7,34.62,34.62,318078.0,22.1305,22.1625,22.1114,22.1114,318078.0
2017-07-13 12:00:00,34.63,34.65,34.6,34.62,77986.0,22.1178,22.1305,22.0986,22.1114,77986.0
2017-07-13 12:30:00,34.63,34.64,34.58,34.58,77714.0,22.1178,22.1241,22.0858,22.0858,77714.0
2017-07-13 13:00:00,34.59,34.62,34.57,34.6,77562.0,22.0922,22.1114,22.0794,22.0986,77562.0
2017-07-13 13:30:00,34.6,34.67,34.6,34.66,90720.0,22.0986,22.1433,22.0986,22.1369,90720.0
2017-07-13 14:00:00,34.66,34.7,34.64,34.69,83415.0,22.1369,22.1625,22.1241,22.1561,83415.0
2017-07-13 14:30:00,34.68,34.71,34.65,34.69,101777.0,22.1497,22.1689,22.1305,22.1561,101777.0
2017-07-13 15:00:00,34.7,34.7,34.67,34.68,85690.0,22.1625,22.1625,22.1433,22.1497,85690.0
2017-07-13 15:30:00,34.69,34.73,34.68,34.71,414183.0,22.1561,22.1816,22.1497,22.1689,414183.0
2017-07-14 09:30:00,34.94,35.05,34.91,35.03,524438.0,22.3158,22.386,22.2966,22.3732,524438.0
2017-07-14 10:00:00,35.03,35.04,34.92,34.97,261905.0,22.3732,22.3796,22.303,22.3349,261905.0
2017-07-14 10:30:00,34.97,34.99,34.88,34.9,195066.0,22.3349,22.3477,22.2774,22.2902,195066.0
2017-07-14 11:00:00,34.89,34.9,34.8,34.8,194420.0,22.2838,22.2902,22.2263,22.2263,194420.0
2017-07-14 11:30:00,34.81,34.9,34.8,34.88,284565.0,22.2327,22.2902,22.2263,22.2774,284565.0
2017-07-14 12:00:00,34.88,34.89,34.85,34.85,88125.0,22.2774,22.2838,22.2583,22.2583,88125.0
2017-07-14 12:30:00,34.85,34.9,34.84,34.88,162400.0,22.2583,22.2902,22.2519,22.2774,162400.0
2017-07-14 13:00:00,34.88,34.91,34.85,34.89,118707.0,22.2774,22.2966,22.2583,22.2838,118707.0
2017-07-14 13:30:00,34.9,34.93,34.88,34.92,129327.0,22.2902,22.3094,22.2774,22.303,129327.0
2017-07-14 14:00:00,34.92,34.98,34.91,34.97,168704.0,22.303,22.3413,22.2966,22.3349,168704.0
2017-07-14 14:30:00,34.97,34.97,34.92,34.93,103921.0,22.3349,22.3349,22.303,22.3094,103921.0
2017-07-14 15:00:00,34.93,34.97,34.92,34.97,184992.0,22.3094,22.3349,22.303,22.3349,184992.0
2017-07-14 15:30:00,34.97,35.0,34.94,34.95,383466.0,22.3349,22.3541,22.3158,22.3221,383466.0
2017-07-17 09:30:00,35.1,35.19,35.03,35.14,618378.0,22.4179,22.4754,22.3732,22.4435,618378.0
2017-07-17 10:00:00,35.13,35.14,35.05,35.08,301220.0,22.4371,22.4435,22.386,22.4052,301220.0
2017-07-17 10:30:00,35.09,35.1,35.04,35.08,157217.0,22.4116,22.4179,22.3796,22.4052,157217.0
2017-07-17 11:00:00,35.08,35.15,35.06,35.1,232415.0,22.4052,22.4499,22.3924,22.4179,232415.0
2017-07-17 11:30:00,35.11,35.11,35.01,35.05,184894.0,22.4243,22.4243,22.3605,22.386,184894.0
2017-07-17 12:00:00,35.05,35.1,35.03,35.04,65510.0,22.386,22.4179,22.3732,22.3796,65510.0
2017-07-17 12:30:00,35.05,35.05,35.01,35.04,76094.0,22.386,22.386,22.3605,22.3796,76094.0
2017-07-17 13:00:00,35.05,35.05,34.97,34.97,122507.0,22.386,22.386,22.3349,22.3349,122507.0
2017-07-17 13:30:00,34.97,35.01,34.96,35.0,81890.0,22.3349,22.3605,22.3285,22.3541,81890.0
2017-07-17 14:00:00,35.01,35.02,34.98,35.02,83200.0,22.3605,22.3668,22.3413,22.3668,83200.0
2017-07-17 14:30:00,35.02,35.02,34.97,34.98,135151.0,22.3668,22.3668,22.3349,22.3413,135151.0
2017-07-17 15:00:00,34.99,34.99,34.93,34.94,206496.0,22.3477,22.3477,22.3094,22.3158,206496.0
2017-07-17 15:30:00,34.95,34.97,34.9,34.91,581625.0,22.3221,22.3349,22.2902,22.2966,581625.0
2017-07-18 09:30:00,34.97,35.01,34.83,34.88,608636.0,22.3349,22.3605,22.2455,22.2774,608636.0
2017-07-18 10:00:00,34.88,34.91,34.8,34.84,307458.0,22.2774,22.2966,22.2263,22.2519,307458.0
2017-07-18 10:30:00,34.84,34.87,34.77,34.85,236444.0,22.2519,22.271,22.2072,22.2583,236444.0
2017-07-18 11:00:00,34.86,34.87,34.79,34.82,162988.0,22.2647,22.271,22.22,22.2391,162988.0
2017-07-18 11:30:00,34.82,34.84,34.78,34.81,117604.0,22.2391,22.2519,22.2136,22.2327,117604.0
2017-07-18 12:00:00,34.81,34.85,34.8,34.83,65362.0,22.2327,22.2583,22.2263,22.2455,65362.0
2017-07-18 12:30:00,34.83,34.85,34.81,34.82,59421.0,22.2455,22.2583,22.2327,22.2391,59421.0
2017-07-18 13:00:00,34.82,34.83,34.78,34.79,60761.0,22.2391,22.2455,22.2136,22.22,60761.0
2017-07-18 13:30:00,34.8,34.8,34.76,34.8,97973.0,22.2263,22.2263,22.2008,22.2263,97973.0
2017-07-18 14:00:00,34.8,34.82,34.79,34.81,91093.0,22.2263,22.2391,22.22,22.2327,91093.0
2017-07-18 14:30:00,34.81,34.84,34.79,34.83,105072.0,22.2327,22.2519,22.22,22.2455,105072.0
2017-07-18 15:00:00,34.83,34.87,34.83,34.84,162475.0,22.2455,22.271,22.2455,22.2519,162475.0
2017-07-18 15:30:00,34.84,34.86,34.81,34.83,364871.0,22.2519,22.2647,22.2327,22.2455,364871.0
2017-07-19 09:30:00,34.74,34.84,34.73,34.81,335932.0,22.188,22.2519,22.1816,22.2327,335932.0
2017-07-19 10:00:00,34.82,34.86,34.76,34.77,313237.0,22.2391,22.2647,22.2008,22.2072,313237.0
2017-07-19 10:30:00,34.77,35.0,34.75,34.83,661808.0,22.2072,22.3541,22.1944,22.2455,661808.0
2017-07-19 11:00:00,34.83,34.89,34.8,34.81,200102.0,22.2455,22.2838,22.2263,22.2327,200102.0
2017-07-19 11:30:00,34.82,34.91,34.81,34.91,275704.0,22.2391,22.2966,22.2327,22.2966,275704.0
2017-07-19 12:00:00,34.91,34.92,34.85,34.9,186894.0,22.2966,22.303,22.2583,22.2902,186894.0
2017-07-19 12:30:00,34.9,34.95,34.89,34.93,170857.0,22.2902,22.3221,22.2838,22.3094,170857.0
2017-07-19 13:00:00,34.93,34.97,34.93,34.96,88274.0,22.3094,22.3349,22.3094,22.3285,88274.0
2017-07-19 13:30:00,34.95,35.0,34.95,35.0,150819.0,22.3221,22.3541,22.3221,22.3541,150819.0
2017-07-19 14:00:00,35.0,35.01,34.96,34.99,217705.0,22.3541,22.3605,22.3285,22.3477,217705.0
2017-07-19 14:30:00,34.99,35.03,34.98,35.02,120079.0,22.3477,22.3732,22.3413,22.3668,120079.0
2017-07-19 15:00:00,35.02,35.07,35.02,35.05,217818.0,22.3668,22.3988,22.3668,22.386,217818.0
2017-07-19 15:30:00,35.04,35.06,35.0,35.03,483124.0,22.3796,22.3924,22.3541,22.3732,483124.0
2017-07-20 09:30:00,35.15,35.18,35.04,35.18,438867.0,22.4499,22.469,22.3796,22.469,438867.0
2017-07-20 10:00:00,35.18,35.19,35.08,35.1,255946.0,22.469,22.4754,22.4052,22.4179,255946.0
2017-07-20 10:30:00,35.09,35.14,35.0,35.11,387850.0,22.4116,22.4435,22.3541,22.4243,387850.0
2017-07-20 11:00:00,35.12,35.12,34.97,35.04,402988.0,22.4307,22.4307,22.3349,22.3796,402988.0
2017-07-20 11:30:00,35.03,35.09,34.97,35.0,309920.0,22.3732,22.4116,22.3349,22.3541,309920.0
2017-07-20 12:00:00,35.0,35.09,34.97,35.07,107957.0,22.3541,22.4116,22.3349,22.3988,107957.0
2017-07-20 12:30:00,35.08,35.1,35.06,35.1,102839.0,22.4052,22.4179,22.3924,22.4179,102839.0
2017-07-20 13:00:00,35.11,35.12,35.07,35.09,124538.0,22.4243,22.4307,22.3988,22.4116,124538.0
2017-07-20 13:30:00,35.08,35.14,35.07,35.1,171018.0,22.4052,22.4435,22.3988,22.4179,171018.0
2017-07-20 14:00:00,35.1,35.18,35.09,35.17,251933.0,22.4179,22.469,22.4116,22.4627,251933.0
2017-07-20 14:30:00,35.18,35.19,35.15,35.17,214578.0,22.469,22.4754,22.4499,22.4627,214578.0
2017-07-20 15:00:00,35.18,35.18,35.16,35.17,136199.0,22.469,22.469,22.4563,22.4627,136199.0
2017-07-20 15:30:00,35.16,35.17,35.08,35.09,331149.0,22.4563,22.4627,22.4052,22.4116,331149.0
2017-07-21 09:30:00,35.08,35.1,34.79,34.79,545185.0,22.4052,22.4179,22.22,22.22,545185.0
2017-07-21 10:00:00,34.8,34.8,34.72,34.76,298499.0,22.2263,22.2263,22.1752,22.2008,298499.0
2017-07-21 10:30:00,34.76,34.77,34.67,34.68,273131.0,22.2008,22.2072,22.1433,22.1497,273131.0
2017-07-21 11:00:00,34.68,34.75,34.67,34.75,344710.0,22.1497,22.1944,22.1433,22.1944,344710.0
2017-07-21 11:30:00,34.75,34.79,34.67,34.67,400299.0,22.1944,22.22,22.1433,22.1433,400299.0
2017-07-21 12:00:00,34.67,34.72,34.66,34.66,173544.0,22.1433,22.1752,22.1369,22.1369,173544.0
2017-07-21 12:30:00,34.66,34.67,34.63,34.65,151279.0,22.1369,22.1433,22.1178,22.1305,151279.0
2017-07-21 13:00:00,34.65,34.74,34.65,34.73,103768.0,22.1305,22.188,22.1305,22.1816,103768.0
2017-07-21 13:30:00,34.72,34.75,34.71,34.72,122154.0,22.1752,22.1944,22.1689,22.1752,122154.0
2017-07-21 14:00:00,34.72,34.76,34.71,34.73,96336.0,22.1752,22.2008,22.1689,22.1816,96336.0
2017-07-21 14:30:00,34.74,34.75,34.71,34.72,68840.0,22.188,22.1944,22.1689,22.1752,68840.0
2017-07-21 15:00:00,34.72,34.72,34.64,34.66,245002.0,22.1752,22.1752,22.1241,22.1369,245002.0
2017-07-21 15:30:00,34.66,34.69,34.63,34.68,522069.0,22.1369,22.1561,22.1178,22.1497,522069.0
2017-07-24 09:30:00,34.52,34.53,34.35,34.37,796706.0,22.0475,22.0539,21.9389,21.9517,796706.0
2017-07-24 10:00:00,34.37,34.43,34.35,34.35,371211.0,21.9517,21.99,21.9389,21.9389,371211.0
2017-07-24 10:30:00,34.35,34.36,34.24,34.25,732973.0,21.9389,21.9453,21.8687,21.8751,732973.0
2017-07-24 11:00:00,34.26,34.32,34.25,34.27,358445.0,21.8814,21.9198,21.8751,21.8878,358445.0
2017-07-24 11:30:00,34.27,34.44,34.27,34.43,297570.0,21.8878,21.9964,21.8878,21.99,297570.0
2017-07-24 12:00:00,34.43,34.45,34.41,34.41,93980.0,21.99,22.0028,21.9772,21.9772,93980.0
2017-07-24 12:30:00,34.42,34.44,34.4,34.42,100766.0,21.9836,21.9964,21.9709,21.9836,100766.0
2017-07-24 13:00:00,34.43,34.46,34.42,34.44,90692.0,21.99,22.0092,21.9836,21.9964,90692.0
2017-07-24 13:30:00,34.44,34.45,34.43,34.44,107851.0,21.9964,22.0028,21.99,21.9964,107851.0
2017-07-24 14:00:00,34.44,34.46,34.44,34.45,126183.0,21.9964,22.0092,21.9964,22.0028,126183.0
2017-07-24 14:30:00,34.45,34.49,34.44,34.48,235068.0,22.0028,22.0283,21.9964,22.022,235068.0
2017-07-24 15:00:00,34.48,34.49,34.44,34.46,182825.0,22.022,22.0283,21.9964,22.0092,182825.0
2017-07-24 15:30:00,34.47,34.48,34.43,34.46,700855.0,22.0156,22.022,21.99,22.0092,700855.0
2017-07-25 09:30:00,34.99,35.07,34.94,35.01,836856.0,22.3477,22.3988,22.3158,22.3605,836856.0
2017-07-25 10:00:00,35.01,35.01,34.92,34.99,292087.0,22.3605,22.3605,22.303,22.3477,292087.0
2017-07-25 10:30:00,34.99,35.04,34.95,34.97,250136.0,22.3477,22.3796,22.3221,22.3349,250136.0
2017-07-25 11:00:00,34.96,35.0,34.89,34.97,253399.0,22.3285,22.3541,22.2838,22.3349,253399.0
2017-07-25 11:30:00,34.96,34.97,34.93,34.96,106617.0,22.3285,22.3349,22.3094,22.3285,106617.0
2017-07-25 12:00:00,34.96,34.98,34.91,34.94,116421.0,22.3285,22.3413,22.2966,22.3158,116421.0
2017-07-25 12:30:00,34.93,34.96,34.91,34.93,118324.0,22.3094,22.3285,22.2966,22.3094,118324.0
2017-07-25 13:00:00,34.93,34.94,34.88,34.9,120363.0,22.3094,22.3158,22.2774,22.2902,120363.0
2017-07-25 13:30:00,34.9,34.9,34.85,34.85,134726.0,22.2902,22.2902,22.2583,22.2583,134726.0
2017-07-25 14:00:00,34.86,34.88,34.83,34.87,146342.0,22.2647,22.2774,22.2455,22.271,146342.0
2017-07-25 14:30:00,34.88,34.92,34.87,34.91,136375.0,22.2774,22.303,22.271,22.2966,136375.0
2017-07-25 15:00:00,34.92,34.95,34.9,34.95,133103.0,22.303,22.3221,22.2902,22.3221,133103.0
2017-07-25 15:30:00,34.95,34.96,34.88,34.9,336085.0,22.3221,22.3285,22.2774,22.2902,336085.0
2017-07-26 09:30:00,35.0,35.0,34.82,34.88,363189.0,22.3541,22.3541,22.2391,22.2774,363189.0
2017-07-26 10:00:00,34.88,34.9,34.8,34.82,182389.0,22.2774,22.2902,22.2263,22.2391,182389.0
2017-07-26 10:30:00,34.83,34.99,34.81,34.86,293058.0,22.2455,22.3477,22.2327,22.2647,293058.0
2017-07-26 11:00:00,34.87,34.94,34.84,34.91,143774.0,22.271,22.3158,22.2519,22.2966,143774.0
2017-07-26 11:30:00,34.91,34.98,34.86,34.97,245147.0,22.2966,22.3413,22.2647,22.3349,245147.0
2017-07-26 12:00:00,34.97,34.98,34.92,34.94,79828.0,22.3349,22.3413,22.303,22.3158,79828.0
2017-07-26 12:30:00,34.94,34.96,34.89,34.9,99806.0,22.3158,22.3285,22.2838,22.2902,99806.0
2017-07-26 13:00:00,34.91,34.91,34.85,34.85,126698.0,22.2966,22.2966,22.2583,22.2583,126698.0
2017-07-26 13:30:00,34.86,34.86,34.77,34.78,178728.0,22.2647,22.2647,22.2072,22.2136,178728.0
2017-07-26 14:00:00,34.79,34.92,34.78,34.91,204964.0,22.22,22.303,22.2136,22.2966,204964.0
2017-07-26 14:30:00,34.92,34.93,34.84,34.85,220305.0,22.303,22.3094,22.2519,22.2583,220305.0
2017-07-26 15:00:00,34.84,34.94,34.84,34.91,195329.0,22.2519,22.3158,22.2519,22.2966,195329.0
2017-07-26 15:30:00,34.91,34.92,34.82,34.84,469000.0,22.2966,22.303,22.2391,22.2519,469000.0
2017-07-27 09:30:00,35.06,35.07,34.87,34.94,471979.0,22.3924,22.3988,22.271,22.3158,471979.0
2017-07-27 10:00:00,34.94,35.02,34.91,34.97,205758.0,22.3158,22.3668,22.2966,22.3349,205758.0
2017-07-27 10:30:00,34.98,34.99,34.91,34.94,146502.0,22.3413,22.3477,22.2966,22.3158,146502.0
2017-07-27 11:00:00,34.94,34.95,34.84,34.9,178456.0,22.3158,22.3221,22.2519,22.2902,178456.0
2017-07-27 11:30:00,34.9,34.9,34.85,34.89,141951.0,22.2902,22.2902,22.2583,22.2838,141951.0
2017-07-27 12:00:00,34.89,34.98,34.88,34.97,148166.0,22.2838,22.3413,22.2774,22.3349,148166.0
2017-07-27 12:30:00,34.98,34.99,34.95,34.96,132826.0,22.3413,22.3477,22.3221,22.3285,132826.0
2017-07-27 13:00:00,34.95,35.01,34.91,34.93,242682.0,22.3221,22.3605,22.2966,22.3094,242682.0
2017-07-27 13:30:00,34.93,34.94,34.87,34.92,198420.0,22.3094,22.3158,22.271,22.303,198420.0
2017-07-27 14:00:00,34.92,35.01,34.91,34.98,159700.0,22.303,22.3605,22.2966,22.3413,159700.0
2017-07-27 14:30:00,34.97,34.98,34.91,34.91,128890.0,22.3349,22.3413,22.2966,22.2966,128890.0
2017-07-27 15:00:00,34.91,34.97,34.89,34.96,163591.0,22.2966,22.3349,22.2838,22.3285,163591.0
2017-07-27 15:30:00,34.95,35.0,34.93,34.99,420323.0,22.3221,22.3541,22.3094,22.3477,420323.0
2017-07-28 09:30:00,34.64,34.89,34.62,34.88,656988.0,22.1241,22.2838,22.1114,22.2774,656988.0
2017-07-28 10:00:00,34.87,35.05,34.85,35.0,349128.0,22.271,22.386,22.2583,22.3541,349128.0
2017-07-28 10:30:00,35.01,35.05,34.89,34.92,426131.0,22.3605,22.386,22.2838,22.303,426131.0
2017-07-28 11:00:00,34.92,34.96,34.85,34.92,395577.0,22.303,22.3285,22.2583,22.303,395577.0
2017-07-28 11:30:00,34.92,34.95,34.89,34.94,301965.0,22.303,22.3221,22.2838,22.3158,301965.0
2017-07-28 12:00:00,34.94,34.99,34.92,34.98,217004.0,22.3158,22.3477,22.303,22.3413,217004.0
2017-07-28 12:30:00,34.98,35.07,34.96,35.05,715844.0,22.3413,22.3988,22.3285,22.386,715844.0
2017-07-28 13:00:00,35.05,35.08,35.03,35.05,289311.0,22.386,22.4052,22.3732,22.386,289311.0
2017-07-28 13:30:00,35.05,35.12,35.01,35.02,430401.0,22.386,22.4307,22.3605,22.3668,430401.0
2017-07-28 14:00:00,35.01,35.13,34.99,35.13,259701.0,22.3605,22.4371,22.3477,22.4371,259701.0
2017-07-28 14:30:00,35.12,35.16,35.07,35.15,255104.0,22.4307,22.4563,22.3988,22.4499,255104.0
2017-07-28 15:00:00,35.15,35.17,35.12,35.14,314292.0,22.4499,22.4627,22.4307,22.4435,314292.0
2017-07-28 15:30:00,35.14,35.17,35.12,35.16,484811.0,22.4435,22.4627,22.4307,22.4563,484811.0
2017-07-31 09:30:00,35.34,35.35,35.1,35.14,973260.0,22.5712,22.5776,22.4179,22.4435,973260.0
2017-07-31 10:00:00,35.14,35.16,35.07,35.11,400637.0,22.4435,22.4563,22.3988,22.4243,400637.0
2017-07-31 10:30:00,35.1,35.14,35.06,35.12,261279.0,22.4179,22.4435,22.3924,22.4307,261279.0
2017-07-31 11:00:00,35.12,35.18,35.12,35.16,309867.0,22.4307,22.469,22.4307,22.4563,309867.0
2017-07-31 11:30:00,35.16,35.27,35.16,35.23,646581.0,22.4563,22.5265,22.4563,22.501,646581.0
2017-07-31 12:00:00,35.23,35.27,35.22,35.24,158415.0,22.501,22.5265,22.4946,22.5074,158415.0
2017-07-31 12:30:00,35.24,35.29,35.24,35.27,181189.0,22.5074,22.5393,22.5074,22.5265,181189.0
2017-07-31 13:00:00,35.27,35.29,35.23,35.27,241077.0,22.5265,22.5393,22.501,22.5265,241077.0
2017-07-31 13:30:00,35.26,35.32,35.26,35.28,275823.0,22.5201,22.5585,22.5201,22.5329,275823.0
2017-07-31 14:00:00,35.27,35.33,35.26,35.32,206023.0,22.5265,22.5648,22.5201,22.5585,206023.0
2017-07-31 14:30:00,35.33,35.33,35.27,35.29,173225.0,22.5648,22.5648,22.5265,22.5393,173225.0
2017-07-31 15:00:00,35.3,35.31,35.23,35.23,302777.0,22.5457,22.5521,22.501,22.501,302777.0
2017-07-31 15:30:00,35.24,35.28,35.13,35.16,1270177.0,22.5074,22.5329,22.4371,22.4563,1270177.0
2017-08-01 09:30:00,36.16,36.43,36.1,36.37,2181792.0,23.095,23.2674,23.0566,23.2291,2181792.0
2017-08-01 10:00:00,36.36,36.52,36.36,36.46,1353054.0,23.2227,23.3249,23.2227,23.2866,1353054.0
2017-08-01 10:30:00,36.47,36.53,36.42,36.51,953771.0,23.2929,23.3313,23.261,23.3185,953771.0
2017-08-01 11:00:00,36.5,36.54,36.16,36.25,1017190.0,23.3121,23.3377,23.095,23.1524,1017190.0
2017-08-01 11:30:00,36.25,36.26,36.1,36.19,566626.0,23.1524,23.1588,23.0566,23.1141,566626.0
2017-08-01 12:00:00,36.18,36.22,36.14,36.16,354116.0,23.1077,23.1333,23.0822,23.095,354116.0
2017-08-01 12:30:00,36.16,36.24,36.14,36.23,234382.0,23.095,23.146,23.0822,23.1397,234382.0
2017-08-01 13:00:00,36.23,36.27,36.21,36.25,158936.0,23.1397,23.1652,23.1269,23.1524,158936.0
2017-08-01 13:30:00,36.25,36.25,36.19,36.23,241243.0,23.1524,23.1524,23.1141,23.1397,241243.0
2017-08-01 14:00:00,36.24,36.33,36.22,36.31,258281.0,23.146,23.2035,23.1333,23.1908,258281.0
2017-08-01 14:30:00,36.31,36.32,36.22,36.25,336132.0,23.1908,23.1971,23.1333,23.1524,336132.0
2017-08-01 15:00:00,36.25,36.3,36.23,36.26,258308.0,23.1524,23.1844,23.1397,23.1588,258308.0
2017-08-01 15:30:00,36.27,36.27,36.2,36.27,1068945.0,23.1652,23.1652,23.1205,23.1652,1068945.0
2017-08-02 09:30:00,36.17,36.31,36.14,36.28,800480.0,23.1013,23.1908,23.0822,23.1716,800480.0
2017-08-02 10:00:00,36.29,36.32,36.21,36.25,384064.0,23.178,23.1971,23.1269,23.1524,384064.0
2017-08-02 10:30:00,36.25,36.33,36.2,36.26,388909.0,23.1524,23.2035,23.1205,23.1588,388909.0
2017-08-02 11:00:00,36.27,36.49,36.25,36.48,397731.0,23.1652,23.3057,23.1524,23.2993,397731.0
2017-08-02 11:30:00,36.48,36.49,36.4,36.4,282181.0,23.2993,23.3057,23.2482,23.2482,282181.0
2017-08-02 12:00:00,36.4,36.44,36.4,36.4,156920.0,23.2482,23.2738,23.2482,23.2482,156920.0
2017-08-02 12:30:00,36.41,36.47,36.39,36.47,134193.0,23.2546,23.2929,23.2419,23.2929,134193.0
2017-08-02 13:00:00,36.46,36.58,36.46,36.53,270491.0,23.2866,23.3632,23.2866,23.3313,270491.0
2017-08-02 13:30:00,36.53,36.54,36.49,36.51,105541.0,23.3313,23.3377,23.3057,23.3185,105541.0
2017-08-02 14:00:00,36.51,36.53,36.48,36.5,157725.0,23.3185,23.3313,23.2993,23.3121,157725.0
2017-08-02 14:30:00,36.5,36.54,36.48,36.52,240815.0,23.3121,23.3377,23.2993,23.3249,240815.0
2017-08-02 15:00:00,36.52,36.53,36.39,36.43,263701.0,23.3249,23.3313,23.2419,23.2674,263701.0
2017-08-02 15:30:00,36.42,36.44,36.39,36.4,483587.0,23.261,23.2738,23.2419,23.2482,483587.0
2017-08-03 09:30:00,36.24,36.28,36.17,36.17,578115.0,23.146,23.1716,23.1013,23.1013,578115.0
2017-08-03 10:00:00,36.17,36.26,36.15,36.16,349834.0,23.1013,23.1588,23.0886,23.095,349834.0
2017-08-03 10:30:00,36.17,36.26,36.16,36.26,389667.0,23.1013,23.1588,23.095,23.1588,389667.0
2017-08-03 11:00:00,36.26,36.38,36.26,36.37,274492.0,23.1588,23.2355,23.1588,23.2291,274492.0
2017-08-03 11:30:00,36.37,36.4,36.28,36.29,262523.0,23.2291,23.2482,23.1716,23.178,262523.0
2017-08-03 12:00:00,36.29,36.31,36.2,36.21,125898.0,23.178,23.1908,23.1205,23.1269,125898.0
2017-08-03 12:30:00,36.22,36.24,36.19,36.2,131345.0,23.1333,23.146,23.1141,23.1205,131345.0
2017-08-03 13:00:00,36.21,36.25,36.21,36.24,126426.0,23.1269,23.1524,23.1269,23.146,126426.0
2017-08-03 13:30:00,36.24,36.25,36.19,36.21,149612.0,23.146,23.1524,23.1141,23.1269,149612.0
2017-08-03 14:00:00,36.2,36.21,36.15,36.15,232114.0,23.1205,23.1269,23.0886,23.0886,232114.0
2017-08-03 14:30:00,36.16,36.16,36.12,36.14,212211.0,23.095,23.095,23.0694,23.0822,212211.0
2017-08-03 15:00:00,36.13,36.2,36.13,36.16,297467.0,23.0758,23.1205,23.0758,23.095,297467.0
2017-08-03 15:30:00,36.16,36.17,36.11,36.14,627857.0,23.095,23.1013,23.063,23.0822,627857.0
2017-08-04 09:30:00,36.24,36.38,36.23,36.3,428253.0,23.146,23.2355,23.1397,23.1844,428253.0
2017-08-04 10:00:00,36.3,36.32,36.21,36.29,253238.0,23.1844,23.1971,23.1269,23.178,253238.0
2017-08-04 10:30:00,36.28,36.37,36.27,36.3,277427.0,23.1716,23.2291,23.1652,23.1844,277427.0
2017-08-04 11:00:00,36.3,36.36,36.29,36.31,235415.0,23.1844,23.2227,23.178,23.1908,235415.0
2017-08-04 11:30:00,36.32,36.39,36.23,36.38,381247.0,23.1971,23.2419,23.1397,23.2355,381247.0
2017-08-04 12:00:00,36.38,36.4,36.32,36.39,189559.0,23.2355,23.2482,23.1971,23.2419,189559.0
2017-08-04 12:30:00,36.4,36.4,36.35,36.38,123951.0,23.2482,23.2482,23.2163,23.2355,123951.0
2017-08-04 13:00:00,36.38,36.41,36.34,36.39,176054.0,23.2355,23.2546,23.2099,23.2419,176054.0
2017-08-04 13:30:00,36.39,36.4,36.37,36.38,103971.0,23.2419,23.2482,23.2291,23.2355,103971.0
2017-08-04 14:00:00,36.39,36.39,36.36,36.37,116771.0,23.2419,23.2419,23.2227,23.2291,116771.0
2017-08-04 14:30:00,36.37,36.4,36.36,36.38,145957.0,23.2291,23.2482,23.2227,23.2355,145957.0
2017-08-04 15:00:00,36.37,36.39,36.36,36.37,122792.0,23.2291,23.2419,23.2227,23.2291,122792.0
2017-08-04 15:30:00,36.36,36.37,36.31,36.33,499707.0,23.2227,23.2291,23.1908,23.2035,499707.0
2017-08-07 09:30:00,36.4,36.59,36.35,36.57,915203.0,23.2482,23.3696,23.2163,23.3568,915203.0
2017-08-07 10:00:00,36.58,36.7,36.57,36.68,784802.0,23.3632,23.4398,23.3568,23.4271,784802.0
2017-08-07 10:30:00,36.67,36.68,36.52,36.6,755563.0,23.4207,23.4271,23.3249,23.376,755563.0
2017-08-07 11:00:00,36.59,36.7,36.59,36.69,642328.0,23.3696,23.4398,23.3696,23.4335,642328.0
2017-08-07 11:30:00,36.69,36.75,36.61,36.73,738357.0,23.4335,23.4718,23.3824,23.459,738357.0
2017-08-07 12:00:00,36.73,36.77,36.7,36.75,427962.0,23.459,23.4846,23.4398,23.4718,427962.0
2017-08-07 12:30:00,36.76,36.77,36.72,36.73,202434.0,23.4782,23.4846,23.4526,23.459,202434.0
2017-08-07 13:00:00,36.73,36.79,36.73,36.77,261760.0,23.459,23.4973,23.459,23.4846,261760.0
2017-08-07 13:30:00,36.78,36.78,36.69,36.69,273402.0,23.4909,23.4909,23.4335,23.4335,273402.0
2017-08-07 14:00:00,36.69,36.74,36.69,36.74,171098.0,23.4335,23.4654,23.4335,23.4654,171098.0
2017-08-07 14:30:00,36.74,36.76,36.71,36.71,239785.0,23.4654,23.4782,23.4462,23.4462,239785.0
2017-08-07 15:00:00,36.7,36.76,36.68,36.73,360393.0,23.4398,23.4782,23.4271,23.459,360393.0
2017-08-07 15:30:00,36.73,36.76,36.7,36.74,757365.0,23.459,23.4782,23.4398,23.4654,757365.0
2017-08-08 09:30:00,36.73,36.81,36.71,36.8,517021.0,23.459,23.5101,23.4462,23.5037,517021.0
2017-08-08 10:00:00,36.79,36.83,36.71,36.8,327886.0,23.4973,23.5229,23.4462,23.5037,327886.0
2017-08-08 10:30:00,36.8,36.8,36.76,36.77,170279.0,23.5037,23.5037,23.4782,23.4846,170279.0
2017-08-08 11:00:00,36.77,36.8,36.71,36.72,244045.0,23.4846,23.5037,23.4462,23.4526,244045.0
2017-08-08 11:30:00,36.72,36.72,36.65,36.66,283724.0,23.4526,23.4526,23.4079,23.4143,283724.0
2017-08-08 12:00:00,36.66,36.7,36.6,36.62,382172.0,23.4143,23.4398,23.376,23.3887,382172.0
2017-08-08 12:30:00,36.61,36.62,36.57,36.57,194651.0,23.3824,23.3887,23.3568,23.3568,194651.0
2017-08-08 13:00:00,36.57,36.64,36.56,36.61,201271.0,23.3568,23.4015,23.3504,23.3824,201271.0
2017-08-08 13:30:00,36.62,36.64,36.57,36.59,189760.0,23.3887,23.4015,23.3568,23.3696,189760.0
2017-08-08 14:00:00,36.58,36.64,36.57,36.61,167439.0,23.3632,23.4015,23.3568,23.3824,167439.0
2017-08-08 14:30:00,36.61,36.68,36.61,36.63,308066.0,23.3824,23.4271,23.3824,23.3951,308066.0
2017-08-08 15:00:00,36.63,36.64,36.51,36.55,356515.0,23.3951,23.4015,23.3185,23.344,356515.0
2017-08-08 15:30:00,36.55,36.58,36.51,36.55,906436.0,23.344,23.3632,23.3185,23.344,906436.0
2017-08-09 09:30:00,35.97,36.14,35.92,36.14,610568.0,23.3516,23.462,23.3192,23.462,610568.0
2017-08-09 10:00:00,36.13,36.14,36.07,36.12,248875.0,23.4555,23.462,23.4165,23.449,248875.0
2017-08-09 10:30:00,36.1,36.14,35.93,36.04,390857.0,23.436,23.462,23.3257,23.3971,390857.0
2017-08-09 11:00:00,36.04,36.04,35.88,35.97,309598.0,23.3971,23.3971,23.2932,23.3516,309598.0
2017-08-09 11:30:00,35.97,36.03,35.93,36.01,318083.0,23.3516,23.3906,23.3257,23.3776,318083.0
2017-08-09 12:00:00,36.0,36.04,35.99,36.01,106773.0,23.3711,23.3971,23.3646,23.3776,106773.0
2017-08-09 12:30:00,36.0,36.04,35.98,35.99,170549.0,23.3711,23.3971,23.3581,23.3646,170549.0
2017-08-09 13:00:00,35.98,36.04,35.97,36.04,188662.0,23.3581,23.3971,23.3516,23.3971,188662.0
2017-08-09 13:30:00,36.04,36.07,36.03,36.04,103638.0,23.3971,23.4165,23.3906,23.3971,103638.0
2017-08-09 14:00:00,36.04,36.07,36.01,36.05,176727.0,23.3971,23.4165,23.3776,23.4036,176727.0
2017-08-09 14:30:00,36.05,36.08,36.03,36.07,121565.0,23.4036,23.423,23.3906,23.4165,121565.0
2017-08-09 15:00:00,36.07,36.1,36.05,36.1,168957.0,23.4165,23.436,23.4036,23.436,168957.0
2017-08-09 15:30:00,36.1,36.17,36.08,36.16,374461.0,23.436,23.4815,23.423,23.475,374461.0
2017-08-10 09:30:00,35.9,35.95,35.76,35.81,567970.0,23.3062,23.3386,23.2153,23.2478,567970.0
2017-08-10 10:00:00,35.82,35.83,35.64,35.72,418757.0,23.2542,23.2607,23.1374,23.1893,418757.0
2017-08-10 10:30:00,35.72,35.81,35.69,35.75,447790.0,23.1893,23.2478,23.1698,23.2088,447790.0
2017-08-10 11:00:00,35.75,35.81,35.67,35.71,317127.0,23.2088,23.2478,23.1569,23.1828,317127.0
2017-08-10 11:30:00,35.7,35.72,35.65,35.67,303494.0,23.1763,23.1893,23.1439,23.1569,303494.0
2017-08-10 12:00:00,35.67,35.67,35.58,35.59,326572.0,23.1569,23.1569,23.0984,23.1049,326572.0
2017-08-10 12:30:00,35.58,35.6,35.53,35.54,205959.0,23.0984,23.1114,23.066,23.0725,205959.0
2017-08-10 13:00:00,35.54,35.57,35.51,35.56,147405.0,23.0725,23.0919,23.053,23.0855,147405.0
2017-08-10 13:30:00,35.57,35.59,35.52,35.52,334511.0,23.0919,23.1049,23.0595,23.0595,334511.0
2017-08-10 14:00:00,35.53,35.6,35.51,35.55,171578.0,23.066,23.1114,23.053,23.079,171578.0
2017-08-10 14:30:00,35.55,35.61,35.55,35.57,148996.0,23.079,23.1179,23.079,23.0919,148996.0
2017-08-10 15:00:00,35.57,35.6,35.47,35.48,372013.0,23.0919,23.1114,23.027,23.0335,372013.0
2017-08-10 15:30:00,35.48,35.51,35.45,35.47,648069.0,23.0335,23.053,23.014,23.027,648069.0
2017-08-11 09:30:00,35.02,35.1,34.97,34.97,927141.0,22.7349,22.7868,22.7024,22.7024,927141.0
2017-08-11 10:00:00,34.97,35.06,34.95,35.01,530888.0,22.7024,22.7609,22.6894,22.7284,530888.0
2017-08-11 10:30:00,35.0,35.09,34.99,35.02,442312.0,22.7219,22.7803,22.7154,22.7349,442312.0
2017-08-11 11:00:00,35.01,35.06,34.93,34.96,397665.0,22.7284,22.7609,22.6765,22.6959,397665.0
2017-08-11 11:30:00,34.96,35.04,34.91,35.02,310371.0,22.6959,22.7479,22.6635,22.7349,310371.0
2017-08-11 12:00:00,35.02,35.06,35.0,35.01,215448.0,22.7349,22.7609,22.7219,22.7284,215448.0
2017-08-11 12:30:00,35.01,35.04,35.0,35.01,111418.0,22.7284,22.7479,22.7219,22.7284,111418.0
2017-08-11 13:00:00,35.0,35.08,35.0,35.05,181698.0,22.7219,22.7738,22.7219,22.7544,181698.0
2017-08-11 13:30:00,35.05,35.07,35.0,35.01,140923.0,22.7544,22.7673,22.7219,22.7284,140923.0
2017-08-11 14:00:00,35.01,35.03,34.97,34.98,164389.0,22.7284,22.7414,22.7024,22.7089,164389.0
2017-08-11 14:30:00,34.98,34.99,34.92,34.93,143530.0,22.7089,22.7154,22.67,22.6765,143530.0
2017-08-11 15:00:00,34.93,34.99,34.93,34.95,194948.0,22.6765,22.7154,22.6765,22.6894,194948.0
2017-08-11 15:30:00,34.95,34.98,34.91,34.93,485049.0,22.6894,22.7089,22.6635,22.6765,485049.0
2017-08-14 09:30:00,34.93,35.01,34.84,34.95,601380.0,22.6765,22.7284,22.618,22.6894,601380.0
2017-08-14 10:00:00,34.95,34.95,34.86,34.92,358917.0,22.6894,22.6894,22.631,22.67,358917.0
2017-08-14 10:30:00,34.92,35.04,34.91,35.03,272307.0,22.67,22.7479,22.6635,22.7414,272307.0
2017-08-14 11:00:00,35.03,35.03,34.9,34.91,335889.0,22.7414,22.7414,22.657,22.6635,335889.0
2017-08-14 11:30:00,34.92,34.93,34.81,34.85,372057.0,22.67,22.6765,22.5986,22.6245,372057.0
2017-08-14 12:00:00,34.85,34.88,34.79,34.79,167616.0,22.6245,22.644,22.5856,22.5856,167616.0
2017-08-14 12:30:00,34.8,34.8,34.73,34.73,155498.0,22.5921,22.5921,22.5466,22.5466,155498.0
2017-08-14 13:00:00,34.73,34.76,34.68,34.74,188041.0,22.5466,22.5661,22.5142,22.5531,188041.0
2017-08-14 13:30:00,34.74,34.78,34.72,34.75,103209.0,22.5531,22.5791,22.5401,22.5596,103209.0
2017-08-14 14:00:00,34.75,34.76,34.72,34.72,118094.0,22.5596,22.5661,22.5401,22.5401,118094.0
2017-08-14 14:30:00,34.72,34.75,34.69,34.7,204991.0,22.5401,22.5596,22.5207,22.5271,204991.0
2017-08-14 15:00:00,34.7,34.74,34.68,34.73,203811.0,22.5271,22.5531,22.5142,22.5466,203811.0
2017-08-14 15:30:00,34.72,34.74,34.65,34.67,566484.0,22.5401,22.5531,22.4947,22.5077,566484.0
2017-08-15 09:30:00,34.56,34.59,34.48,34.48,882147.0,22.4363,22.4557,22.3843,22.3843,882147.0
2017-08-15 10:00:00,34.48,34.51,34.38,34.39,526385.0,22.3843,22.4038,22.3194,22.3259,526385.0
2017-08-15 10:30:00,34.39,34.41,34.29,34.35,408134.0,22.3259,22.3389,22.261,22.2999,408134.0
2017-08-15 11:00:00,34.35,34.44,34.35,34.41,317626.0,22.2999,22.3584,22.2999,22.3389,317626.0
2017-08-15 11:30:00,34.41,34.44,34.35,34.41,352954.0,22.3389,22.3584,22.2999,22.3389,352954.0
2017-08-15 12:00:00,34.4,34.43,34.38,34.42,144921.0,22.3324,22.3519,22.3194,22.3454,144921.0
2017-08-15 12:30:00,34.42,34.43,34.39,34.42,128259.0,22.3454,22.3519,22.3259,22.3454,128259.0
2017-08-15 13:00:00,34.42,34.5,34.4,34.46,226496.0,22.3454,22.3973,22.3324,22.3713,226496.0
2017-08-15 13:30:00,34.46,34.54,34.46,34.52,237220.0,22.3713,22.4233,22.3713,22.4103,237220.0
2017-08-15 14:00:00,34.52,34.56,34.51,34.55,180292.0,22.4103,22.4363,22.4038,22.4298,180292.0
2017-08-15 14:30:00,34.55,34.57,34.53,34.55,133516.0,22.4298,22.4427,22.4168,22.4298,133516.0
2017-08-15 15:00:00,34.55,34.59,34.54,34.57,216802.0,22.4298,22.4557,22.4233,22.4427,216802.0
2017-08-15 15:30:00,34.57,34.6,34.54,34.57,428740.0,22.4427,22.4622,22.4233,22.4427,428740.0
2017-08-16 09:30:00,34.7,34.75,34.68,34.75,376154.0,22.5271,22.5596,22.5142,22.5596,376154.0
2017-08-16 10:00:00,34.75,34.79,34.67,34.68,269487.0,22.5596,22.5856,22.5077,22.5142,269487.0
2017-08-16 10:30:00,34.69,34.75,34.6,34.66,459065.0,22.5207,22.5596,22.4622,22.5012,459065.0
2017-08-16 11:00:00,34.67,34.69,34.48,34.51,472383.0,22.5077,22.5207,22.3843,22.4038,472383.0
2017-08-16 11:30:00,34.51,34.52,34.38,34.41,395766.0,22.4038,22.4103,22.3194,22.3389,395766.0
2017-08-16 12:00:00,34.41,34.47,34.4,34.42,224443.0,22.3389,22.3778,22.3324,22.3454,224443.0
2017-08-16 12:30:00,34.42,34.43,34.36,34.37,157068.0,22.3454,22.3519,22.3064,22.3129,157068.0
2017-08-16 13:00:00,34.37,34.39,34.33,34.34,232326.0,22.3129,22.3259,22.2869,22.2934,232326.0
2017-08-16 13:30:00,34.34,34.35,34.29,34.35,292930.0,22.2934,22.2999,22.261,22.2999,292930.0
2017-08-16 14:00:00,34.35,34.36,34.3,34.3,331454.0,22.2999,22.3064,22.2675,22.2675,331454.0
2017-08-16 14:30:00,34.3,34.35,34.3,34.32,192878.0,22.2675,22.2999,22.2675,22.2804,192878.0
2017-08-16 15:00:00,34.33,34.34,34.3,34.31,225326.0,22.2869,22.2934,22.2675,22.274,225326.0
2017-08-16 15:30:00,34.3,34.33,34.27,34.28,737102.0,22.2675,22.2869,22.248,22.2545,737102.0
2017-08-17 09:30:00,34.41,34.41,34.3,34.33,687308.0,22.3389,22.3389,22.2675,22.2869,687308.0
2017-08-17 10:00:00,34.33,34.39,34.25,34.27,435467.0,22.2869,22.3259,22.235,22.248,435467.0
2017-08-17 10:30:00,34.26,34.35,34.25,34.33,295885.0,22.2415,22.2999,22.235,22.2869,295885.0
2017-08-17 11:00:00,34.33,34.37,34.29,34.3,208641.0,22.2869,22.3129,22.261,22.2675,208641.0
2017-08-17 11:30:00,34.3,34.33,34.21,34.23,244180.0,22.2675,22.2869,22.209,22.222,244180.0
2017-08-17 12:00:00,34.23,34.24,34.2,34.21,91475.0,22.222,22.2285,22.2025,22.209,91475.0
2017-08-17 12:30:00,34.22,34.27,34.21,34.23,155872.0,22.2155,22.248,22.209,22.222,155872.0
2017-08-17 13:00:00,34.23,34.23,34.2,34.21,99024.0,22.222,22.222,22.2025,22.209,99024.0
2017-08-17 13:30:00,34.21,34.24,34.2,34.21,97458.0,22.209,22.2285,22.2025,22.209,97458.0
2017-08-17 14:00:00,34.21,34.23,34.2,34.22,156547.0,22.209,22.222,22.2025,22.2155,156547.0
2017-08-17 14:30:00,34.22,34.24,34.19,34.23,179869.0,22.2155,22.2285,22.1961,22.222,179869.0
2017-08-17 15:00:00,34.22,34.23,34.15,34.15,257438.0,22.2155,22.222,22.1701,22.1701,257438.0
2017-08-17 15:30:00,34.16,34.2,34.1,34.1,466138.0,22.1766,22.2025,22.1376,22.1376,466138.0
2017-08-18 09:30:00,34.0,34.05,33.95,34.05,653415.0,22.0727,22.1052,22.0402,22.1052,653415.0
2017-08-18 10:00:00,34.04,34.08,34.01,34.02,346158.0,22.0987,22.1246,22.0792,22.0857,346158.0
2017-08-18 10:30:00,34.02,34.03,34.0,34.01,287325.0,22.0857,22.0922,22.0727,22.0792,287325.0
2017-08-18 11:00:00,34.01,34.04,33.98,34.03,497117.0,22.0792,22.0987,22.0597,22.0922,497117.0
2017-08-18 11:30:00,34.04,34.12,33.99,34.12,553237.0,22.0987,22.1506,22.0662,22.1506,553237.0
2017-08-18 12:00:00,34.13,34.25,34.11,34.21,331215.0,22.1571,22.235,22.1441,22.209,331215.0
2017-08-18 12:30:00,34.21,34.27,34.2,34.22,373215.0,22.209,22.248,22.2025,22.2155,373215.0
2017-08-18 13:00:00,34.22,34.25,34.18,34.19,216014.0,22.2155,22.235,22.1896,22.1961,216014.0
2017-08-18 13:30:00,34.19,34.19,34.12,34.16,115493.0,22.1961,22.1961,22.1506,22.1766,115493.0
2017-08-18 14:00:00,34.17,34.24,34.16,34.22,145791.0,22.1831,22.2285,22.1766,22.2155,145791.0
2017-08-18 14:30:00,34.22,34.23,34.19,34.19,100851.0,22.2155,22.222,22.1961,22.1961,100851.0
2017-08-18 15:00:00,34.2,34.2,34.17,34.18,199098.0,22.2025,22.2025,22.1831,22.1896,199098.0
2017-08-18 15:30:00,34.19,34.23,34.14,34.14,505060.0,22.1961,22.222,22.1636,22.1636,505060.0
2017-08-21 09:30:00,34.17,34.18,34.06,34.09,376079.0,22.1831,22.1896,22.1117,22.1311,376079.0
2017-08-21 10:00:00,34.08,34.12,34.04,34.07,222363.0,22.1246,22.1506,22.0987,22.1181,222363.0
2017-08-21 10:30:00,34.07,34.09,34.0,34.09,321464.0,22.1181,22.1311,22.0727,22.1311,321464.0
2017-08-21 11:00:00,34.08,34.15,34.06,34.1,166611.0,22.1246,22.1701,22.1117,22.1376,166611.0
2017-08-21 11:30:00,34.1,34.14,34.07,34.08,212852.0,22.1376,22.1636,22.1181,22.1246,212852.0
2017-08-21 12:00:00,34.08,34.14,34.07,34.14,129601.0,22.1246,22.1636,22.1181,22.1636,129601.0
2017-08-21 12:30:00,34.13,34.17,34.13,34.14,82746.0,22.1571,22.1831,22.1571,22.1636,82746.0
2017-08-21 13:00:00,34.13,34.15,34.12,34.13,91140.0,22.1571,22.1701,22.1506,22.1571,91140.0
2017-08-21 13:30:00,34.13,34.14,34.07,34.08,130640.0,22.1571,22.1636,22.1181,22.1246,130640.0
2017-08-21 14:00:00,34.08,34.1,34.04,34.08,212151.0,22.1246,22.1376,22.0987,22.1246,212151.0
2017-08-21 14:30:00,34.08,34.1,34.03,34.08,124428.0,22.1246,22.1376,22.0922,22.1246,124428.0
2017-08-21 15:00:00,34.08,34.08,34.02,34.02,352812.0,22.1246,22.1246,22.0857,22.0857,352812.0
2017-08-21 15:30:00,34.02,34.04,34.0,34.0,732207.0,22.0857,22.0987,22.0727,22.0727,732207.0
2017-08-22 09:30:00,34.09,34.16,34.05,34.13,636937.0,22.1311,22.1766,22.1052,22.1571,636937.0
2017-08-22 10:00:00,34.12,34.14,34.06,34.09,775487.0,22.1506,22.1636,22.1117,22.1311,775487.0
2017-08-22 10:30:00,34.08,34.15,34.07,34.12,334072.0,22.1246,22.1701,22.1181,22.1506,334072.0
2017-08-22 11:00:00,34.12,34.14,34.08,34.13,568752.0,22.1506,22.1636,22.1246,22.1571,568752.0
2017-08-22 11:30:00,34.13,34.14,34.09,34.11,203477.0,22.1571,22.1636,22.1311,22.1441,203477.0
2017-08-22 12:00:00,34.11,34.14,34.1,34.13,122100.0,22.1441,22.1636,22.1376,22.1571,122100.0
2017-08-22 12:30:00,34.13,34.16,34.12,34.14,106009.0,22.1571,22.1766,22.1506,22.1636,106009.0
2017-08-22 13:00:00,34.14,34.16,34.11,34.12,155309.0,22.1636,22.1766,22.1441,22.1506,155309.0
2017-08-22 13:30:00,34.12,34.13,34.11,34.13,159084.0,22.1506,22.1571,22.1441,22.1571,159084.0
2017-08-22 14:00:00,34.12,34.16,34.11,34.15,179550.0,22.1506,22.1766,22.1441,22.1701,179550.0
2017-08-22 14:30:00,34.16,34.16,34.1,34.13,246916.0,22.1766,22.1766,22.1376,22.1571,246916.0
2017-08-22 15:00:00,34.13,34.15,34.11,34.14,241660.0,22.1571,22.1701,22.1441,22.1636,241660.0
2017-08-22 15:30:00,34.13,34.17,34.12,34.16,521536.0,22.1571,22.1831,22.1506,22.1766,521536.0
2017-08-23 09:30:00,33.92,33.97,33.9,33.95,461397.0,22.0208,22.0532,22.0078,22.0402,461397.0
2017-08-23 10:00:00,33.95,33.99,33.93,33.95,361202.0,22.0402,22.0662,22.0273,22.0402,361202.0
2017-08-23 10:30:00,33.95,34.07,33.93,34.06,479771.0,22.0402,22.1181,22.0273,22.1117,479771.0
2017-08-23 11:00:00,34.06,34.19,34.05,34.18,386426.0,22.1117,22.1961,22.1052,22.1896,386426.0
2017-08-23 11:30:00,34.19,34.24,34.16,34.22,129317.0,22.1961,22.2285,22.1766,22.2155,129317.0
2017-08-23 12:00:00,34.21,34.28,34.19,34.26,138750.0,22.209,22.2545,22.1961,22.2415,138750.0
2017-08-23 12:30:00,34.26,34.26,34.2,34.22,91558.0,22.2415,22.2415,22.2025,22.2155,91558.0
2017-08-23 13:00:00,34.22,34.27,34.2,34.25,103569.0,22.2155,22.248,22.2025,22.235,103569.0
2017-08-23 13:30:00,34.26,34.31,34.24,34.31,102162.0,22.2415,22.274,22.2285,22.274,102162.0
2017-08-23 14:00:00,34.3,34.31,34.25,34.27,99945.0,22.2675,22.274,22.235,22.248,99945.0
2017-08-23 14:30:00,34.28,34.3,34.26,34.28,86804.0,22.2545,22.2675,22.2415,22.2545,86804.0
2017-08-23 15:00:00,34.28,34.32,34.27,34.29,108947.0,22.2545,22.2804,22.248,22.261,108947.0
2017-08-23 15:30:00,34.29,34.3,34.22,34.24,369042.0,22.261,22.2675,22.2155,22.2285,369042.0
2017-08-24 09:30:00,34.38,34.38,34.25,34.31,318686.0,22.3194,22.3194,22.235,22.274,318686.0
2017-08-24 10:00:00,34.32,34.33,34.24,34.31,200650.0,22.2804,22.2869,22.2285,22.274,200650.0
2017-08-24 10:30:00,34.31,34.36,34.27,34.28,167362.0,22.274,22.3064,22.248,22.2545,167362.0
2017-08-24 11:00:00,34.29,34.29,34.19,34.2,182103.0,22.261,22.261,22.1961,22.2025,182103.0
2017-08-24 11:30:00,34.2,34.23,34.05,34.11,310188.0,22.2025,22.222,22.1052,22.1441,310188.0
2017-08-24 12:00:00,34.11,34.15,34.09,34.14,97824.0,22.1441,22.1701,22.1311,22.1636,97824.0
2017-08-24 12:30:00,34.15,34.19,34.11,34.19,91361.0,22.1701,22.1961,22.1441,22.1961,91361.0
2017-08-24 13:00:00,34.19,34.22,34.17,34.2,82278.0,22.1961,22.2155,22.1831,22.2025,82278.0
2017-08-24 13:30:00,34.2,34.24,34.18,34.22,66454.0,22.2025,22.2285,22.1896,22.2155,66454.0
2017-08-24 14:00:00,34.22,34.23,34.18,34.2,76149.0,22.2155,22.222,22.1896,22.2025,76149.0
2017-08-24 14:30:00,34.2,34.21,34.18,34.2,85533.0,22.2025,22.209,22.1896,22.2025,85533.0
2017-08-24 15:00:00,34.2,34.22,34.17,34.22,90320.0,22.2025,22.2155,22.1831,22.2155,90320.0
2017-08-24 15:30:00,34.22,34.23,34.17,34.18,310681.0,22.2155,22.222,22.1831,22.1896,310681.0
2017-08-25 09:30:00,34.41,34.45,34.36,34.42,375824.0,22.3389,22.3648,22.3064,22.3454,375824.0
2017-08-25 10:00:00,34.42,34.56,34.42,34.55,342829.0,22.3454,22.4363,22.3454,22.4298,342829.0
2017-08-25 10:30:00,34.56,34.57,34.46,34.48,170170.0,22.4363,22.4427,22.3713,22.3843,170170.0
2017-08-25 11:00:00,34.48,34.54,34.43,34.52,264727.0,22.3843,22.4233,22.3519,22.4103,264727.0
2017-08-25 11:30:00,34.52,34.58,34.49,34.55,184442.0,22.4103,22.4492,22.3908,22.4298,184442.0
2017-08-25 12:00:00,34.54,34.57,34.53,34.55,86940.0,22.4233,22.4427,22.4168,22.4298,86940.0
2017-08-25 12:30:00,34.56,34.56,34.52,34.55,72899.0,22.4363,22.4363,22.4103,22.4298,72899.0
2017-08-25 13:00:00,34.55,34.58,34.54,34.55,90480.0,22.4298,22.4492,22.4233,22.4298,90480.0
2017-08-25 13:30:00,34.56,34.56,34.51,34.52,66248.0,22.4363,22.4363,22.4038,22.4103,66248.0
2017-08-25 14:00:00,34.51,34.55,34.5,34.54,98047.0,22.4038,22.4298,22.3973,22.4233,98047.0
2017-08-25 14:30:00,34.54,34.55,34.52,34.54,110307.0,22.4233,22.4298,22.4103,22.4233,110307.0
2017-08-25 15:00:00,34.54,34.56,34.52,34.55,181742.0,22.4233,22.4363,22.4103,22.4298,181742.0
2017-08-25 15:30:00,34.54,34.55,34.52,34.54,374564.0,22.4233,22.4298,22.4103,22.4233,374564.0
2017-08-28 09:30:00,34.62,34.62,34.49,34.52,347543.0,22.4752,22.4752,22.3908,22.4103,347543.0
2017-08-28 10:00:00,34.52,34.52,34.45,34.45,181597.0,22.4103,22.4103,22.3648,22.3648,181597.0
2017-08-28 10:30:00,34.45,34.57,34.44,34.57,219067.0,22.3648,22.4427,22.3584,22.4427,219067.0
2017-08-28 11:00:00,34.57,34.57,34.52,34.57,144950.0,22.4427,22.4427,22.4103,22.4427,144950.0
2017-08-28 11:30:00,34.56,34.57,34.5,34.51,86423.0,22.4363,22.4427,22.3973,22.4038,86423.0
2017-08-28 12:00:00,34.51,34.51,34.44,34.44,128219.0,22.4038,22.4038,22.3584,22.3584,128219.0
2017-08-28 12:30:00,34.45,34.45,34.4,34.42,140931.0,22.3648,22.3648,22.3324,22.3454,140931.0
2017-08-28 13:00:00,34.42,34.47,34.41,34.41,214564.0,22.3454,22.3778,22.3389,22.3389,214564.0
2017-08-28 13:30:00,34.41,34.43,34.39,34.41,88700.0,22.3389,22.3519,22.3259,22.3389,88700.0
2017-08-28 14:00:00,34.41,34.44,34.39,34.43,105324.0,22.3389,22.3584,22.3259,22.3519,105324.0
2017-08-28 14:30:00,34.44,34.47,34.43,34.45,104080.0,22.3584,22.3778,22.3519,22.3648,104080.0
2017-08-28 15:00:00,34.45,34.45,34.42,34.44,124026.0,22.3648,22.3648,22.3454,22.3584,124026.0
2017-08-28 15:30:00,34.44,34.48,34.43,34.46,476861.0,22.3584,22.3843,22.3519,22.3713,476861.0
2017-08-29 09:30:00,34.25,34.37,34.21,34.37,396362.0,22.235,22.3129,22.209,22.3129,396362.0
2017-08-29 10:00:00,34.37,34.41,34.25,34.27,404812.0,22.3129,22.3389,22.235,22.248,404812.0
2017-08-29 10:30:00,34.26,34.37,34.25,34.31,211096.0,22.2415,22.3129,22.235,22.274,211096.0
2017-08-29 11:00:00,34.3,34.34,34.26,34.3,224877.0,22.2675,22.2934,22.2415,22.2675,224877.0
2017-08-29 11:30:00,34.3,34.35,34.27,34.33,168419.0,22.2675,22.2999,22.248,22.2869,168419.0
2017-08-29 12:00:00,34.32,34.34,34.3,34.33,100392.0,22.2804,22.2934,22.2675,22.2869,100392.0
2017-08-29 12:30:00,34.34,34.34,34.31,34.34,94731.0,22.2934,22.2934,22.274,22.2934,94731.0
2017-08-29 13:00:00,34.34,34.38,34.33,34.36,121742.0,22.2934,22.3194,22.2869,22.3064,121742.0
2017-08-29 13:30:00,34.35,34.4,34.34,34.39,97727.0,22.2999,22.3324,22.2934,22.3259,97727.0
2017-08-29 14:00:00,34.39,34.41,34.35,34.38,91423.0,22.3259,22.3389,22.2999,22.3194,91423.0
2017-08-29 14:30:00,34.37,34.42,34.37,34.41,89731.0,22.3129,22.3454,22.3129,22.3389,89731.0
2017-08-29 15:00:00,34.41,34.42,34.38,34.39,107007.0,22.3389,22.3454,22.3194,22.3259,107007.0
2017-08-29 15:30:00,34.4,34.41,34.36,34.38,289265.0,22.3324,22.3389,22.3064,22.3194,289265.0
2017-08-30 09:30:00,34.29,34.35,34.26,34.32,375150.0,22.261,22.2999,22.2415,22.2804,375150.0
2017-08-30 10:00:00,34.31,34.35,34.3,34.32,191407.0,22.274,22.2999,22.2675,22.2804,191407.0
2017-08-30 10:30:00,34.32,34.4,34.28,34.4,219886.0,22.2804,22.3324,22.2545,22.3324,219886.0
2017-08-30 11:00:00,34.4,34.41,34.33,34.35,191787.0,22.3324,22.3389,22.2869,22.2999,191787.0
2017-08-30 11:30:00,34.36,34.45,34.34,34.45,179798.0,22.3064,22.3648,22.2934,22.3648,179798.0
2017-08-30 12:00:00,34.45,34.46,34.42,34.42,121790.0,22.3648,22.3713,22.3454,22.3454,121790.0
2017-08-30 12:30:00,34.43,34.43,34.38,34.39,85556.0,22.3519,22.3519,22.3194,22.3259,85556.0
2017-08-30 13:00:00,34.39,34.43,34.37,34.42,81456.0,22.3259,22.3519,22.3129,22.3454,81456.0
2017-08-30 13:30:00,34.42,34.42,34.34,34.36,109135.0,22.3454,22.3454,22.2934,22.3064,109135.0
2017-08-30 14:00:00,34.35,34.36,34.33,34.36,108805.0,22.2999,22.3064,22.2869,22.3064,108805.0
2017-08-30 14:30:00,34.36,34.42,34.35,34.4,101585.0,22.3064,22.3454,22.2999,22.3324,101585.0
2017-08-30 15:00:00,34.4,34.42,34.38,34.41,104908.0,22.3324,22.3454,22.3194,22.3389,104908.0
2017-08-30 15:30:00,34.41,34.41,34.36,34.38,390885.0,22.3389,22.3389,22.3064,22.3194,390885.0
2017-08-31 09:30:00,34.38,34.5,34.35,34.35,655286.0,22.3194,22.3973,22.2999,22.2999,655286.0
2017-08-31 10:00:00,34.36,34.59,34.35,34.54,538265.0,22.3064,22.4557,22.2999,22.4233,538265.0
2017-08-31 10:30:00,34.54,34.55,34.46,34.55,381833.0,22.4233,22.4298,22.3713,22.4298,381833.0
2017-08-31 11:00:00,34.55,34.57,34.51,34.52,396247.0,22.4298,22.4427,22.4038,22.4103,396247.0
2017-08-31 11:30:00,34.52,34.59,34.48,34.57,256212.0,22.4103,22.4557,22.3843,22.4427,256212.0
2017-08-31 12:00:00,34.57,34.6,34.55,34.59,166214.0,22.4427,22.4622,22.4298,22.4557,166214.0
2017-08-31 12:30:00,34.59,34.61,34.59,34.6,171293.0,22.4557,22.4687,22.4557,22.4622,171293.0
2017-08-31 13:00:00,34.61,34.67,34.6,34.64,206518.0,22.4687,22.5077,22.4622,22.4882,206518.0
2017-08-31 13:30:00,34.64,34.71,34.63,34.66,239019.0,22.4882,22.5336,22.4817,22.5012,239019.0
2017-08-31 14:00:00,34.66,34.74,34.65,34.71,255263.0,22.5012,22.5531,22.4947,22.5336,255263.0
2017-08-31 14:30:00,34.7,34.77,34.68,34.77,221901.0,22.5271,22.5726,22.5142,22.5726,221901.0
2017-08-31 15:00:00,34.77,34.77,34.71,34.77,306760.0,22.5726,22.5726,22.5336,22.5726,306760.0
2017-08-31 15:30:00,34.77,34.79,34.73,34.74,780337.0,22.5726,22.5856,22.5466,22.5531,780337.0
2017-09-01 09:30:00,34.64,34.7,34.57,34.64,481738.0,22.4882,22.5271,22.4427,22.4882,481738.0
2017-09-01 10:00:00,34.64,34.7,34.59,34.69,376177.0,22.4882,22.5271,22.4557,22.5207,376177.0
2017-09-01 10:30:00,34.69,34.86,34.68,34.85,623442.0,22.5207,22.631,22.5142,22.6245,623442.0
2017-09-01 11:00:00,34.86,34.87,34.76,34.79,476173.0,22.631,22.6375,22.5661,22.5856,476173.0
2017-09-01 11:30:00,34.8,34.81,34.72,34.75,313355.0,22.5921,22.5986,22.5401,22.5596,313355.0
2017-09-01 12:00:00,34.75,34.91,34.74,34.87,642625.0,22.5596,22.6635,22.5531,22.6375,642625.0
2017-09-01 12:30:00,34.86,34.88,34.83,34.84,88138.0,22.631,22.644,22.6115,22.618,88138.0
2017-09-01 13:00:00,34.84,34.88,34.82,34.85,137586.0,22.618,22.644,22.605,22.6245,137586.0
2017-09-01 13:30:00,34.86,34.88,34.83,34.86,151925.0,22.631,22.644,22.6115,22.631,151925.0
2017-09-01 14:00:00,34.86,34.86,34.82,34.84,193577.0,22.631,22.631,22.605,22.618,193577.0
2017-09-01 14:30:00,34.85,34.86,34.83,34.84,105938.0,22.6245,22.631,22.6115,22.618,105938.0
2017-09-01 15:00:00,34.84,34.85,34.82,34.83,109960.0,22.618,22.6245,22.605,22.6115,109960.0
2017-09-01 15:30:00,34.83,34.83,34.76,34.78,352377.0,22.6115,22.6115,22.5661,22.5791,352377.0
2017-09-05 09:30:00,34.92,35.01,34.91,34.97,614788.0,22.67,22.7284,22.6635,22.7024,614788.0
2017-09-05 10:00:00,34.97,35.1,34.96,35.07,380357.0,22.7024,22.7868,22.6959,22.7673,380357.0
2017-09-05 10:30:00,35.07,35.1,35.0,35.02,248833.0,22.7673,22.7868,22.7219,22.7349,248833.0
2017-09-05 11:00:00,35.02,35.06,34.98,35.03,263411.0,22.7349,22.7609,22.7089,22.7414,263411.0
2017-09-05 11:30:00,35.03,35.04,34.94,34.98,336136.0,22.7414,22.7479,22.683,22.7089,336136.0
2017-09-05 12:00:00,34.97,34.98,34.88,34.88,122855.0,22.7024,22.7089,22.644,22.644,122855.0
2017-09-05 12:30:00,34.89,34.89,34.81,34.86,126770.0,22.6505,22.6505,22.5986,22.631,126770.0
2017-09-05 13:00:00,34.86,34.86,34.78,34.79,149976.0,22.631,22.631,22.5791,22.5856,149976.0
2017-09-05 13:30:00,34.79,34.86,34.75,34.86,121656.0,22.5856,22.631,22.5596,22.631,121656.0
2017-09-05 14:00:00,34.86,34.96,34.85,34.95,211412.0,22.631,22.6959,22.6245,22.6894,211412.0
2017-09-05 14:30:00,34.94,34.95,34.9,34.91,95359.0,22.683,22.6894,22.657,22.6635,95359.0
2017-09-05 15:00:00,34.92,34.96,34.87,34.95,249068.0,22.67,22.6959,22.6375,22.6894,249068.0
2017-09-05 15:30:00,34.95,34.97,34.9,34.94,378479.0,22.6894,22.7024,22.657,22.683,378479.0
2017-09-06 09:30:00,34.79,35.06,34.78,35.04,935650.0,22.5856,22.7609,22.5791,22.7479,935650.0
2017-09-06 10:00:00,35.05,35.17,35.04,35.12,812337.0,22.7544,22.8323,22.7479,22.7998,812337.0
2017-09-06 10:30:00,35.12,35.24,35.08,35.23,567036.0,22.7998,22.8777,22.7738,22.8712,567036.0
2017-09-06 11:00:00,35.23,35.23,35.14,35.2,465994.0,22.8712,22.8712,22.8128,22.8517,465994.0
2017-09-06 11:30:00,35.19,35.23,35.13,35.22,197783.0,22.8453,22.8712,22.8063,22.8647,197783.0
2017-09-06 12:00:00,35.23,35.23,35.12,35.19,212383.0,22.8712,22.8712,22.7998,22.8453,212383.0
2017-09-06 12:30:00,35.19,35.24,35.18,35.24,182826.0,22.8453,22.8777,22.8388,22.8777,182826.0
2017-09-06 13:00:00,35.23,35.3,35.23,35.26,402843.0,22.8712,22.9167,22.8712,22.8907,402843.0
2017-09-06 13:30:00,35.26,35.3,35.23,35.28,235074.0,22.8907,22.9167,22.8712,22.9037,235074.0
2017-09-06 14:00:00,35.27,35.29,35.25,35.27,88200.0,22.8972,22.9102,22.8842,22.8972,88200.0
2017-09-06 14:30:00,35.27,35.39,35.27,35.36,674016.0,22.8972,22.9751,22.8972,22.9556,674016.0
2017-09-06 15:00:00,35.36,35.38,35.33,35.38,204114.0,22.9556,22.9686,22.9361,22.9686,204114.0
2017-09-06 15:30:00,35.38,35.38,35.31,35.33,725301.0,22.9686,22.9686,22.9232,22.9361,725301.0
2017-09-07 09:30:00,35.36,35.52,35.36,35.48,608198.0,22.9556,23.0595,22.9556,23.0335,608198.0
2017-09-07 10:00:00,35.47,35.53,35.42,35.47,427349.0,23.027,23.066,22.9946,23.027,427349.0
2017-09-07 10:30:00,35.47,35.58,35.46,35.52,317336.0,23.027,23.0984,23.0205,23.0595,317336.0
2017-09-07 11:00:00,35.51,35.55,35.44,35.45,264009.0,23.053,23.079,23.0075,23.014,264009.0
2017-09-07 11:30:00,35.45,35.49,35.4,35.47,366895.0,23.014,23.04,22.9816,23.027,366895.0
2017-09-07 12:00:00,35.48,35.52,35.47,35.5,140096.0,23.0335,23.0595,23.027,23.0465,140096.0
2017-09-07 12:30:00,35.51,35.53,35.43,35.48,234937.0,23.053,23.066,23.0011,23.0335,234937.0
2017-09-07 13:00:00,35.48,35.51,35.48,35.5,95633.0,23.0335,23.053,23.0335,23.0465,95633.0
2017-09-07 13:30:00,35.5,35.51,35.45,35.47,66712.0,23.0465,23.053,23.014,23.027,66712.0
2017-09-07 14:00:00,35.46,35.48,35.46,35.48,71657.0,23.0205,23.0335,23.0205,23.0335,71657.0
2017-09-07 14:30:00,35.47,35.49,35.45,35.49,98763.0,23.027,23.04,23.014,23.04,98763.0
2017-09-07 15:00:00,35.48,35.5,35.44,35.44,188773.0,23.0335,23.0465,23.0075,23.0075,188773.0
2017-09-07 15:30:00,35.44,35.5,35.44,35.48,583342.0,23.0075,23.0465,23.0075,23.0335,583342.0
2017-09-08 09:30:00,35.5,35.53,35.44,35.51,348039.0,23.0465,23.066,23.0075,23.053,348039.0
2017-09-08 10:00:00,35.52,35.56,35.44,35.47,348333.0,23.0595,23.0855,23.0075,23.027,348333.0
2017-09-08 10:30:00,35.47,35.48,35.28,35.3,392364.0,23.027,23.0335,22.9037,22.9167,392364.0
2017-09-08 11:00:00,35.29,35.39,35.28,35.39,220425.0,22.9102,22.9751,22.9037,22.9751,220425.0
2017-09-08 11:30:00,35.38,35.42,35.37,35.4,149197.0,22.9686,22.9946,22.9621,22.9816,149197.0
2017-09-08 12:00:00,35.4,35.42,35.38,35.4,140242.0,22.9816,22.9946,22.9686,22.9816,140242.0
2017-09-08 12:30:00,35.41,35.42,35.36,35.37,106721.0,22.9881,22.9946,22.9556,22.9621,106721.0
2017-09-08 13:00:00,35.36,35.37,35.27,35.27,109669.0,22.9556,22.9621,22.8972,22.8972,109669.0
2017-09-08 13:30:00,35.27,35.3,35.24,35.3,125417.0,22.8972,22.9167,22.8777,22.9167,125417.0
2017-09-08 14:00:00,35.3,35.35,35.29,35.34,133391.0,22.9167,22.9491,22.9102,22.9426,133391.0
2017-09-08 14:30:00,35.35,35.37,35.34,35.36,234903.0,22.9491,22.9621,22.9426,22.9556,234903.0
2017-09-08 15:00:00,35.36,35.4,35.32,35.33,186044.0,22.9556,22.9816,22.9296,22.9361,186044.0
2017-09-08 15:30:00,35.33,35.33,35.3,35.32,430635.0,22.9361,22.9361,22.9167,22.9296,430635.0
2017-09-11 09:30:00,35.38,35.46,35.35,35.45,377262.0,22.9686,23.0205,22.9491,23.014,377262.0
2017-09-11 10:00:00,35.45,35.53,35.44,35.48,279435.0,23.014,23.066,23.0075,23.0335,279435.0
2017-09-11 10:30:00,35.48,35.63,35.47,35.6,379102.0,23.0335,23.1309,23.027,23.1114,379102.0
2017-09-11 11:00:00,35.6,35.62,35.51,35.54,249055.0,23.1114,23.1244,23.053,23.0725,249055.0
2017-09-11 11:30:00,35.54,35.63,35.52,35.6,329234.0,23.0725,23.1309,23.0595,23.1114,329234.0
2017-09-11 12:00:00,35.59,35.61,35.57,35.58,170823.0,23.1049,23.1179,23.0919,23.0984,170823.0
2017-09-11 12:30:00,35.57,35.61,35.57,35.61,157581.0,23.0919,23.1179,23.0919,23.1179,157581.0
2017-09-11 13:00:00,35.61,35.64,35.57,35.63,193843.0,23.1179,23.1374,23.0919,23.1309,193843.0
2017-09-11 13:30:00,35.63,35.65,35.59,35.59,171414.0,23.1309,23.1439,23.1049,23.1049,171414.0
2017-09-11 14:00:00,35.59,35.62,35.58,35.59,150434.0,23.1049,23.1244,23.0984,23.1049,150434.0
2017-09-11 14:30:00,35.59,35.62,35.55,35.57,173482.0,23.1049,23.1244,23.079,23.0919,173482.0
2017-09-11 15:00:00,35.57,35.57,35.51,35.52,231581.0,23.0919,23.0919,23.053,23.0595,231581.0
2017-09-11 15:30:00,35.52,35.56,35.52,35.54,594380.0,23.0595,23.0855,23.0595,23.0725,594380.0
2017-09-12 09:30:00,35.66,35.72,35.63,35.7,407130.0,23.1504,23.1893,23.1309,23.1763,407130.0
2017-09-12 10:00:00,35.69,35.8,35.69,35.72,358550.0,23.1698,23.2413,23.1698,23.1893,358550.0
2017-09-12 10:30:00,35.72,35.79,35.69,35.72,218469.0,23.1893,23.2348,23.1698,23.1893,218469.0
2017-09-12 11:00:00,35.72,35.84,35.68,35.82,251163.0,23.1893,23.2672,23.1634,23.2542,251163.0
2017-09-12 11:30:00,35.83,35.86,35.79,35.83,221890.0,23.2607,23.2802,23.2348,23.2607,221890.0
2017-09-12 12:00:00,35.82,35.83,35.71,35.74,104695.0,23.2542,23.2607,23.1828,23.2023,104695.0
2017-09-12 12:30:00,35.73,35.78,35.72,35.78,83910.0,23.1958,23.2283,23.1893,23.2283,83910.0
2017-09-12 13:00:00,35.77,35.8,35.76,35.77,105940.0,23.2218,23.2413,23.2153,23.2218,105940.0
2017-09-12 13:30:00,35.77,35.79,35.76,35.77,94214.0,23.2218,23.2348,23.2153,23.2218,94214.0
2017-09-12 14:00:00,35.77,35.8,35.76,35.76,84575.0,23.2218,23.2413,23.2153,23.2153,84575.0
2017-09-12 14:30:00,35.77,35.78,35.74,35.75,134785.0,23.2218,23.2283,23.2023,23.2088,134785.0
2017-09-12 15:00:00,35.75,35.75,35.69,35.7,112973.0,23.2088,23.2088,23.1698,23.1763,112973.0
2017-09-12 15:30:00,35.7,35.74,35.69,35.74,394047.0,23.1763,23.2023,23.1698,23.2023,394047.0
2017-09-13 09:30:00,36.0,36.11,35.97,36.1,675203.0,23.3711,23.4425,23.3516,23.436,675203.0
2017-09-13 10:00:00,36.1,36.12,36.04,36.09,501856.0,23.436,23.449,23.3971,23.4295,501856.0
2017-09-13 10:30:00,36.09,36.11,36.02,36.06,492977.0,23.4295,23.4425,23.3841,23.4101,492977.0
2017-09-13 11:00:00,36.05,36.06,35.96,35.98,269934.0,23.4036,23.4101,23.3451,23.3581,269934.0
2017-09-13 11:30:00,35.98,35.99,35.88,35.94,261669.0,23.3581,23.3646,23.2932,23.3321,261669.0
2017-09-13 12:00:00,35.94,35.96,35.9,35.93,88314.0,23.3321,23.3451,23.3062,23.3257,88314.0
2017-09-13 12:30:00,35.92,35.94,35.88,35.89,109237.0,23.3192,23.3321,23.2932,23.2997,109237.0
2017-09-13 13:00:00,35.89,35.94,35.87,35.94,141329.0,23.2997,23.3321,23.2867,23.3321,141329.0
2017-09-13 13:30:00,35.94,35.99,35.93,35.95,152791.0,23.3321,23.3646,23.3257,23.3386,152791.0
2017-09-13 14:00:00,35.95,36.01,35.95,35.99,154811.0,23.3386,23.3776,23.3386,23.3646,154811.0
2017-09-13 14:30:00,35.99,36.01,35.95,35.98,135303.0,23.3646,23.3776,23.3386,23.3581,135303.0
2017-09-13 15:00:00,35.98,36.0,35.96,35.96,113709.0,23.3581,23.3711,23.3451,23.3451,113709.0
2017-09-13 15:30:00,35.97,36.01,35.96,35.98,525642.0,23.3516,23.3776,23.3451,23.3581,525642.0
2017-09-14 09:30:00,36.19,36.39,36.16,36.39,823477.0,23.4944,23.6243,23.475,23.6243,823477.0
2017-09-14 10:00:00,36.39,36.48,36.36,36.44,448935.0,23.6243,23.6827,23.6048,23.6567,448935.0
2017-09-14 10:30:00,36.44,36.53,36.42,36.45,833435.0,23.6567,23.7152,23.6438,23.6632,833435.0
2017-09-14 11:00:00,36.45,36.47,36.31,36.31,432149.0,23.6632,23.6762,23.5724,23.5724,432149.0
2017-09-14 11:30:00,36.31,36.34,36.24,36.26,381740.0,23.5724,23.5918,23.5269,23.5399,381740.0
2017-09-14 12:00:00,36.27,36.28,36.24,36.26,132870.0,23.5464,23.5529,23.5269,23.5399,132870.0
2017-09-14 12:30:00,36.26,36.28,36.24,36.25,157676.0,23.5399,23.5529,23.5269,23.5334,157676.0
2017-09-14 13:00:00,36.25,36.35,36.23,36.34,129524.0,23.5334,23.5983,23.5204,23.5918,129524.0
2017-09-14 13:30:00,36.34,36.37,36.33,36.36,169797.0,23.5918,23.6113,23.5853,23.6048,169797.0
2017-09-14 14:00:00,36.37,36.38,36.33,36.34,147563.0,23.6113,23.6178,23.5853,23.5918,147563.0
2017-09-14 14:30:00,36.33,36.35,36.3,36.32,121229.0,23.5853,23.5983,23.5659,23.5788,121229.0
2017-09-14 15:00:00,36.32,36.32,36.28,36.31,111490.0,23.5788,23.5788,23.5529,23.5724,111490.0
2017-09-14 15:30:00,36.3,36.36,36.3,36.35,567533.0,23.5659,23.6048,23.5659,23.5983,567533.0
2017-09-15 09:30:00,36.35,36.53,36.31,36.44,503838.0,23.5983,23.7152,23.5724,23.6567,503838.0
2017-09-15 10:00:00,36.45,36.53,36.43,36.51,386185.0,23.6632,23.7152,23.6503,23.7022,386185.0
2017-09-15 10:30:00,36.51,36.53,36.42,36.51,422967.0,23.7022,23.7152,23.6438,23.7022,422967.0
2017-09-15 11:00:00,36.51,36.51,36.42,36.43,321877.0,23.7022,23.7022,23.6438,23.6503,321877.0
2017-09-15 11:30:00,36.42,36.57,36.42,36.49,547311.0,23.6438,23.7411,23.6438,23.6892,547311.0
2017-09-15 12:00:00,36.5,36.5,36.46,36.5,215930.0,23.6957,23.6957,23.6697,23.6957,215930.0
2017-09-15 12:30:00,36.5,36.5,36.48,36.5,164508.0,23.6957,23.6957,23.6827,23.6957,164508.0
2017-09-15 13:00:00,36.49,36.5,36.47,36.48,163598.0,23.6892,23.6957,23.6762,23.6827,163598.0
2017-09-15 13:30:00,36.48,36.55,36.47,36.54,232711.0,23.6827,23.7282,23.6762,23.7217,232711.0
2017-09-15 14:00:00,36.54,36.55,36.52,36.53,127619.0,23.7217,23.7282,23.7087,23.7152,127619.0
2017-09-15 14:30:00,36.53,36.57,36.52,36.55,181508.0,23.7152,23.7411,23.7087,23.7282,181508.0
2017-09-15 15:00:00,36.55,36.56,36.52,36.54,272922.0,23.7282,23.7347,23.7087,23.7217,272922.0
2017-09-15 15:30:00,36.54,36.59,36.53,36.58,660744.0,23.7217,23.7541,23.7152,23.7476,660744.0
2017-09-18 09:30:00,36.65,36.74,36.61,36.7,553469.0,23.7931,23.8515,23.7671,23.8255,553469.0
2017-09-18 10:00:00,36.7,36.75,36.68,36.69,291173.0,23.8255,23.858,23.8126,23.819,291173.0
2017-09-18 10:30:00,36.69,36.7,36.6,36.6,437446.0,23.819,23.8255,23.7606,23.7606,437446.0
2017-09-18 11:00:00,36.61,36.61,36.53,36.58,597392.0,23.7671,23.7671,23.7152,23.7476,597392.0
2017-09-18 11:30:00,36.57,36.57,36.5,36.51,373388.0,23.7411,23.7411,23.6957,23.7022,373388.0
2017-09-18 12:00:00,36.51,36.7,36.5,36.68,397963.0,23.7022,23.8255,23.6957,23.8126,397963.0
2017-09-18 12:30:00,36.68,36.68,36.59,36.64,211914.0,23.8126,23.8126,23.7541,23.7866,211914.0
2017-09-18 13:00:00,36.64,36.68,36.61,36.68,146827.0,23.7866,23.8126,23.7671,23.8126,146827.0
2017-09-18 13:30:00,36.68,36.68,36.63,36.64,218021.0,23.8126,23.8126,23.7801,23.7866,218021.0
2017-09-18 14:00:00,36.64,36.64,36.55,36.59,231328.0,23.7866,23.7866,23.7282,23.7541,231328.0
2017-09-18 14:30:00,36.58,36.65,36.58,36.65,257820.0,23.7476,23.7931,23.7476,23.7931,257820.0
2017-09-18 15:00:00,36.65,36.67,36.63,36.66,214931.0,23.7931,23.8061,23.7801,23.7996,214931.0
2017-09-18 15:30:00,36.66,36.69,36.65,36.65,822926.0,23.7996,23.819,23.7931,23.7931,822926.0
2017-09-19 09:30:00,36.91,37.09,36.88,37.04,1085454.0,23.9619,24.0787,23.9424,24.0463,1085454.0
2017-09-19 10:00:00,37.04,37.05,36.91,36.92,351579.0,24.0463,24.0528,23.9619,23.9684,351579.0
2017-09-19 10:30:00,36.91,37.02,36.89,37.02,403671.0,23.9619,24.0333,23.9489,24.0333,403671.0
2017-09-19 11:00:00,37.01,37.01,36.91,36.92,384992.0,24.0268,24.0268,23.9619,23.9684,384992.0
2017-09-19 11:30:00,36.92,36.98,36.9,36.95,321819.0,23.9684,24.0073,23.9554,23.9878,321819.0
2017-09-19 12:00:00,36.95,36.96,36.9,36.9,192749.0,23.9878,23.9943,23.9554,23.9554,192749.0
2017-09-19 12:30:00,36.91,36.91,36.86,36.9,132810.0,23.9619,23.9619,23.9294,23.9554,132810.0
2017-09-19 13:00:00,36.91,36.94,36.89,36.9,137546.0,23.9619,23.9813,23.9489,23.9554,137546.0
2017-09-19 13:30:00,36.91,36.92,36.87,36.91,206405.0,23.9619,23.9684,23.9359,23.9619,206405.0
2017-09-19 14:00:00,36.91,37.01,36.91,36.97,453387.0,23.9619,24.0268,23.9619,24.0008,453387.0
2017-09-19 14:30:00,36.97,36.99,36.92,36.95,244991.0,24.0008,24.0138,23.9684,23.9878,244991.0
2017-09-19 15:00:00,36.95,36.96,36.92,36.95,190498.0,23.9878,23.9943,23.9684,23.9878,190498.0
2017-09-19 15:30:00,36.95,36.97,36.93,36.96,768156.0,23.9878,24.0008,23.9749,23.9943,768156.0
2017-09-20 09:30:00,37.06,37.19,37.05,37.18,497347.0,24.0592,24.1436,24.0528,24.1372,497347.0
2017-09-20 10:00:00,37.17,37.18,37.09,37.16,360514.0,24.1307,24.1372,24.0787,24.1242,360514.0
2017-09-20 10:30:00,37.16,37.25,37.12,37.24,556622.0,24.1242,24.1826,24.0982,24.1761,556622.0
2017-09-20 11:00:00,37.23,37.3,37.22,37.25,493371.0,24.1696,24.2151,24.1631,24.1826,493371.0
2017-09-20 11:30:00,37.25,37.37,37.25,37.3,380991.0,24.1826,24.2605,24.1826,24.2151,380991.0
2017-09-20 12:00:00,37.3,37.32,37.27,37.3,165063.0,24.2151,24.228,24.1956,24.2151,165063.0
2017-09-20 12:30:00,37.3,37.38,37.3,37.38,132007.0,24.2151,24.267,24.2151,24.267,132007.0
2017-09-20 13:00:00,37.37,37.38,37.31,37.33,135880.0,24.2605,24.267,24.2215,24.2345,135880.0
2017-09-20 13:30:00,37.34,37.42,37.32,37.4,277940.0,24.241,24.293,24.228,24.28,277940.0
2017-09-20 14:00:00,37.39,37.46,37.21,37.3,447059.0,24.2735,24.3189,24.1566,24.2151,447059.0
2017-09-20 14:30:00,37.3,37.3,37.18,37.26,239655.0,24.2151,24.2151,24.1372,24.1891,239655.0
2017-09-20 15:00:00,37.25,37.26,37.18,37.21,442109.0,24.1826,24.1891,24.1372,24.1566,442109.0
2017-09-20 15:30:00,37.22,37.25,37.2,37.23,680835.0,24.1631,24.1826,24.1501,24.1696,680835.0
2017-09-21 09:30:00,37.36,37.41,37.3,37.39,591175.0,24.254,24.2865,24.2151,24.2735,591175.0
2017-09-21 10:00:00,37.38,37.53,37.38,37.52,377360.0,24.267,24.3644,24.267,24.3579,377360.0
2017-09-21 10:30:00,37.53,37.61,37.51,37.6,516824.0,24.3644,24.4163,24.3514,24.4098,516824.0
2017-09-21 11:00:00,37.61,37.67,37.6,37.63,521376.0,24.4163,24.4553,24.4098,24.4293,521376.0
2017-09-21 11:30:00,37.62,37.73,37.62,37.7,457212.0,24.4228,24.4942,24.4228,24.4747,457212.0
2017-09-21 12:00:00,37.71,37.77,37.7,37.73,251298.0,24.4812,24.5202,24.4747,24.4942,251298.0
2017-09-21 12:30:00,37.74,37.8,37.73,37.76,380632.0,24.5007,24.5397,24.4942,24.5137,380632.0
2017-09-21 13:00:00,37.76,37.77,37.7,37.72,261711.0,24.5137,24.5202,24.4747,24.4877,261711.0
2017-09-21 13:30:00,37.72,37.75,37.67,37.7,221637.0,24.4877,24.5072,24.4553,24.4747,221637.0
2017-09-21 14:00:00,37.69,37.71,37.66,37.67,166519.0,24.4682,24.4812,24.4488,24.4553,166519.0
2017-09-21 14:30:00,37.67,37.68,37.62,37.65,278336.0,24.4553,24.4618,24.4228,24.4423,278336.0
2017-09-21 15:00:00,37.65,37.69,37.65,37.69,219105.0,24.4423,24.4682,24.4423,24.4682,219105.0
2017-09-21 15:30:00,37.69,37.72,37.66,37.72,716119.0,24.4682,24.4877,24.4488,24.4877,716119.0
2017-09-22 09:30:00,37.73,37.84,37.72,37.84,664026.0,24.4942,24.5656,24.4877,24.5656,664026.0
2017-09-22 10:00:00,37.84,38.07,37.83,38.05,1010631.0,24.5656,24.7149,24.5591,24.702,1010631.0
2017-09-22 10:30:00,38.05,38.05,37.93,37.98,446490.0,24.702,24.702,24.6241,24.6565,446490.0
2017-09-22 11:00:00,37.98,38.02,37.86,37.87,468201.0,24.6565,24.6825,24.5786,24.5851,468201.0
2017-09-22 11:30:00,37.86,37.88,37.82,37.83,211903.0,24.5786,24.5916,24.5526,24.5591,211903.0
2017-09-22 12:00:00,37.83,37.85,37.77,37.77,183585.0,24.5591,24.5721,24.5202,24.5202,183585.0
2017-09-22 12:30:00,37.77,37.79,37.68,37.71,199273.0,24.5202,24.5332,24.4618,24.4812,199273.0
2017-09-22 13:00:00,37.71,37.73,37.68,37.71,174247.0,24.4812,24.4942,24.4618,24.4812,174247.0
2017-09-22 13:30:00,37.71,37.72,37.69,37.7,140482.0,24.4812,24.4877,24.4682,24.4747,140482.0
2017-09-22 14:00:00,37.71,37.75,37.67,37.75,252922.0,24.4812,24.5072,24.4553,24.5072,252922.0
2017-09-22 14:30:00,37.75,37.79,37.75,37.79,361921.0,24.5072,24.5332,24.5072,24.5332,361921.0
2017-09-22 15:00:00,37.79,37.8,37.76,37.76,213678.0,24.5332,24.5397,24.5137,24.5137,213678.0
2017-09-22 15:30:00,37.77,37.83,37.76,37.81,612597.0,24.5202,24.5591,24.5137,24.5461,612597.0
2017-09-25 09:30:00,38.04,38.32,38.03,38.31,1045520.0,24.6955,24.8772,24.689,24.8707,1045520.0
2017-09-25 10:00:00,38.31,38.39,38.3,38.38,516831.0,24.8707,24.9227,24.8643,24.9162,516831.0
2017-09-25 10:30:00,38.38,38.38,38.17,38.17,460430.0,24.9162,24.9162,24.7799,24.7799,460430.0
2017-09-25 11:00:00,38.17,38.34,38.14,38.3,467792.0,24.7799,24.8902,24.7604,24.8643,467792.0
2017-09-25 11:30:00,38.29,38.29,38.21,38.23,315550.0,24.8578,24.8578,24.8058,24.8188,315550.0
2017-09-25 12:00:00,38.23,38.24,38.14,38.2,319874.0,24.8188,24.8253,24.7604,24.7993,319874.0
2017-09-25 12:30:00,38.2,38.26,38.2,38.26,153135.0,24.7993,24.8383,24.7993,24.8383,153135.0
2017-09-25 13:00:00,38.26,38.29,38.22,38.24,216502.0,24.8383,24.8578,24.8123,24.8253,216502.0
2017-09-25 13:30:00,38.24,38.31,38.24,38.29,298737.0,24.8253,24.8707,24.8253,24.8578,298737.0
2017-09-25 14:00:00,38.3,38.34,38.29,38.3,222538.0,24.8643,24.8902,24.8578,24.8643,222538.0
2017-09-25 14:30:00,38.31,38.31,38.26,38.29,208708.0,24.8707,24.8707,24.8383,24.8578,208708.0
2017-09-25 15:00:00,38.28,38.3,38.24,38.27,306270.0,24.8513,24.8643,24.8253,24.8448,306270.0
2017-09-25 15:30:00,38.27,38.31,38.24,38.24,735316.0,24.8448,24.8707,24.8253,24.8253,735316.0
2017-09-26 09:30:00,38.12,38.16,38.05,38.09,727075.0,24.7474,24.7734,24.702,24.7279,727075.0
2017-09-26 10:00:00,38.09,38.16,38.08,38.13,343860.0,24.7279,24.7734,24.7214,24.7539,343860.0
2017-09-26 10:30:00,38.13,38.13,38.04,38.06,331414.0,24.7539,24.7539,24.6955,24.7084,331414.0
2017-09-26 11:00:00,38.05,38.06,37.87,37.87,713603.0,24.702,24.7084,24.5851,24.5851,713603.0
2017-09-26 11:30:00,37.88,37.95,37.87,37.9,293683.0,24.5916,24.637,24.5851,24.6046,293683.0
2017-09-26 12:00:00,37.89,37.91,37.87,37.9,185302.0,24.5981,24.6111,24.5851,24.6046,185302.0
2017-09-26 12:30:00,37.9,37.95,37.86,37.92,158225.0,24.6046,24.637,24.5786,24.6176,158225.0
2017-09-26 13:00:00,37.93,37.97,37.9,37.96,169681.0,24.6241,24.65,24.6046,24.6435,169681.0
2017-09-26 13:30:00,37.96,37.99,37.94,37.95,474532.0,24.6435,24.663,24.6305,24.637,474532.0
2017-09-26 14:00:00,37.95,37.96,37.88,37.91,409009.0,24.637,24.6435,24.5916,24.6111,409009.0
2017-09-26 14:30:00,37.91,37.91,37.87,37.9,373099.0,24.6111,24.6111,24.5851,24.6046,373099.0
2017-09-26 15:00:00,37.9,37.91,37.87,37.88,526504.0,24.6046,24.6111,24.5851,24.5916,526504.0
2017-09-26 15:30:00,37.88,37.9,37.85,37.87,1108896.0,24.5916,24.6046,24.5721,24.5851,1108896.0
2017-09-27 09:30:00,37.85,37.9,37.8,37.88,606881.0,24.5721,24.6046,24.5397,24.5916,606881.0
2017-09-27 10:00:00,37.89,37.97,37.84,37.91,494848.0,24.5981,24.65,24.5656,24.6111,494848.0
2017-09-27 10:30:00,37.92,37.97,37.83,37.9,508204.0,24.6176,24.65,24.5591,24.6046,508204.0
2017-09-27 11:00:00,37.9,37.99,37.89,37.99,394572.0,24.6046,24.663,24.5981,24.663,394572.0
2017-09-27 11:30:00,37.99,38.07,37.97,38.05,356931.0,24.663,24.7149,24.65,24.702,356931.0
2017-09-27 12:00:00,38.05,38.09,38.03,38.09,132621.0,24.702,24.7279,24.689,24.7279,132621.0
2017-09-27 12:30:00,38.09,38.1,38.06,38.09,112076.0,24.7279,24.7344,24.7084,24.7279,112076.0
2017-09-27 13:00:00,38.09,38.09,38.04,38.06,140384.0,24.7279,24.7279,24.6955,24.7084,140384.0
2017-09-27 13:30:00,38.06,38.08,38.03,38.05,168811.0,24.7084,24.7214,24.689,24.702,168811.0
2017-09-27 14:00:00,38.05,38.13,38.04,38.09,414649.0,24.702,24.7539,24.6955,24.7279,414649.0
2017-09-27 14:30:00,38.1,38.1,38.01,38.02,277710.0,24.7344,24.7344,24.676,24.6825,277710.0
2017-09-27 15:00:00,38.02,38.04,38.0,38.0,311860.0,24.6825,24.6955,24.6695,24.6695,311860.0
2017-09-27 15:30:00,38.01,38.06,37.99,38.02,605814.0,24.676,24.7084,24.663,24.6825,605814.0
2017-09-28 09:30:00,38.22,38.41,38.2,38.34,606308.0,24.8123,24.9357,24.7993,24.8902,606308.0
2017-09-28 10:00:00,38.34,38.38,38.29,38.32,232018.0,24.8902,24.9162,24.8578,24.8772,232018.0
2017-09-28 10:30:00,38.31,38.38,38.27,38.33,283309.0,24.8707,24.9162,24.8448,24.8837,283309.0
2017-09-28 11:00:00,38.34,38.36,38.26,38.35,375386.0,24.8902,24.9032,24.8383,24.8967,375386.0
2017-09-28 11:30:00,38.34,38.42,38.24,38.27,372196.0,24.8902,24.9422,24.8253,24.8448,372196.0
2017-09-28 12:00:00,38.28,38.36,38.26,38.34,359369.0,24.8513,24.9032,24.8383,24.8902,359369.0
2017-09-28 12:30:00,38.34,38.42,38.3,38.42,200336.0,24.8902,24.9422,24.8643,24.9422,200336.0
2017-09-28 13:00:00,38.42,38.45,38.37,38.44,255325.0,24.9422,24.9616,24.9097,24.9551,255325.0
2017-09-28 13:30:00,38.44,38.48,38.43,38.47,197333.0,24.9551,24.9811,24.9486,24.9746,197333.0
2017-09-28 14:00:00,38.46,38.48,38.43,38.45,166729.0,24.9681,24.9811,24.9486,24.9616,166729.0
2017-09-28 14:30:00,38.45,38.48,38.42,38.48,195456.0,24.9616,24.9811,24.9422,24.9811,195456.0
2017-09-28 15:00:00,38.48,38.48,38.44,38.46,357097.0,24.9811,24.9811,24.9551,24.9681,357097.0
2017-09-28 15:30:00,38.45,38.47,38.4,38.4,653200.0,24.9616,24.9746,24.9292,24.9292,653200.0
2017-09-29 09:30:00,38.33,38.45,38.3,38.35,365451.0,24.8837,24.9616,24.8643,24.8967,365451.0
2017-09-29 10:00:00,38.34,38.38,38.29,38.35,286411.0,24.8902,24.9162,24.8578,24.8967,286411.0
2017-09-29 10:30:00,38.36,38.4,38.34,38.37,295933.0,24.9032,24.9292,24.8902,24.9097,295933.0
2017-09-29 11:00:00,38.38,38.45,38.33,38.33,213872.0,24.9162,24.9616,24.8837,24.8837,213872.0
2017-09-29 11:30:00,38.33,38.41,38.3,38.38,342637.0,24.8837,24.9357,24.8643,24.9162,342637.0
2017-09-29 12:00:00,38.38,38.42,38.37,38.4,115387.0,24.9162,24.9422,24.9097,24.9292,115387.0
2017-09-29 12:30:00,38.4,38.44,38.39,38.41,92898.0,24.9292,24.9551,24.9227,24.9357,92898.0
2017-09-29 13:00:00,38.41,38.42,38.34,38.36,153451.0,24.9357,24.9422,24.8902,24.9032,153451.0
2017-09-29 13:30:00,38.36,38.4,38.35,38.38,114283.0,24.9032,24.9292,24.8967,24.9162,114283.0
2017-09-29 14:00:00,38.37,38.44,38.37,38.43,106278.0,24.9097,24.9551,24.9097,24.9486,106278.0
2017-09-29 14:30:00,38.43,38.44,38.41,38.43,192327.0,24.9486,24.9551,24.9357,24.9486,192327.0
2017-09-29 15:00:00,38.43,38.45,38.4,38.43,151828.0,24.9486,24.9616,24.9292,24.9486,151828.0
2017-09-29 15:30:00,38.42,38.44,38.4,38.43,368880.0,24.9422,24.9551,24.9292,24.9486,368880.0
2017-10-02 09:30:00,38.05,38.22,37.98,38.17,1235285.0,24.702,24.8123,24.6565,24.7799,1235285.0
2017-10-02 10:00:00,38.17,38.24,38.05,38.19,828587.0,24.7799,24.8253,24.702,24.7928,828587.0
2017-10-02 10:30:00,38.19,38.21,38.14,38.16,444730.0,24.7928,24.8058,24.7604,24.7734,444730.0
2017-10-02 11:00:00,38.17,38.23,38.15,38.23,352199.0,24.7799,24.8188,24.7669,24.8188,352199.0
2017-10-02 11:30:00,38.22,38.3,38.2,38.26,170976.0,24.8123,24.8643,24.7993,24.8383,170976.0
2017-10-02 12:00:00,38.25,38.39,38.25,38.34,273237.0,24.8318,24.9227,24.8318,24.8902,273237.0
2017-10-02 12:30:00,38.34,38.4,38.34,38.39,136546.0,24.8902,24.9292,24.8902,24.9227,136546.0
2017-10-02 13:00:00,38.39,38.4,38.32,38.37,151168.0,24.9227,24.9292,24.8772,24.9097,151168.0
2017-10-02 13:30:00,38.37,38.42,38.36,38.41,166879.0,24.9097,24.9422,24.9032,24.9357,166879.0
2017-10-02 14:00:00,38.41,38.41,38.32,38.34,109260.0,24.9357,24.9357,24.8772,24.8902,109260.0
2017-10-02 14:30:00,38.34,38.38,38.32,38.38,148292.0,24.8902,24.9162,24.8772,24.9162,148292.0
2017-10-02 15:00:00,38.38,38.38,38.34,38.34,196166.0,24.9162,24.9162,24.8902,24.8902,196166.0
2017-10-02 15:30:00,38.34,38.41,38.32,38.41,726582.0,24.8902,24.9357,24.8772,24.9357,726582.0
2017-10-03 09:30:00,38.41,38.58,38.41,38.57,507106.0,24.9357,25.046,24.9357,25.0395,507106.0
2017-10-03 10:00:00,38.57,38.68,38.56,38.58,620748.0,25.0395,25.1109,25.033,25.046,620748.0
2017-10-03 10:30:00,38.58,38.61,38.53,38.57,407612.0,25.046,25.0655,25.0136,25.0395,407612.0
2017-10-03 11:00:00,38.58,38.71,38.57,38.67,299852.0,25.046,25.1304,25.0395,25.1045,299852.0
2017-10-03 11:30:00,38.67,38.73,38.65,38.7,233901.0,25.1045,25.1434,25.0915,25.1239,233901.0
2017-10-03 12:00:00,38.72,38.72,38.67,38.69,173108.0,25.1369,25.1369,25.1045,25.1174,173108.0
2017-10-03 12:30:00,38.69,38.77,38.67,38.76,241573.0,25.1174,25.1694,25.1045,25.1629,241573.0
2017-10-03 13:00:00,38.77,38.81,38.76,38.8,236073.0,25.1694,25.1953,25.1629,25.1889,236073.0
2017-10-03 13:30:00,38.8,38.81,38.71,38.76,177081.0,25.1889,25.1953,25.1304,25.1629,177081.0
2017-10-03 14:00:00,38.77,38.77,38.7,38.73,241765.0,25.1694,25.1694,25.1239,25.1434,241765.0
2017-10-03 14:30:00,38.73,38.76,38.71,38.73,139974.0,25.1434,25.1629,25.1304,25.1434,139974.0
2017-10-03 15:00:00,38.72,38.75,38.71,38.73,182532.0,25.1369,25.1564,25.1304,25.1434,182532.0
2017-10-03 15:30:00,38.73,38.75,38.69,38.71,798504.0,25.1434,25.1564,25.1174,25.1304,798504.0
2017-10-04 09:30:00,38.57,38.64,38.48,38.57,804387.0,25.0395,25.085,24.9811,25.0395,804387.0
2017-10-04 10:00:00,38.57,38.61,38.49,38.56,293673.0,25.0395,25.0655,24.9876,25.033,293673.0
2017-10-04 10:30:00,38.56,38.78,38.56,38.67,559178.0,25.033,25.1759,25.033,25.1045,559178.0
2017-10-04 11:00:00,38.68,38.77,38.62,38.75,296745.0,25.1109,25.1694,25.072,25.1564,296745.0
2017-10-04 11:30:00,38.74,38.77,38.67,38.71,217047.0,25.1499,25.1694,25.1045,25.1304,217047.0
2017-10-04 12:00:00,38.7,38.71,38.6,38.61,92206.0,25.1239,25.1304,25.059,25.0655,92206.0
2017-10-04 12:30:00,38.6,38.61,38.54,38.58,202788.0,25.059,25.0655,25.0201,25.046,202788.0
2017-10-04 13:00:00,38.57,38.6,38.55,38.6,133728.0,25.0395,25.059,25.0266,25.059,133728.0
2017-10-04 13:30:00,38.59,38.61,38.56,38.56,203782.0,25.0525,25.0655,25.033,25.033,203782.0
2017-10-04 14:00:00,38.56,38.59,38.53,38.54,122899.0,25.033,25.0525,25.0136,25.0201,122899.0
2017-10-04 14:30:00,38.55,38.6,38.54,38.57,182376.0,25.0266,25.059,25.0201,25.0395,182376.0
2017-10-04 15:00:00,38.58,38.63,38.56,38.61,220219.0,25.046,25.0785,25.033,25.0655,220219.0
2017-10-04 15:30:00,38.62,38.68,38.61,38.66,532378.0,25.072,25.1109,25.0655,25.098,532378.0
2017-10-05 09:30:00,38.54,38.68,38.54,38.56,446680.0,25.0201,25.1109,25.0201,25.033,446680.0
2017-10-05 10:00:00,38.57,38.66,38.53,38.61,380411.0,25.0395,25.098,25.0136,25.0655,380411.0
2017-10-05 10:30:00,38.61,38.63,38.55,38.59,219410.0,25.0655,25.0785,25.0266,25.0525,219410.0
2017-10-05 11:00:00,38.59,38.65,38.59,38.61,182184.0,25.0525,25.0915,25.0525,25.0655,182184.0
2017-10-05 11:30:00,38.62,38.74,38.6,38.73,159002.0,25.072,25.1499,25.059,25.1434,159002.0
2017-10-05 12:00:00,38.73,38.73,38.69,38.72,124250.0,25.1434,25.1434,25.1174,25.1369,124250.0
2017-10-05 12:30:00,38.72,38.74,38.67,38.69,117667.0,25.1369,25.1499,25.1045,25.1174,117667.0
2017-10-05 13:00:00,38.69,38.72,38.68,38.68,148036.0,25.1174,25.1369,25.1109,25.1109,148036.0
2017-10-05 13:30:00,38.69,38.69,38.64,38.69,105859.0,25.1174,25.1174,25.085,25.1174,105859.0
2017-10-05 14:00:00,38.69,38.69,38.65,38.68,120349.0,25.1174,25.1174,25.0915,25.1109,120349.0
2017-10-05 14:30:00,38.67,38.71,38.66,38.71,218083.0,25.1045,25.1304,25.098,25.1304,218083.0
2017-10-05 15:00:00,38.71,38.72,38.64,38.65,186739.0,25.1304,25.1369,25.085,25.0915,186739.0
2017-10-05 15:30:00,38.65,38.67,38.6,38.62,473717.0,25.0915,25.1045,25.059,25.072,473717.0
2017-10-06 09:30:00,38.27,38.31,38.09,38.1,636779.0,24.8448,24.8707,24.7279,24.7344,636779.0
2017-10-06 10:00:00,38.1,38.25,38.08,38.19,374798.0,24.7344,24.8318,24.7214,24.7928,374798.0
2017-10-06 10:30:00,38.2,38.24,38.16,38.21,274218.0,24.7993,24.8253,24.7734,24.8058,274218.0
2017-10-06 11:00:00,38.22,38.22,38.15,38.2,207444.0,24.8123,24.8123,24.7669,24.7993,207444.0
2017-10-06 11:30:00,38.2,38.31,38.19,38.24,219991.0,24.7993,24.8707,24.7928,24.8253,219991.0
2017-10-06 12:00:00,38.24,38.27,38.14,38.15,174131.0,24.8253,24.8448,24.7604,24.7669,174131.0
2017-10-06 12:30:00,38.15,38.22,38.14,38.21,108816.0,24.7669,24.8123,24.7604,24.8058,108816.0
2017-10-06 13:00:00,38.22,38.25,38.2,38.21,132764.0,24.8123,24.8318,24.7993,24.8058,132764.0
2017-10-06 13:30:00,38.21,38.22,38.18,38.18,128661.0,24.8058,24.8123,24.7864,24.7864,128661.0
2017-10-06 14:00:00,38.19,38.25,38.15,38.21,196309.0,24.7928,24.8318,24.7669,24.8058,196309.0
2017-10-06 14:30:00,38.2,38.25,38.2,38.23,176698.0,24.7993,24.8318,24.7993,24.8188,176698.0
2017-10-06 15:00:00,38.23,38.26,38.21,38.23,168952.0,24.8188,24.8383,24.8058,24.8188,168952.0
2017-10-06 15:30:00,38.23,38.28,38.22,38.25,436464.0,24.8188,24.8513,24.8123,24.8318,436464.0
2017-10-09 09:30:00,38.26,38.34,38.26,38.33,417970.0,24.8383,24.8902,24.8383,24.8837,417970.0
2017-10-09 10:00:00,38.32,38.32,38.26,38.28,228887.0,24.8772,24.8772,24.8383,24.8513,228887.0
2017-10-09 10:30:00,38.28,38.35,38.27,38.34,191026.0,24.8513,24.8967,24.8448,24.8902,191026.0
2017-10-09 11:00:00,38.33,38.35,38.29,38.35,125120.0,24.8837,24.8967,24.8578,24.8967,125120.0
2017-10-09 11:30:00,38.34,38.38,38.33,38.34,177861.0,24.8902,24.9162,24.8837,24.8902,177861.0
2017-10-09 12:00:00,38.35,38.5,38.28,38.5,422936.0,24.8967,24.9941,24.8513,24.9941,422936.0
2017-10-09 12:30:00,38.5,38.59,38.47,38.52,479786.0,24.9941,25.0525,24.9746,25.0071,479786.0
2017-10-09 13:00:00,38.53,38.54,38.5,38.51,157364.0,25.0136,25.0201,24.9941,25.0006,157364.0
2017-10-09 13:30:00,38.52,38.56,38.49,38.55,169661.0,25.0071,25.033,24.9876,25.0266,169661.0
2017-10-09 14:00:00,38.56,38.58,38.54,38.55,144238.0,25.033,25.046,25.0201,25.0266,144238.0
2017-10-09 14:30:00,38.55,38.55,38.5,38.51,171820.0,25.0266,25.0266,24.9941,25.0006,171820.0
2017-10-09 15:00:00,38.51,38.51,38.48,38.5,187782.0,25.0006,25.0006,24.9811,24.9941,187782.0
2017-10-09 15:30:00,38.5,38.51,38.43,38.47,652061.0,24.9941,25.0006,24.9486,24.9746,652061.0
2017-10-10 09:30:00,38.73,38.88,38.71,38.86,591889.0,25.1434,25.2408,25.1304,25.2278,591889.0
2017-10-10 10:00:00,38.87,38.88,38.81,38.84,263817.0,25.2343,25.2408,25.1953,25.2148,263817.0
2017-10-10 10:30:00,38.84,38.93,38.8,38.93,209247.0,25.2148,25.2732,25.1889,25.2732,209247.0
2017-10-10 11:00:00,38.93,39.0,38.88,38.9,354399.0,25.2732,25.3187,25.2408,25.2538,354399.0
2017-10-10 11:30:00,38.9,38.92,38.84,38.89,123728.0,25.2538,25.2668,25.2148,25.2473,123728.0
2017-10-10 12:00:00,38.9,38.9,38.87,38.89,75308.0,25.2538,25.2538,25.2343,25.2473,75308.0
2017-10-10 12:30:00,38.9,38.94,38.88,38.94,123488.0,25.2538,25.2797,25.2408,25.2797,123488.0
2017-10-10 13:00:00,38.94,38.94,38.89,38.9,95726.0,25.2797,25.2797,25.2473,25.2538,95726.0
2017-10-10 13:30:00,38.9,38.94,38.87,38.91,146448.0,25.2538,25.2797,25.2343,25.2603,146448.0
2017-10-10 14:00:00,38.9,38.92,38.86,38.88,114718.0,25.2538,25.2668,25.2278,25.2408,114718.0
2017-10-10 14:30:00,38.88,38.88,38.81,38.84,156238.0,25.2408,25.2408,25.1953,25.2148,156238.0
2017-10-10 15:00:00,38.84,38.85,38.8,38.81,142431.0,25.2148,25.2213,25.1889,25.1953,142431.0
2017-10-10 15:30:00,38.82,38.83,38.79,38.81,589674.0,25.2018,25.2083,25.1824,25.1953,589674.0
2017-10-11 09:30:00,38.88,38.94,38.74,38.77,433332.0,25.2408,25.2797,25.1499,25.1694,433332.0
2017-10-11 10:00:00,38.77,38.85,38.74,38.83,181684.0,25.1694,25.2213,25.1499,25.2083,181684.0
2017-10-11 10:30:00,38.83,38.86,38.77,38.79,237393.0,25.2083,25.2278,25.1694,25.1824,237393.0
2017-10-11 11:00:00,38.78,38.79,38.63,38.7,456757.0,25.1759,25.1824,25.0785,25.1239,456757.0
2017-10-11 11:30:00,38.7,38.75,38.7,38.73,122726.0,25.1239,25.1564,25.1239,25.1434,122726.0
2017-10-11 12:00:00,38.72,38.75,38.7,38.72,204872.0,25.1369,25.1564,25.1239,25.1369,204872.0
2017-10-11 12:30:00,38.72,38.77,38.72,38.74,76644.0,25.1369,25.1694,25.1369,25.1499,76644.0
2017-10-11 13:00:00,38.73,38.77,38.73,38.76,78075.0,25.1434,25.1694,25.1434,25.1629,78075.0
2017-10-11 13:30:00,38.76,38.76,38.7,38.73,253476.0,25.1629,25.1629,25.1239,25.1434,253476.0
2017-10-11 14:00:00,38.73,38.83,38.73,38.82,228502.0,25.1434,25.2083,25.1434,25.2018,228502.0
2017-10-11 14:30:00,38.83,38.84,38.8,38.83,213774.0,25.2083,25.2148,25.1889,25.2083,213774.0
2017-10-11 15:00:00,38.82,38.86,38.82,38.84,163706.0,25.2018,25.2278,25.2018,25.2148,163706.0
2017-10-11 15:30:00,38.85,38.87,38.84,38.87,431209.0,25.2213,25.2343,25.2148,25.2343,431209.0
2017-10-12 09:30:00,38.72,38.74,38.64,38.66,472255.0,25.1369,25.1499,25.085,25.098,472255.0
2017-10-12 10:00:00,38.66,38.81,38.66,38.8,210845.0,25.098,25.1953,25.098,25.1889,210845.0
2017-10-12 10:30:00,38.8,38.85,38.8,38.82,230237.0,25.1889,25.2213,25.1889,25.2018,230237.0
2017-10-12 11:00:00,38.82,38.89,38.81,38.84,337514.0,25.2018,25.2473,25.1953,25.2148,337514.0
2017-10-12 11:30:00,38.83,38.9,38.82,38.89,209267.0,25.2083,25.2538,25.2018,25.2473,209267.0
2017-10-12 12:00:00,38.89,38.99,38.89,38.97,276410.0,25.2473,25.3122,25.2473,25.2992,276410.0
2017-10-12 12:30:00,38.97,38.98,38.88,38.9,201208.0,25.2992,25.3057,25.2408,25.2538,201208.0
2017-10-12 13:00:00,38.91,38.98,38.89,38.98,141463.0,25.2603,25.3057,25.2473,25.3057,141463.0
2017-10-12 13:30:00,38.98,38.99,38.95,38.98,218109.0,25.3057,25.3122,25.2862,25.3057,218109.0
2017-10-12 14:00:00,38.97,38.99,38.95,38.98,215214.0,25.2992,25.3122,25.2862,25.3057,215214.0
2017-10-12 14:30:00,38.98,39.0,38.96,38.98,264517.0,25.3057,25.3187,25.2927,25.3057,264517.0
2017-10-12 15:00:00,38.98,39.0,38.96,38.99,271647.0,25.3057,25.3187,25.2927,25.3122,271647.0
2017-10-12 15:30:00,38.98,39.01,38.95,39.01,882543.0,25.3057,25.3252,25.2862,25.3252,882543.0
2017-10-13 09:30:00,39.33,39.48,39.31,39.39,701255.0,25.5329,25.6303,25.5199,25.5719,701255.0
2017-10-13 10:00:00,39.39,39.41,39.25,39.25,364928.0,25.5719,25.5849,25.481,25.481,364928.0
2017-10-13 10:30:00,39.26,39.27,39.2,39.23,316603.0,25.4875,25.494,25.4485,25.468,316603.0
2017-10-13 11:00:00,39.23,39.27,39.2,39.22,255170.0,25.468,25.494,25.4485,25.4615,255170.0
2017-10-13 11:30:00,39.22,39.24,39.14,39.16,235729.0,25.4615,25.4745,25.4096,25.4226,235729.0
2017-10-13 12:00:00,39.16,39.18,39.14,39.14,76005.0,25.4226,25.4355,25.4096,25.4096,76005.0
2017-10-13 12:30:00,39.15,39.23,39.14,39.21,86477.0,25.4161,25.468,25.4096,25.455,86477.0
2017-10-13 13:00:00,39.2,39.21,39.15,39.18,155619.0,25.4485,25.455,25.4161,25.4355,155619.0
2017-10-13 13:30:00,39.19,39.23,39.18,39.2,88513.0,25.442,25.468,25.4355,25.4485,88513.0
2017-10-13 14:00:00,39.2,39.22,39.16,39.19,141353.0,25.4485,25.4615,25.4226,25.442,141353.0
2017-10-13 14:30:00,39.19,39.21,39.17,39.18,91182.0,25.442,25.455,25.4291,25.4355,91182.0
2017-10-13 15:00:00,39.18,39.2,39.15,39.15,155017.0,25.4355,25.4485,25.4161,25.4161,155017.0
2017-10-13 15:30:00,39.15,39.18,39.1,39.11,549201.0,25.4161,25.4355,25.3836,25.3901,549201.0
2017-10-16 09:30:00,39.18,39.35,39.18,39.32,437002.0,25.4355,25.5459,25.4355,25.5264,437002.0
2017-10-16 10:00:00,39.31,39.32,39.19,39.26,344423.0,25.5199,25.5264,25.442,25.4875,344423.0
2017-10-16 10:30:00,39.26,39.28,39.16,39.19,255740.0,25.4875,25.5005,25.4226,25.442,255740.0
2017-10-16 11:00:00,39.18,39.24,39.16,39.21,220339.0,25.4355,25.4745,25.4226,25.455,220339.0
2017-10-16 11:30:00,39.2,39.21,39.1,39.14,237727.0,25.4485,25.455,25.3836,25.4096,237727.0
2017-10-16 12:00:00,39.14,39.18,39.11,39.18,174056.0,25.4096,25.4355,25.3901,25.4355,174056.0
2017-10-16 12:30:00,39.18,39.22,39.17,39.21,106194.0,25.4355,25.4615,25.4291,25.455,106194.0
2017-10-16 13:00:00,39.21,39.24,39.2,39.21,97603.0,25.455,25.4745,25.4485,25.455,97603.0
2017-10-16 13:30:00,39.22,39.25,39.2,39.23,109166.0,25.4615,25.481,25.4485,25.468,109166.0
2017-10-16 14:00:00,39.23,39.28,39.19,39.2,205150.0,25.468,25.5005,25.442,25.4485,205150.0
2017-10-16 14:30:00,39.21,39.23,39.19,39.22,115516.0,25.455,25.468,25.442,25.4615,115516.0
2017-10-16 15:00:00,39.21,39.21,39.19,39.2,102501.0,25.455,25.455,25.442,25.4485,102501.0
2017-10-16 15:30:00,39.2,39.2,39.16,39.2,261728.0,25.4485,25.4485,25.4226,25.4485,261728.0
2017-10-17 09:30:00,39.03,39.12,39.02,39.07,394979.0,25.3382,25.3966,25.3317,25.3641,394979.0
2017-10-17 10:00:00,39.08,39.09,39.01,39.05,144967.0,25.3706,25.3771,25.3252,25.3512,144967.0
2017-10-17 10:30:00,39.06,39.06,38.9,38.92,242076.0,25.3576,25.3576,25.2538,25.2668,242076.0
2017-10-17 11:00:00,38.91,38.93,38.82,38.86,355533.0,25.2603,25.2732,25.2018,25.2278,355533.0
2017-10-17 11:30:00,38.86,38.9,38.78,38.8,347173.0,25.2278,25.2538,25.1759,25.1889,347173.0
2017-10-17 12:00:00,38.8,38.8,38.78,38.79,171245.0,25.1889,25.1889,25.1759,25.1824,171245.0
2017-10-17 12:30:00,38.79,38.79,38.75,38.76,217286.0,25.1824,25.1824,25.1564,25.1629,217286.0
2017-10-17 13:00:00,38.76,38.76,38.69,38.72,560554.0,25.1629,25.1629,25.1174,25.1369,560554.0
2017-10-17 13:30:00,38.73,38.76,38.71,38.73,160274.0,25.1434,25.1629,25.1304,25.1434,160274.0
2017-10-17 14:00:00,38.72,38.74,38.67,38.73,680735.0,25.1369,25.1499,25.1045,25.1434,680735.0
2017-10-17 14:30:00,38.73,38.75,38.7,38.71,308930.0,25.1434,25.1564,25.1239,25.1304,308930.0
2017-10-17 15:00:00,38.71,38.71,38.68,38.69,358726.0,25.1304,25.1304,25.1109,25.1174,358726.0
2017-10-17 15:30:00,38.69,38.72,38.64,38.7,1140608.0,25.1174,25.1369,25.085,25.1239,1140608.0
2017-10-18 09:30:00,38.71,38.79,38.71,38.77,272477.0,25.1304,25.1824,25.1304,25.1694,272477.0
2017-10-18 10:00:00,38.77,38.8,38.73,38.77,203190.0,25.1694,25.1889,25.1434,25.1694,203190.0
2017-10-18 10:30:00,38.78,38.79,38.65,38.66,202544.0,25.1759,25.1824,25.0915,25.098,202544.0
2017-10-18 11:00:00,38.66,38.69,38.5,38.51,556510.0,25.098,25.1174,24.9941,25.0006,556510.0
2017-10-18 11:30:00,38.51,38.59,38.48,38.53,318351.0,25.0006,25.0525,24.9811,25.0136,318351.0
2017-10-18 12:00:00,38.53,38.54,38.49,38.52,163073.0,25.0136,25.0201,24.9876,25.0071,163073.0
2017-10-18 12:30:00,38.52,38.55,38.44,38.47,376615.0,25.0071,25.0266,24.9551,24.9746,376615.0
2017-10-18 13:00:00,38.47,38.53,38.47,38.52,237326.0,24.9746,25.0136,24.9746,25.0071,237326.0
2017-10-18 13:30:00,38.52,38.55,38.49,38.55,237267.0,25.0071,25.0266,24.9876,25.0266,237267.0
2017-10-18 14:00:00,38.55,38.62,38.54,38.59,520316.0,25.0266,25.072,25.0201,25.0525,520316.0
2017-10-18 14:30:00,38.59,38.62,38.57,38.62,247266.0,25.0525,25.072,25.0395,25.072,247266.0
2017-10-18 15:00:00,38.61,38.7,38.59,38.69,586549.0,25.0655,25.1239,25.0525,25.1174,586549.0
2017-10-18 15:30:00,38.69,38.75,38.65,38.72,1494988.0,25.1174,25.1564,25.0915,25.1369,1494988.0
2017-10-19 09:30:00,38.64,38.83,38.63,38.7,405011.0,25.085,25.2083,25.0785,25.1239,405011.0
2017-10-19 10:00:00,38.71,38.88,38.69,38.87,544621.0,25.1304,25.2408,25.1174,25.2343,544621.0
2017-10-19 10:30:00,38.88,38.98,38.84,38.98,566755.0,25.2408,25.3057,25.2148,25.3057,566755.0
2017-10-19 11:00:00,38.98,39.0,38.92,38.92,559386.0,25.3057,25.3187,25.2668,25.2668,559386.0
2017-10-19 11:30:00,38.92,38.95,38.91,38.92,214015.0,25.2668,25.2862,25.2603,25.2668,214015.0
2017-10-19 12:00:00,38.93,38.93,38.84,38.88,112869.0,25.2732,25.2732,25.2148,25.2408,112869.0
2017-10-19 12:30:00,38.88,38.89,38.83,38.84,63871.0,25.2408,25.2473,25.2083,25.2148,63871.0
2017-10-19 13:00:00,38.84,38.84,38.73,38.77,141980.0,25.2148,25.2148,25.1434,25.1694,141980.0
2017-10-19 13:30:00,38.77,38.78,38.72,38.74,160516.0,25.1694,25.1759,25.1369,25.1499,160516.0
2017-10-19 14:00:00,38.75,38.77,38.7,38.71,172472.0,25.1564,25.1694,25.1239,25.1304,172472.0
2017-10-19 14:30:00,38.71,38.77,38.7,38.76,215337.0,25.1304,25.1694,25.1239,25.1629,215337.0
2017-10-19 15:00:00,38.76,38.76,38.74,38.75,168929.0,25.1629,25.1629,25.1499,25.1564,168929.0
2017-10-19 15:30:00,38.76,38.78,38.7,38.76,620097.0,25.1629,25.1759,25.1239,25.1629,620097.0
2017-10-20 09:30:00,38.85,38.85,38.74,38.8,320277.0,25.2213,25.2213,25.1499,25.1889,320277.0
2017-10-20 10:00:00,38.8,38.99,38.8,38.99,358129.0,25.1889,25.3122,25.1889,25.3122,358129.0
2017-10-20 10:30:00,38.99,39.03,38.95,38.96,381986.0,25.3122,25.3382,25.2862,25.2927,381986.0
2017-10-20 11:00:00,38.96,38.97,38.91,38.92,247219.0,25.2927,25.2992,25.2603,25.2668,247219.0
2017-10-20 11:30:00,38.91,38.94,38.9,38.93,189675.0,25.2603,25.2797,25.2538,25.2732,189675.0
2017-10-20 12:00:00,38.93,38.93,38.81,38.81,129906.0,25.2732,25.2732,25.1953,25.1953,129906.0
2017-10-20 12:30:00,38.82,38.86,38.66,38.82,984383.0,25.2018,25.2278,25.098,25.2018,984383.0
2017-10-20 13:00:00,38.82,38.89,38.8,38.8,162416.0,25.2018,25.2473,25.1889,25.1889,162416.0
2017-10-20 13:30:00,38.79,38.82,38.77,38.79,76246.0,25.1824,25.2018,25.1694,25.1824,76246.0
2017-10-20 14:00:00,38.78,38.81,38.76,38.81,101257.0,25.1759,25.1953,25.1629,25.1953,101257.0
2017-10-20 14:30:00,38.8,38.83,38.77,38.78,165081.0,25.1889,25.2083,25.1694,25.1759,165081.0
2017-10-20 15:00:00,38.78,38.79,38.76,38.79,172952.0,25.1759,25.1824,25.1629,25.1824,172952.0
2017-10-20 15:30:00,38.79,38.79,38.73,38.77,577539.0,25.1824,25.1824,25.1434,25.1694,577539.0
2017-10-23 09:30:00,38.84,38.96,38.81,38.89,708325.0,25.2148,25.2927,25.1953,25.2473,708325.0
2017-10-23 10:00:00,38.89,38.97,38.86,38.93,613204.0,25.2473,25.2992,25.2278,25.2732,613204.0
2017-10-23 10:30:00,38.93,38.94,38.79,38.8,388537.0,25.2732,25.2797,25.1824,25.1889,388537.0
2017-10-23 11:00:00,38.81,38.84,38.78,38.79,600380.0,25.1953,25.2148,25.1759,25.1824,600380.0
2017-10-23 11:30:00,38.79,38.8,38.7,38.77,240849.0,25.1824,25.1889,25.1239,25.1694,240849.0
2017-10-23 12:00:00,38.77,38.79,38.74,38.79,200590.0,25.1694,25.1824,25.1499,25.1824,200590.0
2017-10-23 12:30:00,38.78,38.83,38.75,38.81,136222.0,25.1759,25.2083,25.1564,25.1953,136222.0
2017-10-23 13:00:00,38.81,38.85,38.79,38.84,161561.0,25.1953,25.2213,25.1824,25.2148,161561.0
2017-10-23 13:30:00,38.84,38.85,38.82,38.84,160193.0,25.2148,25.2213,25.2018,25.2148,160193.0
2017-10-23 14:00:00,38.85,38.87,38.84,38.85,136103.0,25.2213,25.2343,25.2148,25.2213,136103.0
2017-10-23 14:30:00,38.86,38.86,38.81,38.83,124563.0,25.2278,25.2278,25.1953,25.2083,124563.0
2017-10-23 15:00:00,38.83,38.83,38.79,38.8,233447.0,25.2083,25.2083,25.1824,25.1889,233447.0
2017-10-23 15:30:00,38.79,38.83,38.77,38.78,527843.0,25.1824,25.2083,25.1694,25.1759,527843.0
2017-10-24 09:30:00,38.99,39.12,38.98,39.06,373747.0,25.3122,25.3966,25.3057,25.3576,373747.0
2017-10-24 10:00:00,39.06,39.23,39.06,39.16,277726.0,25.3576,25.468,25.3576,25.4226,277726.0
2017-10-24 10:30:00,39.16,39.17,38.99,38.99,285578.0,25.4226,25.4291,25.3122,25.3122,285578.0
2017-10-24 11:00:00,38.99,39.05,38.97,39.03,141487.0,25.3122,25.3512,25.2992,25.3382,141487.0
2017-10-24 11:30:00,39.03,39.13,39.0,39.09,231398.0,25.3382,25.4031,25.3187,25.3771,231398.0
2017-10-24 12:00:00,39.09,39.1,39.0,39.01,162882.0,25.3771,25.3836,25.3187,25.3252,162882.0
2017-10-24 12:30:00,39.0,39.02,38.96,38.96,146159.0,25.3187,25.3317,25.2927,25.2927,146159.0
2017-10-24 13:00:00,38.97,38.98,38.93,38.96,85816.0,25.2992,25.3057,25.2732,25.2927,85816.0
2017-10-24 13:30:00,38.95,39.04,38.94,39.0,154467.0,25.2862,25.3447,25.2797,25.3187,154467.0
2017-10-24 14:00:00,39.0,39.02,38.98,38.99,122912.0,25.3187,25.3317,25.3057,25.3122,122912.0
2017-10-24 14:30:00,38.99,39.03,38.95,39.03,154545.0,25.3122,25.3382,25.2862,25.3382,154545.0
2017-10-24 15:00:00,39.02,39.03,38.97,38.99,180414.0,25.3317,25.3382,25.2992,25.3122,180414.0
2017-10-24 15:30:00,38.98,39.02,38.98,38.99,372440.0,25.3057,25.3317,25.3057,25.3122,372440.0
2017-10-25 09:30:00,39.04,39.1,39.02,39.03,414848.0,25.3447,25.3836,25.3317,25.3382,414848.0
2017-10-25 10:00:00,39.03,39.03,38.85,38.88,377690.0,25.3382,25.3382,25.2213,25.2408,377690.0
2017-10-25 10:30:00,38.89,38.92,38.74,38.75,429621.0,25.2473,25.2668,25.1499,25.1564,429621.0
2017-10-25 11:00:00,38.75,38.78,38.69,38.75,413040.0,25.1564,25.1759,25.1174,25.1564,413040.0
2017-10-25 11:30:00,38.75,38.84,38.62,38.62,377709.0,25.1564,25.2148,25.072,25.072,377709.0
2017-10-25 12:00:00,38.62,38.62,38.51,38.58,259491.0,25.072,25.072,25.0006,25.046,259491.0
2017-10-25 12:30:00,38.59,38.67,38.58,38.67,137352.0,25.0525,25.1045,25.046,25.1045,137352.0
2017-10-25 13:00:00,38.67,38.67,38.61,38.63,127364.0,25.1045,25.1045,25.0655,25.0785,127364.0
2017-10-25 13:30:00,38.64,38.7,38.61,38.7,130488.0,25.085,25.1239,25.0655,25.1239,130488.0
2017-10-25 14:00:00,38.7,38.7,38.66,38.69,146481.0,25.1239,25.1239,25.098,25.1174,146481.0
2017-10-25 14:30:00,38.68,38.69,38.64,38.65,123710.0,25.1109,25.1174,25.085,25.0915,123710.0
2017-10-25 15:00:00,38.64,38.75,38.63,38.72,159272.0,25.085,25.1564,25.0785,25.1369,159272.0
2017-10-25 15:30:00,38.73,38.8,38.71,38.8,375808.0,25.1434,25.1889,25.1304,25.1889,375808.0
2017-10-26 09:30:00,38.77,38.8,38.66,38.7,420558.0,25.1694,25.1889,25.098,25.1239,420558.0
2017-10-26 10:00:00,38.7,38.75,38.63,38.75,352601.0,25.1239,25.1564,25.0785,25.1564,352601.0
2017-10-26 10:30:00,38.76,38.79,38.66,38.71,394579.0,25.1629,25.1824,25.098,25.1304,394579.0
2017-10-26 11:00:00,38.71,38.76,38.66,38.76,183393.0,25.1304,25.1629,25.098,25.1629,183393.0
2017-10-26 11:30:00,38.76,38.77,38.68,38.72,257332.0,25.1629,25.1694,25.1109,25.1369,257332.0
2017-10-26 12:00:00,38.72,38.74,38.69,38.7,96605.0,25.1369,25.1499,25.1174,25.1239,96605.0
2017-10-26 12:30:00,38.7,38.7,38.63,38.64,164512.0,25.1239,25.1239,25.0785,25.085,164512.0
2017-10-26 13:00:00,38.65,38.66,38.59,38.63,191249.0,25.0915,25.098,25.0525,25.0785,191249.0
2017-10-26 13:30:00,38.63,38.73,38.62,38.73,113190.0,25.0785,25.1434,25.072,25.1434,113190.0
2017-10-26 14:00:00,38.73,38.76,38.69,38.72,109152.0,25.1434,25.1629,25.1174,25.1369,109152.0
2017-10-26 14:30:00,38.73,38.73,38.69,38.7,107965.0,25.1434,25.1434,25.1174,25.1239,107965.0
2017-10-26 15:00:00,38.7,38.71,38.65,38.68,148889.0,25.1239,25.1304,25.0915,25.1109,148889.0
2017-10-26 15:30:00,38.68,38.68,38.63,38.66,386234.0,25.1109,25.1109,25.0785,25.098,386234.0
2017-10-27 09:30:00,38.75,38.8,38.63,38.78,655527.0,25.1564,25.1889,25.0785,25.1759,655527.0
2017-10-27 10:00:00,38.78,39.0,38.77,38.89,414113.0,25.1759,25.3187,25.1694,25.2473,414113.0
2017-10-27 10:30:00,38.9,39.05,38.9,38.99,351048.0,25.2538,25.3512,25.2538,25.3122,351048.0
2017-10-27 11:00:00,38.99,39.16,38.96,39.14,347938.0,25.3122,25.4226,25.2927,25.4096,347938.0
2017-10-27 11:30:00,39.14,39.17,39.09,39.11,244845.0,25.4096,25.4291,25.3771,25.3901,244845.0
2017-10-27 12:00:00,39.1,39.16,39.05,39.07,320558.0,25.3836,25.4226,25.3512,25.3641,320558.0
2017-10-27 12:30:00,39.07,39.11,39.03,39.06,215004.0,25.3641,25.3901,25.3382,25.3576,215004.0
2017-10-27 13:00:00,39.06,39.1,39.04,39.06,150707.0,25.3576,25.3836,25.3447,25.3576,150707.0
2017-10-27 13:30:00,39.07,39.13,39.07,39.11,189492.0,25.3641,25.4031,25.3641,25.3901,189492.0
2017-10-27 14:00:00,39.11,39.12,39.05,39.1,242289.0,25.3901,25.3966,25.3512,25.3836,242289.0
2017-10-27 14:30:00,39.1,39.11,39.09,39.1,225163.0,25.3836,25.3901,25.3771,25.3836,225163.0
2017-10-27 15:00:00,39.1,39.13,39.09,39.12,259694.0,25.3836,25.4031,25.3771,25.3966,259694.0
2017-10-27 15:30:00,39.12,39.14,39.09,39.11,614283.0,25.3966,25.4096,25.3771,25.3901,614283.0
2017-10-30 09:30:00,39.42,39.54,39.39,39.52,1224054.0,25.5914,25.6693,25.5719,25.6563,1224054.0
2017-10-30 10:00:00,39.52,39.53,39.4,39.5,523641.0,25.6563,25.6628,25.5784,25.6433,523641.0
2017-10-30 10:30:00,39.5,39.58,39.49,39.56,530419.0,25.6433,25.6952,25.6368,25.6822,530419.0
2017-10-30 11:00:00,39.56,39.73,39.54,39.71,587258.0,25.6822,25.7926,25.6693,25.7796,587258.0
2017-10-30 11:30:00,39.71,39.73,39.66,39.73,517377.0,25.7796,25.7926,25.7472,25.7926,517377.0
2017-10-30 12:00:00,39.73,39.75,39.67,39.73,486791.0,25.7926,25.8056,25.7537,25.7926,486791.0
2017-10-30 12:30:00,39.73,39.75,39.56,39.59,327053.0,25.7926,25.8056,25.6822,25.7017,327053.0
2017-10-30 13:00:00,39.58,39.69,39.56,39.68,352841.0,25.6952,25.7666,25.6822,25.7601,352841.0
2017-10-30 13:30:00,39.69,39.7,39.63,39.64,197700.0,25.7666,25.7731,25.7277,25.7342,197700.0
2017-10-30 14:00:00,39.63,39.7,39.63,39.69,356945.0,25.7277,25.7731,25.7277,25.7666,356945.0
2017-10-30 14:30:00,39.7,39.74,39.64,39.65,347358.0,25.7731,25.7991,25.7342,25.7407,347358.0
2017-10-30 15:00:00,39.66,39.7,39.64,39.66,358894.0,25.7472,25.7731,25.7342,25.7472,358894.0
2017-10-30 15:30:00,39.66,39.7,39.61,39.62,837927.0,25.7472,25.7731,25.7147,25.7212,837927.0
2017-10-31 09:30:00,40.79,40.97,40.73,40.77,1897492.0,26.4808,26.5976,26.4418,26.4678,1897492.0
2017-10-31 10:00:00,40.77,40.83,40.54,40.6,774407.0,26.4678,26.5067,26.3185,26.3574,774407.0
2017-10-31 10:30:00,40.59,40.62,40.31,40.33,747777.0,26.3509,26.3704,26.1691,26.1821,747777.0
2017-10-31 11:00:00,40.33,40.49,40.32,40.43,448316.0,26.1821,26.286,26.1756,26.247,448316.0
2017-10-31 11:30:00,40.43,40.66,40.42,40.6,535725.0,26.247,26.3964,26.2406,26.3574,535725.0
2017-10-31 12:00:00,40.6,40.7,40.6,40.68,396984.0,26.3574,26.4223,26.3574,26.4093,396984.0
2017-10-31 12:30:00,40.69,40.71,40.55,40.59,295729.0,26.4158,26.4288,26.3249,26.3509,295729.0
2017-10-31 13:00:00,40.58,40.68,40.56,40.65,211726.0,26.3444,26.4093,26.3314,26.3899,211726.0
2017-10-31 13:30:00,40.65,40.72,40.64,40.7,177971.0,26.3899,26.4353,26.3834,26.4223,177971.0
2017-10-31 14:00:00,40.71,40.75,40.69,40.7,195093.0,26.4288,26.4548,26.4158,26.4223,195093.0
2017-10-31 14:30:00,40.71,40.74,40.63,40.73,288244.0,26.4288,26.4483,26.3769,26.4418,288244.0
2017-10-31 15:00:00,40.72,40.79,40.7,40.78,382435.0,26.4353,26.4808,26.4223,26.4743,382435.0
2017-10-31 15:30:00,40.79,40.79,40.6,40.69,1297171.0,26.4808,26.4808,26.3574,26.4158,1297171.0
2017-11-01 09:30:00,40.99,41.13,40.94,41.13,948473.0,26.6106,26.7015,26.5781,26.7015,948473.0
2017-11-01 10:00:00,41.13,41.19,41.05,41.15,841765.0,26.7015,26.7404,26.6495,26.7145,841765.0
2017-11-01 10:30:00,41.15,41.2,40.98,41.1,692641.0,26.7145,26.7469,26.6041,26.682,692641.0
2017-11-01 11:00:00,41.1,41.15,40.97,41.02,384382.0,26.682,26.7145,26.5976,26.6301,384382.0
2017-11-01 11:30:00,41.02,41.04,40.87,40.88,325267.0,26.6301,26.6431,26.5327,26.5392,325267.0
2017-11-01 12:00:00,40.88,40.96,40.87,40.92,260044.0,26.5392,26.5911,26.5327,26.5652,260044.0
2017-11-01 12:30:00,40.92,40.92,40.83,40.85,213018.0,26.5652,26.5652,26.5067,26.5197,213018.0
2017-11-01 13:00:00,40.84,40.86,40.77,40.78,229631.0,26.5132,26.5262,26.4678,26.4743,229631.0
2017-11-01 13:30:00,40.79,40.83,40.7,40.73,207975.0,26.4808,26.5067,26.4223,26.4418,207975.0
2017-11-01 14:00:00,40.74,40.79,40.65,40.74,249726.0,26.4483,26.4808,26.3899,26.4483,249726.0
2017-11-01 14:30:00,40.74,40.76,40.71,40.73,213085.0,26.4483,26.4613,26.4288,26.4418,213085.0
2017-11-01 15:00:00,40.73,40.81,40.73,40.76,194717.0,26.4418,26.4937,26.4418,26.4613,194717.0
2017-11-01 15:30:00,40.76,40.81,40.72,40.76,522669.0,26.4613,26.4937,26.4353,26.4613,522669.0
2017-11-02 09:30:00,40.43,40.5,40.41,40.46,637814.0,26.247,26.2925,26.2341,26.2665,637814.0
2017-11-02 10:00:00,40.46,40.63,40.41,40.59,441742.0,26.2665,26.3769,26.2341,26.3509,441742.0
2017-11-02 10:30:00,40.59,40.72,40.59,40.7,282361.0,26.3509,26.4353,26.3509,26.4223,282361.0
2017-11-02 11:00:00,40.71,40.74,40.64,40.66,253841.0,26.4288,26.4483,26.3834,26.3964,253841.0
2017-11-02 11:30:00,40.65,40.66,40.6,40.61,288016.0,26.3899,26.3964,26.3574,26.3639,288016.0
2017-11-02 12:00:00,40.61,40.67,40.58,40.62,230352.0,26.3639,26.4029,26.3444,26.3704,230352.0
2017-11-02 12:30:00,40.62,40.64,40.56,40.57,544580.0,26.3704,26.3834,26.3314,26.3379,544580.0
2017-11-02 13:00:00,40.58,40.59,40.5,40.56,197480.0,26.3444,26.3509,26.2925,26.3314,197480.0
2017-11-02 13:30:00,40.56,40.56,40.51,40.54,146899.0,26.3314,26.3314,26.299,26.3185,146899.0
2017-11-02 14:00:00,40.54,40.56,40.47,40.55,157435.0,26.3185,26.3314,26.273,26.3249,157435.0
2017-11-02 14:30:00,40.55,40.56,40.49,40.51,154491.0,26.3249,26.3314,26.286,26.299,154491.0
2017-11-02 15:00:00,40.51,40.59,40.5,40.59,196260.0,26.299,26.3509,26.2925,26.3509,196260.0
2017-11-02 15:30:00,40.59,40.68,40.58,40.67,441832.0,26.3509,26.4093,26.3444,26.4029,441832.0
2017-11-03 09:30:00,40.53,40.56,40.45,40.52,383476.0,26.312,26.3314,26.26,26.3055,383476.0
2017-11-03 10:00:00,40.51,40.52,40.41,40.45,272039.0,26.299,26.3055,26.2341,26.26,272039.0
2017-11-03 10:30:00,40.44,40.48,40.35,40.4,266550.0,26.2535,26.2795,26.1951,26.2276,266550.0
2017-11-03 11:00:00,40.4,40.51,40.39,40.49,189391.0,26.2276,26.299,26.2211,26.286,189391.0
2017-11-03 11:30:00,40.49,40.54,40.46,40.51,242296.0,26.286,26.3185,26.2665,26.299,242296.0
2017-11-03 12:00:00,40.52,40.54,40.49,40.51,145818.0,26.3055,26.3185,26.286,26.299,145818.0
2017-11-03 12:30:00,40.51,40.6,40.5,40.56,155535.0,26.299,26.3574,26.2925,26.3314,155535.0
2017-11-03 13:00:00,40.55,40.59,40.52,40.54,118088.0,26.3249,26.3509,26.3055,26.3185,118088.0
2017-11-03 13:30:00,40.53,40.59,40.53,40.59,158724.0,26.312,26.3509,26.312,26.3509,158724.0
2017-11-03 14:00:00,40.59,40.65,40.58,40.63,192478.0,26.3509,26.3899,26.3444,26.3769,192478.0
2017-11-03 14:30:00,40.64,40.66,40.6,40.66,183560.0,26.3834,26.3964,26.3574,26.3964,183560.0
2017-11-03 15:00:00,40.65,40.65,40.59,40.63,269183.0,26.3899,26.3899,26.3509,26.3769,269183.0
2017-11-03 15:30:00,40.63,40.63,40.54,40.57,385743.0,26.3769,26.3769,26.3185,26.3379,385743.0
2017-11-06 09:30:00,40.55,40.84,40.55,40.82,885824.0,26.3249,26.5132,26.3249,26.5002,885824.0
2017-11-06 10:00:00,40.82,40.98,40.81,40.95,397742.0,26.5002,26.6041,26.4937,26.5846,397742.0
2017-11-06 10:30:00,40.94,41.0,40.93,41.0,293227.0,26.5781,26.6171,26.5716,26.6171,293227.0
2017-11-06 11:00:00,40.99,41.13,40.98,41.1,472359.0,26.6106,26.7015,26.6041,26.682,472359.0
2017-11-06 11:30:00,41.1,41.17,41.05,41.14,260255.0,26.682,26.7275,26.6495,26.708,260255.0
2017-11-06 12:00:00,41.15,41.2,41.14,41.18,198647.0,26.7145,26.7469,26.708,26.7339,198647.0
2017-11-06 12:30:00,41.18,41.25,41.18,41.21,184631.0,26.7339,26.7794,26.7339,26.7534,184631.0
2017-11-06 13:00:00,41.21,41.29,41.2,41.27,234103.0,26.7534,26.8054,26.7469,26.7924,234103.0
2017-11-06 13:30:00,41.27,41.31,41.24,41.24,212893.0,26.7924,26.8183,26.7729,26.7729,212893.0
2017-11-06 14:00:00,41.24,41.32,41.23,41.27,313970.0,26.7729,26.8248,26.7664,26.7924,313970.0
2017-11-06 14:30:00,41.28,41.33,41.26,41.33,240985.0,26.7989,26.8313,26.7859,26.8313,240985.0
2017-11-06 15:00:00,41.33,41.4,41.32,41.39,469005.0,26.8313,26.8768,26.8248,26.8703,469005.0
2017-11-06 15:30:00,41.39,41.46,41.38,41.43,1016676.0,26.8703,26.9157,26.8638,26.8962,1016676.0
2017-11-07 09:30:00,41.55,41.55,41.33,41.47,631284.0,26.9741,26.9741,26.8313,26.9222,631284.0
2017-11-07 10:00:00,41.47,41.5,41.37,41.41,420825.0,26.9222,26.9417,26.8573,26.8833,420825.0
2017-11-07 10:30:00,41.41,41.44,41.25,41.41,457052.0,26.8833,26.9027,26.7794,26.8833,457052.0
2017-11-07 11:00:00,41.42,41.44,41.31,41.34,351374.0,26.8897,26.9027,26.8183,26.8378,351374.0
2017-11-07 11:30:00,41.35,41.37,41.25,41.26,284946.0,26.8443,26.8573,26.7794,26.7859,284946.0
2017-11-07 12:00:00,41.25,41.38,41.24,41.37,221611.0,26.7794,26.8638,26.7729,26.8573,221611.0
2017-11-07 12:30:00,41.38,41.41,41.35,41.37,127547.0,26.8638,26.8833,26.8443,26.8573,127547.0
2017-11-07 13:00:00,41.37,41.42,41.36,41.42,159055.0,26.8573,26.8897,26.8508,26.8897,159055.0
2017-11-07 13:30:00,41.41,41.47,41.4,41.45,180653.0,26.8833,26.9222,26.8768,26.9092,180653.0
2017-11-07 14:00:00,41.45,41.48,41.42,41.43,248550.0,26.9092,26.9287,26.8897,26.8962,248550.0
2017-11-07 14:30:00,41.43,41.45,41.4,41.43,231490.0,26.8962,26.9092,26.8768,26.8962,231490.0
2017-11-07 15:00:00,41.43,41.47,41.42,41.43,241622.0,26.8962,26.9222,26.8897,26.8962,241622.0
2017-11-07 15:30:00,41.43,41.49,41.42,41.48,441462.0,26.8962,26.9352,26.8897,26.9287,441462.0
2017-11-08 09:30:00,41.15,41.31,41.1,41.16,524432.0,26.7145,26.8183,26.682,26.721,524432.0
2017-11-08 10:00:00,41.16,41.33,41.14,41.23,365064.0,26.721,26.8313,26.708,26.7664,365064.0
2017-11-08 10:30:00,41.23,41.23,40.99,41.07,729376.0,26.7664,26.7664,26.6106,26.6625,729376.0
2017-11-08 11:00:00,41.06,41.15,41.05,41.15,294235.0,26.656,26.7145,26.6495,26.7145,294235.0
2017-11-08 11:30:00,41.15,41.22,41.11,41.15,356324.0,26.7145,26.7599,26.6885,26.7145,356324.0
2017-11-08 12:00:00,41.14,41.29,41.11,41.27,199968.0,26.708,26.8054,26.6885,26.7924,199968.0
2017-11-08 12:30:00,41.27,41.29,41.2,41.2,182767.0,26.7924,26.8054,26.7469,26.7469,182767.0
2017-11-08 13:00:00,41.21,41.32,41.2,41.29,397530.0,26.7534,26.8248,26.7469,26.8054,397530.0
2017-11-08 13:30:00,41.29,41.35,41.26,41.29,283311.0,26.8054,26.8443,26.7859,26.8054,283311.0
2017-11-08 14:00:00,41.29,41.33,41.25,41.32,247646.0,26.8054,26.8313,26.7794,26.8248,247646.0
2017-11-08 14:30:00,41.32,41.36,41.3,41.36,225717.0,26.8248,26.8508,26.8118,26.8508,225717.0
2017-11-08 15:00:00,41.36,41.37,41.33,41.35,267041.0,26.8508,26.8573,26.8313,26.8443,267041.0
2017-11-08 15:30:00,41.35,41.41,41.34,41.39,886486.0,26.8443,26.8833,26.8378,26.8703,886486.0
2017-11-09 09:30:00,40.63,40.68,40.52,40.52,530817.0,26.7623,26.7952,26.6898,26.6898,530817.0
2017-11-09 10:00:00,40.52,40.76,40.52,40.64,419595.0,26.6898,26.8479,26.6898,26.7689,419595.0
2017-11-09 10:30:00,40.64,40.65,40.57,40.62,305903.0,26.7689,26.7755,26.7228,26.7557,305903.0
2017-11-09 11:00:00,40.62,40.64,40.47,40.63,393179.0,26.7557,26.7689,26.6569,26.7623,393179.0
2017-11-09 11:30:00,40.63,40.64,40.5,40.52,320361.0,26.7623,26.7689,26.6767,26.6898,320361.0
2017-11-09 12:00:00,40.52,40.58,40.49,40.51,221168.0,26.6898,26.7294,26.6701,26.6833,221168.0
2017-11-09 12:30:00,40.51,40.64,40.49,40.62,199875.0,26.6833,26.7689,26.6701,26.7557,199875.0
2017-11-09 13:00:00,40.62,40.68,40.6,40.66,148104.0,26.7557,26.7952,26.7425,26.7821,148104.0
2017-11-09 13:30:00,40.66,40.71,40.64,40.66,192194.0,26.7821,26.815,26.7689,26.7821,192194.0
2017-11-09 14:00:00,40.67,40.69,40.63,40.66,221326.0,26.7886,26.8018,26.7623,26.7821,221326.0
2017-11-09 14:30:00,40.66,40.73,40.66,40.73,281006.0,26.7821,26.8282,26.7821,26.8282,281006.0
2017-11-09 15:00:00,40.73,40.73,40.68,40.73,252789.0,26.8282,26.8282,26.7952,26.8282,252789.0
2017-11-09 15:30:00,40.73,40.77,40.7,40.73,778662.0,26.8282,26.8545,26.8084,26.8282,778662.0
2017-11-10 09:30:00,40.59,40.59,40.39,40.41,458354.0,26.736,26.736,26.6042,26.6174,458354.0
2017-11-10 10:00:00,40.41,40.41,40.32,40.37,256140.0,26.6174,26.6174,26.5581,26.591,256140.0
2017-11-10 10:30:00,40.37,40.38,40.27,40.34,269487.0,26.591,26.5976,26.5252,26.5713,269487.0
2017-11-10 11:00:00,40.35,40.37,40.21,40.24,257881.0,26.5779,26.591,26.4857,26.5054,257881.0
2017-11-10 11:30:00,40.24,40.26,40.16,40.16,228696.0,26.5054,26.5186,26.4527,26.4527,228696.0
2017-11-10 12:00:00,40.16,40.18,40.06,40.09,200444.0,26.4527,26.4659,26.3869,26.4066,200444.0
2017-11-10 12:30:00,40.08,40.17,40.07,40.14,117032.0,26.4,26.4593,26.3934,26.4395,117032.0
2017-11-10 13:00:00,40.14,40.17,40.1,40.16,98950.0,26.4395,26.4593,26.4132,26.4527,98950.0
2017-11-10 13:30:00,40.15,40.2,40.14,40.19,88153.0,26.4461,26.4791,26.4395,26.4725,88153.0
2017-11-10 14:00:00,40.19,40.25,40.18,40.22,134487.0,26.4725,26.512,26.4659,26.4922,134487.0
2017-11-10 14:30:00,40.21,40.27,40.21,40.26,99569.0,26.4857,26.5252,26.4857,26.5186,99569.0
2017-11-10 15:00:00,40.27,40.28,40.24,40.26,154108.0,26.5252,26.5318,26.5054,26.5186,154108.0
2017-11-10 15:30:00,40.26,40.32,40.25,40.3,409789.0,26.5186,26.5581,26.512,26.5449,409789.0
2017-11-13 09:30:00,39.96,40.02,39.87,40.01,519772.0,26.321,26.3605,26.2617,26.3539,519772.0
2017-11-13 10:00:00,40.01,40.19,40.01,40.11,251445.0,26.3539,26.4725,26.3539,26.4198,251445.0
2017-11-13 10:30:00,40.11,40.12,40.03,40.06,191613.0,26.4198,26.4264,26.3671,26.3869,191613.0
2017-11-13 11:00:00,40.06,40.07,39.94,39.98,681895.0,26.3869,26.3934,26.3078,26.3342,681895.0
2017-11-13 11:30:00,39.98,39.99,39.85,39.91,258858.0,26.3342,26.3407,26.2485,26.2881,258858.0
2017-11-13 12:00:00,39.91,39.98,39.87,39.89,189586.0,26.2881,26.3342,26.2617,26.2749,189586.0
2017-11-13 12:30:00,39.89,39.94,39.88,39.93,135432.0,26.2749,26.3078,26.2683,26.3012,135432.0
2017-11-13 13:00:00,39.93,39.94,39.89,39.91,125590.0,26.3012,26.3078,26.2749,26.2881,125590.0
2017-11-13 13:30:00,39.91,39.92,39.87,39.9,111964.0,26.2881,26.2946,26.2617,26.2815,111964.0
2017-11-13 14:00:00,39.9,39.93,39.88,39.9,125154.0,26.2815,26.3012,26.2683,26.2815,125154.0
2017-11-13 14:30:00,39.9,39.92,39.89,39.89,167427.0,26.2815,26.2946,26.2749,26.2749,167427.0
2017-11-13 15:00:00,39.89,39.9,39.85,39.87,235171.0,26.2749,26.2815,26.2485,26.2617,235171.0
2017-11-13 15:30:00,39.88,39.88,39.83,39.88,632796.0,26.2683,26.2683,26.2354,26.2683,632796.0
2017-11-14 09:30:00,39.8,39.81,39.65,39.68,531663.0,26.2156,26.2222,26.1168,26.1366,531663.0
2017-11-14 10:00:00,39.67,39.72,39.53,39.61,443588.0,26.13,26.1629,26.0378,26.0904,443588.0
2017-11-14 10:30:00,39.61,39.74,39.54,39.68,469465.0,26.0904,26.1761,26.0443,26.1366,469465.0
2017-11-14 11:00:00,39.68,39.68,39.6,39.63,250760.0,26.1366,26.1366,26.0839,26.1036,250760.0
2017-11-14 11:30:00,39.63,39.71,39.59,39.68,310945.0,26.1036,26.1563,26.0773,26.1366,310945.0
2017-11-14 12:00:00,39.67,39.7,39.64,39.66,154634.0,26.13,26.1497,26.1102,26.1234,154634.0
2017-11-14 12:30:00,39.66,39.72,39.65,39.71,145218.0,26.1234,26.1629,26.1168,26.1563,145218.0
2017-11-14 13:00:00,39.71,39.77,39.7,39.75,110288.0,26.1563,26.1958,26.1497,26.1827,110288.0
2017-11-14 13:30:00,39.75,39.76,39.72,39.74,90806.0,26.1827,26.1892,26.1629,26.1761,90806.0
2017-11-14 14:00:00,39.73,39.74,39.68,39.7,133937.0,26.1695,26.1761,26.1366,26.1497,133937.0
2017-11-14 14:30:00,39.7,39.73,39.67,39.72,125885.0,26.1497,26.1695,26.13,26.1629,125885.0
2017-11-14 15:00:00,39.72,39.75,39.64,39.66,140701.0,26.1629,26.1827,26.1102,26.1234,140701.0
2017-11-14 15:30:00,39.66,39.67,39.59,39.62,519995.0,26.1234,26.13,26.0773,26.097,519995.0
2017-11-15 09:30:00,39.21,39.29,39.04,39.05,778321.0,25.827,25.8797,25.715,25.7216,778321.0
2017-11-15 10:00:00,39.05,39.1,38.94,38.96,469730.0,25.7216,25.7545,25.6491,25.6623,469730.0
2017-11-15 10:30:00,38.96,39.12,38.94,39.12,381618.0,25.6623,25.7677,25.6491,25.7677,381618.0
2017-11-15 11:00:00,39.12,39.16,39.07,39.12,320206.0,25.7677,25.794,25.7348,25.7677,320206.0
2017-11-15 11:30:00,39.12,39.14,39.03,39.08,192022.0,25.7677,25.7809,25.7084,25.7413,192022.0
2017-11-15 12:00:00,39.07,39.11,39.04,39.09,203852.0,25.7348,25.7611,25.715,25.7479,203852.0
2017-11-15 12:30:00,39.09,39.16,39.08,39.13,206715.0,25.7479,25.794,25.7413,25.7743,206715.0
2017-11-15 13:00:00,39.13,39.17,39.11,39.14,147575.0,25.7743,25.8006,25.7611,25.7809,147575.0
2017-11-15 13:30:00,39.13,39.18,39.12,39.13,125659.0,25.7743,25.8072,25.7677,25.7743,125659.0
2017-11-15 14:00:00,39.14,39.19,39.13,39.17,160070.0,25.7809,25.8138,25.7743,25.8006,160070.0
2017-11-15 14:30:00,39.18,39.2,39.15,39.15,196309.0,25.8072,25.8204,25.7875,25.7875,196309.0
2017-11-15 15:00:00,39.16,39.19,39.15,39.17,203726.0,25.794,25.8138,25.7875,25.8006,203726.0
2017-11-15 15:30:00,39.16,39.18,39.08,39.09,494911.0,25.794,25.8072,25.7413,25.7479,494911.0
2017-11-16 09:30:00,39.03,39.04,38.81,38.9,580415.0,25.7084,25.715,25.5635,25.6228,580415.0
2017-11-16 10:00:00,38.9,38.99,38.88,38.95,328536.0,25.6228,25.6821,25.6096,25.6557,328536.0
2017-11-16 10:30:00,38.95,38.99,38.88,38.9,310836.0,25.6557,25.6821,25.6096,25.6228,310836.0
2017-11-16 11:00:00,38.9,38.98,38.85,38.86,263539.0,25.6228,25.6755,25.5898,25.5964,263539.0
2017-11-16 11:30:00,38.86,38.88,38.78,38.83,217919.0,25.5964,25.6096,25.5437,25.5767,217919.0
2017-11-16 12:00:00,38.83,38.84,38.77,38.8,201350.0,25.5767,25.5833,25.5372,25.5569,201350.0
2017-11-16 12:30:00,38.79,38.83,38.77,38.79,116729.0,25.5503,25.5767,25.5372,25.5503,116729.0
2017-11-16 13:00:00,38.79,38.86,38.77,38.78,140649.0,25.5503,25.5964,25.5372,25.5437,140649.0
2017-11-16 13:30:00,38.77,38.82,38.77,38.79,124679.0,25.5372,25.5701,25.5372,25.5503,124679.0
2017-11-16 14:00:00,38.79,38.83,38.78,38.79,152339.0,25.5503,25.5767,25.5437,25.5503,152339.0
2017-11-16 14:30:00,38.79,38.84,38.78,38.82,130691.0,25.5503,25.5833,25.5437,25.5701,130691.0
2017-11-16 15:00:00,38.82,38.84,38.77,38.79,170436.0,25.5701,25.5833,25.5372,25.5503,170436.0
2017-11-16 15:30:00,38.78,38.81,38.75,38.77,479824.0,25.5437,25.5635,25.524,25.5372,479824.0
2017-11-17 09:30:00,38.94,39.04,38.85,38.96,468898.0,25.6491,25.715,25.5898,25.6623,468898.0
2017-11-17 10:00:00,38.95,39.1,38.92,39.07,431404.0,25.6557,25.7545,25.636,25.7348,431404.0
2017-11-17 10:30:00,39.07,39.12,39.01,39.11,271685.0,25.7348,25.7677,25.6952,25.7611,271685.0
2017-11-17 11:00:00,39.12,39.16,39.03,39.13,263054.0,25.7677,25.794,25.7084,25.7743,263054.0
2017-11-17 11:30:00,39.12,39.13,39.05,39.09,141679.0,25.7677,25.7743,25.7216,25.7479,141679.0
2017-11-17 12:00:00,39.09,39.12,39.05,39.09,155163.0,25.7479,25.7677,25.7216,25.7479,155163.0
2017-11-17 12:30:00,39.09,39.1,39.04,39.09,91166.0,25.7479,25.7545,25.715,25.7479,91166.0
2017-11-17 13:00:00,39.1,39.14,39.08,39.14,185679.0,25.7545,25.7809,25.7413,25.7809,185679.0
2017-11-17 13:30:00,39.14,39.16,39.1,39.1,144934.0,25.7809,25.794,25.7545,25.7545,144934.0
2017-11-17 14:00:00,39.11,39.14,39.09,39.12,69210.0,25.7611,25.7809,25.7479,25.7677,69210.0
2017-11-17 14:30:00,39.11,39.14,39.08,39.13,102232.0,25.7611,25.7809,25.7413,25.7743,102232.0
2017-11-17 15:00:00,39.14,39.16,39.13,39.13,146731.0,25.7809,25.794,25.7743,25.7743,146731.0
2017-11-17 15:30:00,39.14,39.14,39.05,39.07,471380.0,25.7809,25.7809,25.7216,25.7348,471380.0
2017-11-20 09:30:00,39.09,39.21,39.03,39.11,425500.0,25.7479,25.827,25.7084,25.7611,425500.0
2017-11-20 10:00:00,39.11,39.13,39.02,39.12,236885.0,25.7611,25.7743,25.7018,25.7677,236885.0
2017-11-20 10:30:00,39.12,39.16,39.06,39.14,195922.0,25.7677,25.794,25.7282,25.7809,195922.0
2017-11-20 11:00:00,39.14,39.21,39.12,39.16,153955.0,25.7809,25.827,25.7677,25.794,153955.0
2017-11-20 11:30:00,39.18,39.19,39.04,39.12,389276.0,25.8072,25.8138,25.715,25.7677,389276.0
2017-11-20 12:00:00,39.12,39.15,39.07,39.08,112922.0,25.7677,25.7875,25.7348,25.7413,112922.0
2017-11-20 12:30:00,39.08,39.09,39.05,39.07,99770.0,25.7413,25.7479,25.7216,25.7348,99770.0
2017-11-20 13:00:00,39.07,39.07,39.02,39.03,90751.0,25.7348,25.7348,25.7018,25.7084,90751.0
2017-11-20 13:30:00,39.02,39.06,39.01,39.05,81492.0,25.7018,25.7282,25.6952,25.7216,81492.0
2017-11-20 14:00:00,39.04,39.11,39.03,39.11,107390.0,25.715,25.7611,25.7084,25.7611,107390.0
2017-11-20 14:30:00,39.11,39.14,39.09,39.1,93743.0,25.7611,25.7809,25.7479,25.7545,93743.0
2017-11-20 15:00:00,39.1,39.12,39.05,39.08,162520.0,25.7545,25.7677,25.7216,25.7413,162520.0
2017-11-20 15:30:00,39.07,39.07,38.99,39.01,389121.0,25.7348,25.7348,25.6821,25.6952,389121.0
2017-11-21 09:30:00,39.46,39.55,39.45,39.48,466141.0,25.9916,26.0509,25.9851,26.0048,466141.0
2017-11-21 10:00:00,39.48,39.55,39.46,39.48,261692.0,26.0048,26.0509,25.9916,26.0048,261692.0
2017-11-21 10:30:00,39.48,39.49,39.34,39.37,280300.0,26.0048,26.0114,25.9126,25.9324,280300.0
2017-11-21 11:00:00,39.37,39.38,39.25,39.25,162613.0,25.9324,25.9389,25.8533,25.8533,162613.0
2017-11-21 11:30:00,39.26,39.26,39.18,39.22,304622.0,25.8599,25.8599,25.8072,25.8336,304622.0
2017-11-21 12:00:00,39.23,39.23,39.16,39.19,126793.0,25.8401,25.8401,25.794,25.8138,126793.0
2017-11-21 12:30:00,39.2,39.2,39.15,39.16,117638.0,25.8204,25.8204,25.7875,25.794,117638.0
2017-11-21 13:00:00,39.15,39.18,39.11,39.17,160665.0,25.7875,25.8072,25.7611,25.8006,160665.0
2017-11-21 13:30:00,39.18,39.18,39.11,39.12,168727.0,25.8072,25.8072,25.7611,25.7677,168727.0
2017-11-21 14:00:00,39.12,39.18,39.09,39.18,175073.0,25.7677,25.8072,25.7479,25.8072,175073.0
2017-11-21 14:30:00,39.18,39.18,39.13,39.14,175352.0,25.8072,25.8072,25.7743,25.7809,175352.0
2017-11-21 15:00:00,39.14,39.16,39.11,39.12,107396.0,25.7809,25.794,25.7611,25.7677,107396.0
2017-11-21 15:30:00,39.12,39.15,39.1,39.12,563582.0,25.7677,25.7875,25.7545,25.7677,563582.0
2017-11-22 09:30:00,39.57,39.71,39.56,39.62,632853.0,26.0641,26.1563,26.0575,26.097,632853.0
2017-11-22 10:00:00,39.62,39.68,39.59,39.64,389571.0,26.097,26.1366,26.0773,26.1102,389571.0
2017-11-22 10:30:00,39.65,39.67,39.52,39.66,381218.0,26.1168,26.13,26.0312,26.1234,381218.0
2017-11-22 11:00:00,39.67,39.73,39.53,39.54,268489.0,26.13,26.1695,26.0378,26.0443,268489.0
2017-11-22 11:30:00,39.54,39.67,39.52,39.63,344178.0,26.0443,26.13,26.0312,26.1036,344178.0
2017-11-22 12:00:00,39.63,39.65,39.58,39.6,132980.0,26.1036,26.1168,26.0707,26.0839,132980.0
2017-11-22 12:30:00,39.61,39.65,39.6,39.63,136870.0,26.0904,26.1168,26.0839,26.1036,136870.0
2017-11-22 13:00:00,39.63,39.71,39.61,39.71,181635.0,26.1036,26.1563,26.0904,26.1563,181635.0
2017-11-22 13:30:00,39.7,39.75,39.7,39.73,158513.0,26.1497,26.1827,26.1497,26.1695,158513.0
2017-11-22 14:00:00,39.73,39.78,39.72,39.77,169531.0,26.1695,26.2024,26.1629,26.1958,169531.0
2017-11-22 14:30:00,39.77,39.82,39.75,39.76,142770.0,26.1958,26.2288,26.1827,26.1892,142770.0
2017-11-22 15:00:00,39.76,39.82,39.75,39.8,139997.0,26.1892,26.2288,26.1827,26.2156,139997.0
2017-11-22 15:30:00,39.8,39.8,39.77,39.77,444268.0,26.2156,26.2156,26.1958,26.1958,444268.0
2017-11-24 09:30:00,39.94,40.0,39.91,39.99,354427.0,26.3078,26.3473,26.2881,26.3407,354427.0
2017-11-24 10:00:00,40.0,40.0,39.91,39.96,199203.0,26.3473,26.3473,26.2881,26.321,199203.0
2017-11-24 10:30:00,39.95,40.11,39.95,40.11,338211.0,26.3144,26.4198,26.3144,26.4198,338211.0
2017-11-24 11:00:00,40.1,40.12,40.05,40.09,220555.0,26.4132,26.4264,26.3803,26.4066,220555.0
2017-11-24 11:30:00,40.09,40.13,40.03,40.12,242094.0,26.4066,26.433,26.3671,26.4264,242094.0
2017-11-24 12:00:00,40.13,40.13,40.08,40.1,157721.0,26.433,26.433,26.4,26.4132,157721.0
2017-11-24 12:30:00,40.09,40.1,40.04,40.04,290991.0,26.4066,26.4132,26.3737,26.3737,290991.0
2017-11-27 09:30:00,40.0,40.03,39.8,39.85,547628.0,26.3473,26.3671,26.2156,26.2485,547628.0
2017-11-27 10:00:00,39.85,39.86,39.71,39.79,273095.0,26.2485,26.2551,26.1563,26.209,273095.0
2017-11-27 10:30:00,39.79,39.81,39.72,39.78,194366.0,26.209,26.2222,26.1629,26.2024,194366.0
2017-11-27 11:00:00,39.78,39.84,39.7,39.7,275707.0,26.2024,26.2419,26.1497,26.1497,275707.0
2017-11-27 11:30:00,39.71,39.77,39.62,39.63,225944.0,26.1563,26.1958,26.097,26.1036,225944.0
2017-11-27 12:00:00,39.63,39.63,39.55,39.55,170271.0,26.1036,26.1036,26.0509,26.0509,170271.0
2017-11-27 12:30:00,39.55,39.58,39.54,39.58,165092.0,26.0509,26.0707,26.0443,26.0707,165092.0
2017-11-27 13:00:00,39.58,39.65,39.57,39.62,152072.0,26.0707,26.1168,26.0641,26.097,152072.0
2017-11-27 13:30:00,39.62,39.63,39.57,39.61,182237.0,26.097,26.1036,26.0641,26.0904,182237.0
2017-11-27 14:00:00,39.61,39.62,39.55,39.55,148739.0,26.0904,26.097,26.0509,26.0509,148739.0
2017-11-27 14:30:00,39.55,39.56,39.53,39.55,243803.0,26.0509,26.0575,26.0378,26.0509,243803.0
2017-11-27 15:00:00,39.55,39.56,39.52,39.52,360417.0,26.0509,26.0575,26.0312,26.0312,360417.0
2017-11-27 15:30:00,39.52,39.53,39.48,39.5,730538.0,26.0312,26.0378,26.0048,26.018,730538.0
2017-11-28 09:30:00,39.83,39.95,39.78,39.92,475944.0,26.2354,26.3144,26.2024,26.2946,475944.0
2017-11-28 10:00:00,39.92,39.97,39.84,39.94,345451.0,26.2946,26.3276,26.2419,26.3078,345451.0
2017-11-28 10:30:00,39.94,40.0,39.84,39.87,345050.0,26.3078,26.3473,26.2419,26.2617,345050.0
2017-11-28 11:00:00,39.87,39.88,39.78,39.83,261806.0,26.2617,26.2683,26.2024,26.2354,261806.0
2017-11-28 11:30:00,39.83,39.84,39.77,39.81,177002.0,26.2354,26.2419,26.1958,26.2222,177002.0
2017-11-28 12:00:00,39.81,39.89,39.8,39.86,139192.0,26.2222,26.2749,26.2156,26.2551,139192.0
2017-11-28 12:30:00,39.87,39.91,39.84,39.89,227486.0,26.2617,26.2881,26.2419,26.2749,227486.0
2017-11-28 13:00:00,39.89,39.96,39.86,39.89,269728.0,26.2749,26.321,26.2551,26.2749,269728.0
2017-11-28 13:30:00,39.88,39.9,39.85,39.87,227344.0,26.2683,26.2815,26.2485,26.2617,227344.0
2017-11-28 14:00:00,39.87,39.92,39.84,39.91,281174.0,26.2617,26.2946,26.2419,26.2881,281174.0
2017-11-28 14:30:00,39.92,39.96,39.9,39.95,260807.0,26.2946,26.321,26.2815,26.3144,260807.0
2017-11-28 15:00:00,39.95,39.96,39.87,39.92,396938.0,26.3144,26.321,26.2617,26.2946,396938.0
2017-11-28 15:30:00,39.93,39.94,39.88,39.91,712450.0,26.3012,26.3078,26.2683,26.2881,712450.0
2017-11-29 09:30:00,39.86,39.93,39.83,39.9,445666.0,26.2551,26.3012,26.2354,26.2815,445666.0
2017-11-29 10:00:00,39.91,39.98,39.87,39.88,350673.0,26.2881,26.3342,26.2617,26.2683,350673.0
2017-11-29 10:30:00,39.87,39.96,39.87,39.96,336425.0,26.2617,26.321,26.2617,26.321,336425.0
2017-11-29 11:00:00,39.96,39.99,39.73,39.82,290062.0,26.321,26.3407,26.1695,26.2288,290062.0
2017-11-29 11:30:00,39.82,39.85,39.63,39.67,363308.0,26.2288,26.2485,26.1036,26.13,363308.0
2017-11-29 12:00:00,39.66,39.67,39.58,39.59,146612.0,26.1234,26.13,26.0707,26.0773,146612.0
2017-11-29 12:30:00,39.59,39.7,39.55,39.66,129290.0,26.0773,26.1497,26.0509,26.1234,129290.0
2017-11-29 13:00:00,39.65,39.68,39.63,39.64,81852.0,26.1168,26.1366,26.1036,26.1102,81852.0
2017-11-29 13:30:00,39.63,39.66,39.57,39.65,201086.0,26.1036,26.1234,26.0641,26.1168,201086.0
2017-11-29 14:00:00,39.66,39.74,39.64,39.72,166913.0,26.1234,26.1761,26.1102,26.1629,166913.0
2017-11-29 14:30:00,39.71,39.75,39.68,39.73,116614.0,26.1563,26.1827,26.1366,26.1695,116614.0
2017-11-29 15:00:00,39.73,39.74,39.69,39.74,132871.0,26.1695,26.1761,26.1431,26.1761,132871.0
2017-11-29 15:30:00,39.73,39.75,39.7,39.72,391950.0,26.1695,26.1827,26.1497,26.1629,391950.0
2017-11-30 09:30:00,39.93,40.09,39.92,40.07,777473.0,26.3012,26.4066,26.2946,26.3934,777473.0
2017-11-30 10:00:00,40.06,40.09,39.93,40.02,449594.0,26.3869,26.4066,26.3012,26.3605,449594.0
2017-11-30 10:30:00,40.02,40.03,39.89,39.95,418580.0,26.3605,26.3671,26.2749,26.3144,418580.0
2017-11-30 11:00:00,39.95,40.01,39.76,39.79,554397.0,26.3144,26.3539,26.1892,26.209,554397.0
2017-11-30 11:30:00,39.78,39.82,39.54,39.55,565970.0,26.2024,26.2288,26.0443,26.0509,565970.0
2017-11-30 12:00:00,39.55,39.68,39.53,39.61,274195.0,26.0509,26.1366,26.0378,26.0904,274195.0
2017-11-30 12:30:00,39.61,39.8,39.6,39.77,550687.0,26.0904,26.2156,26.0839,26.1958,550687.0
2017-11-30 13:00:00,39.77,39.86,39.73,39.84,354588.0,26.1958,26.2551,26.1695,26.2419,354588.0
2017-11-30 13:30:00,39.84,39.85,39.77,39.83,303895.0,26.2419,26.2485,26.1958,26.2354,303895.0
2017-11-30 14:00:00,39.83,39.94,39.81,39.94,337104.0,26.2354,26.3078,26.2222,26.3078,337104.0
2017-11-30 14:30:00,39.95,39.95,39.87,39.91,210570.0,26.3144,26.3144,26.2617,26.2881,210570.0
2017-11-30 15:00:00,39.91,39.96,39.89,39.95,279479.0,26.2881,26.321,26.2749,26.3144,279479.0
2017-11-30 15:30:00,39.95,40.08,39.93,40.08,1774340.0,26.3144,26.4,26.3012,26.4,1774340.0
2017-12-01 09:30:00,39.88,40.08,39.85,40.02,887929.0,26.2683,26.4,26.2485,26.3605,887929.0
2017-12-01 10:00:00,39.99,40.05,39.9,39.91,482020.0,26.3407,26.3803,26.2815,26.2881,482020.0
2017-12-01 10:30:00,39.91,40.04,39.9,40.03,507309.0,26.2881,26.3737,26.2815,26.3671,507309.0
2017-12-01 11:00:00,40.03,40.11,39.87,39.89,640722.0,26.3671,26.4198,26.2617,26.2749,640722.0
2017-12-01 11:30:00,39.89,39.98,39.75,39.96,426311.0,26.2749,26.3342,26.1827,26.321,426311.0
2017-12-01 12:00:00,39.96,40.01,39.91,39.96,205679.0,26.321,26.3539,26.2881,26.321,205679.0
2017-12-01 12:30:00,39.95,40.0,39.92,39.97,116017.0,26.3144,26.3473,26.2946,26.3276,116017.0
2017-12-01 13:00:00,39.97,39.99,39.91,39.95,178166.0,26.3276,26.3407,26.2881,26.3144,178166.0
2017-12-01 13:30:00,39.96,40.0,39.93,39.98,151743.0,26.321,26.3473,26.3012,26.3342,151743.0
2017-12-01 14:00:00,39.99,40.01,39.93,39.93,266277.0,26.3407,26.3539,26.3012,26.3012,266277.0
2017-12-01 14:30:00,39.94,39.96,39.92,39.92,119267.0,26.3078,26.321,26.2946,26.2946,119267.0
2017-12-01 15:00:00,39.93,39.96,39.9,39.95,97078.0,26.3012,26.321,26.2815,26.3144,97078.0
2017-12-01 15:30:00,39.94,39.98,39.92,39.96,486260.0,26.3078,26.3342,26.2946,26.321,486260.0
2017-12-04 09:30:00,39.83,39.89,39.76,39.85,532633.0,26.2354,26.2749,26.1892,26.2485,532633.0
2017-12-04 10:00:00,39.85,39.91,39.77,39.81,515961.0,26.2485,26.2881,26.1958,26.2222,515961.0
2017-12-04 10:30:00,39.82,39.86,39.63,39.75,435444.0,26.2288,26.2551,26.1036,26.1827,435444.0
2017-12-04 11:00:00,39.75,39.85,39.71,39.81,356060.0,26.1827,26.2485,26.1563,26.2222,356060.0
2017-12-04 11:30:00,39.82,39.93,39.81,39.91,229861.0,26.2288,26.3012,26.2222,26.2881,229861.0
2017-12-04 12:00:00,39.91,40.04,39.79,40.03,769614.0,26.2881,26.3737,26.209,26.3671,769614.0
2017-12-04 12:30:00,40.01,40.26,40.0,40.14,1062940.0,26.3539,26.5186,26.3473,26.4395,1062940.0
2017-12-04 13:00:00,40.14,40.24,40.09,40.24,289891.0,26.4395,26.5054,26.4066,26.5054,289891.0
2017-12-04 13:30:00,40.23,40.24,40.1,40.11,262949.0,26.4988,26.5054,26.4132,26.4198,262949.0
2017-12-04 14:00:00,40.11,40.12,40.04,40.07,262754.0,26.4198,26.4264,26.3737,26.3934,262754.0
2017-12-04 14:30:00,40.06,40.07,39.96,39.98,213952.0,26.3869,26.3934,26.321,26.3342,213952.0
2017-12-04 15:00:00,39.97,39.98,39.92,39.96,265781.0,26.3276,26.3342,26.2946,26.321,265781.0
2017-12-04 15:30:00,39.96,39.98,39.89,39.92,736617.0,26.321,26.3342,26.2749,26.2946,736617.0
2017-12-05 09:30:00,39.72,39.82,39.66,39.66,450910.0,26.1629,26.2288,26.1234,26.1234,450910.0
2017-12-05 10:00:00,39.66,39.73,39.6,39.68,391692.0,26.1234,26.1695,26.0839,26.1366,391692.0
2017-12-05 10:30:00,39.68,39.77,39.67,39.76,323300.0,26.1366,26.1958,26.13,26.1892,323300.0
2017-12-05 11:00:00,39.76,39.78,39.7,39.75,256337.0,26.1892,26.2024,26.1497,26.1827,256337.0
2017-12-05 11:30:00,39.76,39.77,39.66,39.69,135616.0,26.1892,26.1958,26.1234,26.1431,135616.0
2017-12-05 12:00:00,39.69,39.74,39.63,39.73,139011.0,26.1431,26.1761,26.1036,26.1695,139011.0
2017-12-05 12:30:00,39.73,39.76,39.72,39.75,193744.0,26.1695,26.1892,26.1629,26.1827,193744.0
2017-12-05 13:00:00,39.76,39.77,39.73,39.74,140753.0,26.1892,26.1958,26.1695,26.1761,140753.0
2017-12-05 13:30:00,39.74,39.76,39.71,39.75,198387.0,26.1761,26.1892,26.1563,26.1827,198387.0
2017-12-05 14:00:00,39.75,39.78,39.72,39.74,181900.0,26.1827,26.2024,26.1629,26.1761,181900.0
2017-12-05 14:30:00,39.74,39.76,39.71,39.73,159278.0,26.1761,26.1892,26.1563,26.1695,159278.0
2017-12-05 15:00:00,39.73,39.77,39.73,39.75,187834.0,26.1695,26.1958,26.1695,26.1827,187834.0
2017-12-05 15:30:00,39.75,39.75,39.66,39.74,438799.0,26.1827,26.1827,26.1234,26.1761,438799.0
2017-12-06 09:30:00,39.76,39.79,39.66,39.78,473249.0,26.1892,26.209,26.1234,26.2024,473249.0
2017-12-06 10:00:00,39.79,39.8,39.68,39.74,220367.0,26.209,26.2156,26.1366,26.1761,220367.0
2017-12-06 10:30:00,39.75,39.82,39.73,39.81,304700.0,26.1827,26.2288,26.1695,26.2222,304700.0
2017-12-06 11:00:00,39.8,39.81,39.63,39.64,326603.0,26.2156,26.2222,26.1036,26.1102,326603.0
2017-12-06 11:30:00,39.64,39.69,39.58,39.6,242877.0,26.1102,26.1431,26.0707,26.0839,242877.0
2017-12-06 12:00:00,39.6,39.61,39.55,39.61,153698.0,26.0839,26.0904,26.0509,26.0904,153698.0
2017-12-06 12:30:00,39.6,39.62,39.57,39.61,94490.0,26.0839,26.097,26.0641,26.0904,94490.0
2017-12-06 13:00:00,39.61,39.64,39.57,39.61,67577.0,26.0904,26.1102,26.0641,26.0904,67577.0
2017-12-06 13:30:00,39.62,39.67,39.61,39.62,91621.0,26.097,26.13,26.0904,26.097,91621.0
2017-12-06 14:00:00,39.62,39.65,39.59,39.59,160339.0,26.097,26.1168,26.0773,26.0773,160339.0
2017-12-06 14:30:00,39.59,39.65,39.59,39.63,143828.0,26.0773,26.1168,26.0773,26.1036,143828.0
2017-12-06 15:00:00,39.63,39.63,39.6,39.61,121978.0,26.1036,26.1036,26.0839,26.0904,121978.0
2017-12-06 15:30:00,39.61,39.61,39.56,39.57,350487.0,26.0904,26.0904,26.0575,26.0641,350487.0
2017-12-07 09:30:00,39.39,39.57,39.35,39.56,340570.0,25.9455,26.0641,25.9192,26.0575,340570.0
2017-12-07 10:00:00,39.57,39.57,39.41,39.42,242900.0,26.0641,26.0641,25.9587,25.9653,242900.0
2017-12-07 10:30:00,39.43,39.45,39.39,39.44,177987.0,25.9719,25.9851,25.9455,25.9785,177987.0
2017-12-07 11:00:00,39.44,39.44,39.28,39.34,363115.0,25.9785,25.9785,25.8731,25.9126,363115.0
2017-12-07 11:30:00,39.34,39.42,39.33,39.39,373566.0,25.9126,25.9653,25.906,25.9455,373566.0
2017-12-07 12:00:00,39.39,39.41,39.31,39.32,148252.0,25.9455,25.9587,25.8928,25.8994,148252.0
2017-12-07 12:30:00,39.32,39.36,39.3,39.34,80819.0,25.8994,25.9258,25.8863,25.9126,80819.0
2017-12-07 13:00:00,39.34,39.42,39.33,39.42,130889.0,25.9126,25.9653,25.906,25.9653,130889.0
2017-12-07 13:30:00,39.42,39.45,39.35,39.36,209776.0,25.9653,25.9851,25.9192,25.9258,209776.0
2017-12-07 14:00:00,39.35,39.36,39.22,39.24,600074.0,25.9192,25.9258,25.8336,25.8467,600074.0
2017-12-07 14:30:00,39.25,39.3,39.22,39.25,348716.0,25.8533,25.8863,25.8336,25.8533,348716.0
2017-12-07 15:00:00,39.26,39.32,39.23,39.3,307260.0,25.8599,25.8994,25.8401,25.8863,307260.0
2017-12-07 15:30:00,39.29,39.34,39.29,39.31,432486.0,25.8797,25.9126,25.8797,25.8928,432486.0
2017-12-08 09:30:00,39.4,39.53,39.37,39.43,509376.0,25.9521,26.0378,25.9324,25.9719,509376.0
2017-12-08 10:00:00,39.43,39.46,39.33,39.42,342869.0,25.9719,25.9916,25.906,25.9653,342869.0
2017-12-08 10:30:00,39.42,39.53,39.4,39.51,246187.0,25.9653,26.0378,25.9521,26.0246,246187.0
2017-12-08 11:00:00,39.51,39.58,39.49,39.52,466363.0,26.0246,26.0707,26.0114,26.0312,466363.0
2017-12-08 11:30:00,39.53,39.61,39.5,39.57,416178.0,26.0378,26.0904,26.018,26.0641,416178.0
2017-12-08 12:00:00,39.57,39.64,39.53,39.64,111979.0,26.0641,26.1102,26.0378,26.1102,111979.0
2017-12-08 12:30:00,39.64,39.66,39.57,39.6,132916.0,26.1102,26.1234,26.0641,26.0839,132916.0
2017-12-08 13:00:00,39.59,39.65,39.59,39.62,96179.0,26.0773,26.1168,26.0773,26.097,96179.0
2017-12-08 13:30:00,39.62,39.63,39.59,39.59,85355.0,26.097,26.1036,26.0773,26.0773,85355.0
2017-12-08 14:00:00,39.6,39.66,39.59,39.63,130624.0,26.0839,26.1234,26.0773,26.1036,130624.0
2017-12-08 14:30:00,39.63,39.64,39.59,39.6,100636.0,26.1036,26.1102,26.0773,26.0839,100636.0
2017-12-08 15:00:00,39.59,39.64,39.59,39.64,143264.0,26.0773,26.1102,26.0773,26.1102,143264.0
2017-12-08 15:30:00,39.64,39.64,39.62,39.64,387476.0,26.1102,26.1102,26.097,26.1102,387476.0
2017-12-11 09:30:00,39.79,39.97,39.78,39.96,375356.0,26.209,26.3276,26.2024,26.321,375356.0
2017-12-11 10:00:00,39.96,40.03,39.88,39.91,359831.0,26.321,26.3671,26.2683,26.2881,359831.0
2017-12-11 10:30:00,39.9,40.01,39.9,39.98,223885.0,26.2815,26.3539,26.2815,26.3342,223885.0
2017-12-11 11:00:00,39.99,40.04,39.91,39.91,208208.0,26.3407,26.3737,26.2881,26.2881,208208.0
2017-12-11 11:30:00,39.92,39.97,39.9,39.96,168762.0,26.2946,26.3276,26.2815,26.321,168762.0
2017-12-11 12:00:00,39.96,39.99,39.92,39.94,104621.0,26.321,26.3407,26.2946,26.3078,104621.0
2017-12-11 12:30:00,39.95,39.98,39.9,39.96,90862.0,26.3144,26.3342,26.2815,26.321,90862.0
2017-12-11 13:00:00,39.96,39.96,39.92,39.92,95961.0,26.321,26.321,26.2946,26.2946,95961.0
2017-12-11 13:30:00,39.93,39.96,39.92,39.93,76276.0,26.3012,26.321,26.2946,26.3012,76276.0
2017-12-11 14:00:00,39.93,39.94,39.89,39.91,86997.0,26.3012,26.3078,26.2749,26.2881,86997.0
2017-12-11 14:30:00,39.92,39.92,39.89,39.91,113137.0,26.2946,26.2946,26.2749,26.2881,113137.0
2017-12-11 15:00:00,39.91,39.92,39.88,39.89,141172.0,26.2881,26.2946,26.2683,26.2749,141172.0
2017-12-11 15:30:00,39.89,39.94,39.88,39.94,288156.0,26.2749,26.3078,26.2683,26.3078,288156.0
2017-12-12 09:30:00,40.45,40.57,40.39,40.51,803689.0,26.6437,26.7228,26.6042,26.6833,803689.0
2017-12-12 10:00:00,40.51,40.7,40.5,40.69,707591.0,26.6833,26.8084,26.6767,26.8018,707591.0
2017-12-12 10:30:00,40.68,40.77,40.67,40.73,757749.0,26.7952,26.8545,26.7886,26.8282,757749.0
2017-12-12 11:00:00,40.74,40.83,40.71,40.8,502263.0,26.8348,26.894,26.815,26.8743,502263.0
2017-12-12 11:30:00,40.8,40.82,40.64,40.66,503711.0,26.8743,26.8875,26.7689,26.7821,503711.0
2017-12-12 12:00:00,40.66,40.66,40.6,40.64,295355.0,26.7821,26.7821,26.7425,26.7689,295355.0
2017-12-12 12:30:00,40.65,40.7,40.63,40.68,154965.0,26.7755,26.8084,26.7623,26.7952,154965.0
2017-12-12 13:00:00,40.67,40.7,40.59,40.63,274929.0,26.7886,26.8084,26.736,26.7623,274929.0
2017-12-12 13:30:00,40.62,40.68,40.59,40.59,370112.0,26.7557,26.7952,26.736,26.736,370112.0
2017-12-12 14:00:00,40.59,40.66,40.54,40.66,416215.0,26.736,26.7821,26.703,26.7821,416215.0
2017-12-12 14:30:00,40.66,40.73,40.64,40.72,290316.0,26.7821,26.8282,26.7689,26.8216,290316.0
2017-12-12 15:00:00,40.71,40.73,40.66,40.7,229970.0,26.815,26.8282,26.7821,26.8084,229970.0
2017-12-12 15:30:00,40.7,40.75,40.65,40.65,716507.0,26.8084,26.8413,26.7755,26.7755,716507.0
2017-12-13 09:30:00,40.67,40.77,40.57,40.73,553184.0,26.7886,26.8545,26.7228,26.8282,553184.0
2017-12-13 10:00:00,40.73,40.77,40.67,40.72,311929.0,26.8282,26.8545,26.7886,26.8216,311929.0
2017-12-13 10:30:00,40.72,40.76,40.63,40.71,337046.0,26.8216,26.8479,26.7623,26.815,337046.0
2017-12-13 11:00:00,40.7,40.71,40.57,40.59,266714.0,26.8084,26.815,26.7228,26.736,266714.0
2017-12-13 11:30:00,40.59,40.62,40.52,40.54,257913.0,26.736,26.7557,26.6898,26.703,257913.0
2017-12-13 12:00:00,40.53,40.59,40.48,40.59,168977.0,26.6964,26.736,26.6635,26.736,168977.0
2017-12-13 12:30:00,40.59,40.6,40.53,40.55,180753.0,26.736,26.7425,26.6964,26.7096,180753.0
2017-12-13 13:00:00,40.55,40.59,40.5,40.56,179176.0,26.7096,26.736,26.6767,26.7162,179176.0
2017-12-13 13:30:00,40.57,40.58,40.53,40.57,188306.0,26.7228,26.7294,26.6964,26.7228,188306.0
2017-12-13 14:00:00,40.58,40.65,40.57,40.58,217782.0,26.7294,26.7755,26.7228,26.7294,217782.0
2017-12-13 14:30:00,40.58,40.71,40.57,40.69,189547.0,26.7294,26.815,26.7228,26.8018,189547.0
2017-12-13 15:00:00,40.7,40.71,40.63,40.66,190781.0,26.8084,26.815,26.7623,26.7821,190781.0
2017-12-13 15:30:00,40.65,40.68,40.63,40.65,436200.0,26.7755,26.7952,26.7623,26.7755,436200.0
2017-12-14 09:30:00,40.62,40.81,40.6,40.78,346534.0,26.7557,26.8809,26.7425,26.8611,346534.0
2017-12-14 10:00:00,40.77,40.85,40.62,40.66,356250.0,26.8545,26.9072,26.7557,26.7821,356250.0
2017-12-14 10:30:00,40.67,40.77,40.66,40.71,298590.0,26.7886,26.8545,26.7821,26.815,298590.0
2017-12-14 11:00:00,40.71,40.73,40.63,40.72,187842.0,26.815,26.8282,26.7623,26.8216,187842.0
2017-12-14 11:30:00,40.72,40.73,40.6,40.62,217813.0,26.8216,26.8282,26.7425,26.7557,217813.0
2017-12-14 12:00:00,40.63,40.71,40.6,40.71,170125.0,26.7623,26.815,26.7425,26.815,170125.0
2017-12-14 12:30:00,40.71,40.72,40.68,40.68,91769.0,26.815,26.8216,26.7952,26.7952,91769.0
2017-12-14 13:00:00,40.69,40.77,40.67,40.74,123129.0,26.8018,26.8545,26.7886,26.8348,123129.0
2017-12-14 13:30:00,40.73,40.75,40.64,40.65,123048.0,26.8282,26.8413,26.7689,26.7755,123048.0
2017-12-14 14:00:00,40.66,40.68,40.61,40.66,116461.0,26.7821,26.7952,26.7491,26.7821,116461.0
2017-12-14 14:30:00,40.66,40.7,40.64,40.7,124032.0,26.7821,26.8084,26.7689,26.8084,124032.0
2017-12-14 15:00:00,40.7,40.7,40.67,40.69,84561.0,26.8084,26.8084,26.7886,26.8018,84561.0
2017-12-14 15:30:00,40.68,40.71,40.64,40.65,335530.0,26.7952,26.815,26.7689,26.7755,335530.0
2017-12-15 09:30:00,40.5,40.52,40.41,40.44,506197.0,26.6767,26.6898,26.6174,26.6372,506197.0
2017-12-15 10:00:00,40.45,40.47,40.35,40.4,222303.0,26.6437,26.6569,26.5779,26.6108,222303.0
2017-12-15 10:30:00,40.4,40.41,40.3,40.34,205888.0,26.6108,26.6174,26.5449,26.5713,205888.0
2017-12-15 11:00:00,40.35,40.43,40.34,40.42,182862.0,26.5779,26.6306,26.5713,26.624,182862.0
2017-12-15 11:30:00,40.43,40.45,40.34,40.36,164039.0,26.6306,26.6437,26.5713,26.5845,164039.0
2017-12-15 12:00:00,40.36,40.38,40.3,40.3,142778.0,26.5845,26.5976,26.5449,26.5449,142778.0
2017-12-15 12:30:00,40.3,40.32,40.26,40.29,147877.0,26.5449,26.5581,26.5186,26.5383,147877.0
2017-12-15 13:00:00,40.29,40.31,40.24,40.26,147825.0,26.5383,26.5515,26.5054,26.5186,147825.0
2017-12-15 13:30:00,40.26,40.32,40.25,40.31,140758.0,26.5186,26.5581,26.512,26.5515,140758.0
2017-12-15 14:00:00,40.31,40.36,40.3,40.33,116085.0,26.5515,26.5845,26.5449,26.5647,116085.0
2017-12-15 14:30:00,40.33,40.38,40.32,40.37,114411.0,26.5647,26.5976,26.5581,26.591,114411.0
2017-12-15 15:00:00,40.37,40.37,40.33,40.34,153772.0,26.591,26.591,26.5647,26.5713,153772.0
2017-12-15 15:30:00,40.34,40.34,40.26,40.27,457492.0,26.5713,26.5713,26.5186,26.5252,457492.0
2017-12-18 09:30:00,40.52,40.75,40.43,40.71,565306.0,26.6898,26.8413,26.6306,26.815,565306.0
2017-12-18 10:00:00,40.7,40.85,40.68,40.84,286530.0,26.8084,26.9072,26.7952,26.9006,286530.0
2017-12-18 10:30:00,40.85,40.92,40.82,40.91,416685.0,26.9072,26.9533,26.8875,26.9467,416685.0
2017-12-18 11:00:00,40.91,41.02,40.91,40.98,564410.0,26.9467,27.0192,26.9467,26.9928,564410.0
2017-12-18 11:30:00,40.97,41.08,40.95,40.97,438014.0,26.9863,27.0587,26.9731,26.9863,438014.0
2017-12-18 12:00:00,40.98,40.99,40.9,40.91,300340.0,26.9928,26.9994,26.9401,26.9467,300340.0
2017-12-18 12:30:00,40.91,40.94,40.85,40.91,367938.0,26.9467,26.9665,26.9072,26.9467,367938.0
2017-12-18 13:00:00,40.91,40.97,40.89,40.95,256796.0,26.9467,26.9863,26.9336,26.9731,256796.0
2017-12-18 13:30:00,40.96,40.97,40.92,40.94,196990.0,26.9797,26.9863,26.9533,26.9665,196990.0
2017-12-18 14:00:00,40.94,40.94,40.88,40.92,184490.0,26.9665,26.9665,26.927,26.9533,184490.0
2017-12-18 14:30:00,40.91,40.92,40.84,40.87,209507.0,26.9467,26.9533,26.9006,26.9204,209507.0
2017-12-18 15:00:00,40.87,40.97,40.86,40.94,287102.0,26.9204,26.9863,26.9138,26.9665,287102.0
2017-12-18 15:30:00,40.94,40.98,40.83,40.83,887677.0,26.9665,26.9928,26.894,26.894,887677.0
2017-12-19 09:30:00,40.72,40.82,40.68,40.78,379366.0,26.8216,26.8875,26.7952,26.8611,379366.0
2017-12-19 10:00:00,40.77,40.83,40.75,40.82,219209.0,26.8545,26.894,26.8413,26.8875,219209.0
2017-12-19 10:30:00,40.82,40.88,40.68,40.68,404919.0,26.8875,26.927,26.7952,26.7952,404919.0
2017-12-19 11:00:00,40.69,40.73,40.62,40.66,319734.0,26.8018,26.8282,26.7557,26.7821,319734.0
2017-12-19 11:30:00,40.66,40.69,40.62,40.68,150388.0,26.7821,26.8018,26.7557,26.7952,150388.0
2017-12-19 12:00:00,40.68,40.7,40.66,40.68,136854.0,26.7952,26.8084,26.7821,26.7952,136854.0
2017-12-19 12:30:00,40.68,40.72,40.66,40.7,88946.0,26.7952,26.8216,26.7821,26.8084,88946.0
2017-12-19 13:00:00,40.71,40.74,40.69,40.7,114458.0,26.815,26.8348,26.8018,26.8084,114458.0
2017-12-19 13:30:00,40.7,40.72,40.69,40.69,101518.0,26.8084,26.8216,26.8018,26.8018,101518.0
2017-12-19 14:00:00,40.7,40.7,40.66,40.66,146093.0,26.8084,26.8084,26.7821,26.7821,146093.0
2017-12-19 14:30:00,40.67,40.67,40.63,40.64,122572.0,26.7886,26.7886,26.7623,26.7689,122572.0
2017-12-19 15:00:00,40.65,40.69,40.63,40.68,121467.0,26.7755,26.8018,26.7623,26.7952,121467.0
2017-12-19 15:30:00,40.67,40.69,40.61,40.64,373908.0,26.7886,26.8018,26.7491,26.7689,373908.0
2017-12-20 09:30:00,40.88,40.94,40.82,40.94,478809.0,26.927,26.9665,26.8875,26.9665,478809.0
2017-12-20 10:00:00,40.93,40.95,40.82,40.83,125661.0,26.9599,26.9731,26.8875,26.894,125661.0
2017-12-20 10:30:00,40.83,40.87,40.78,40.8,150753.0,26.894,26.9204,26.8611,26.8743,150753.0
2017-12-20 11:00:00,40.81,40.92,40.81,40.91,156986.0,26.8809,26.9533,26.8809,26.9467,156986.0
2017-12-20 11:30:00,40.91,40.95,40.85,40.88,135826.0,26.9467,26.9731,26.9072,26.927,135826.0
2017-12-20 12:00:00,40.87,40.91,40.83,40.87,119652.0,26.9204,26.9467,26.894,26.9204,119652.0
2017-12-20 12:30:00,40.86,40.87,40.81,40.83,66277.0,26.9138,26.9204,26.8809,26.894,66277.0
2017-12-20 13:00:00,40.83,40.89,40.81,40.87,179270.0,26.894,26.9336,26.8809,26.9204,179270.0
2017-12-20 13:30:00,40.87,40.92,40.83,40.92,155168.0,26.9204,26.9533,26.894,26.9533,155168.0
2017-12-20 14:00:00,40.92,40.97,40.92,40.96,174256.0,26.9533,26.9863,26.9533,26.9797,174256.0
2017-12-20 14:30:00,40.95,40.99,40.91,40.91,206829.0,26.9731,26.9994,26.9467,26.9467,206829.0
2017-12-20 15:00:00,40.92,40.97,40.9,40.96,124445.0,26.9533,26.9863,26.9401,26.9797,124445.0
2017-12-20 15:30:00,40.95,41.02,40.94,40.95,449481.0,26.9731,27.0192,26.9665,26.9731,449481.0
2017-12-21 09:30:00,41.11,41.38,41.1,41.34,434320.0,27.0785,27.2563,27.0719,27.23,434320.0
2017-12-21 10:00:00,41.35,41.55,41.33,41.55,372712.0,27.2366,27.3683,27.2234,27.3683,372712.0
2017-12-21 10:30:00,41.55,41.66,41.5,41.62,432245.0,27.3683,27.4407,27.3354,27.4144,432245.0
2017-12-21 11:00:00,41.62,41.74,41.59,41.68,647160.0,27.4144,27.4934,27.3946,27.4539,647160.0
2017-12-21 11:30:00,41.68,41.76,41.67,41.73,313604.0,27.4539,27.5066,27.4473,27.4869,313604.0
2017-12-21 12:00:00,41.72,41.73,41.64,41.66,206692.0,27.4803,27.4869,27.4276,27.4407,206692.0
2017-12-21 12:30:00,41.66,41.7,41.64,41.67,197989.0,27.4407,27.4671,27.4276,27.4473,197989.0
2017-12-21 13:00:00,41.67,41.69,41.63,41.67,203699.0,27.4473,27.4605,27.421,27.4473,203699.0
2017-12-21 13:30:00,41.66,41.69,41.64,41.64,155826.0,27.4407,27.4605,27.4276,27.4276,155826.0
2017-12-21 14:00:00,41.64,41.74,41.64,41.73,272426.0,27.4276,27.4934,27.4276,27.4869,272426.0
2017-12-21 14:30:00,41.72,41.75,41.68,41.72,284472.0,27.4803,27.5,27.4539,27.4803,284472.0
2017-12-21 15:00:00,41.71,41.75,41.69,41.72,233876.0,27.4737,27.5,27.4605,27.4803,233876.0
2017-12-21 15:30:00,41.73,41.74,41.67,41.68,482455.0,27.4869,27.4934,27.4473,27.4539,482455.0
2017-12-22 09:30:00,41.55,41.63,41.45,41.51,544110.0,27.3683,27.421,27.3024,27.3419,544110.0
2017-12-22 10:00:00,41.52,41.53,41.41,41.41,296872.0,27.3485,27.3551,27.2761,27.2761,296872.0
2017-12-22 10:30:00,41.41,41.44,41.29,41.38,466985.0,27.2761,27.2958,27.197,27.2563,466985.0
2017-12-22 11:00:00,41.38,41.43,41.35,41.38,234346.0,27.2563,27.2892,27.2366,27.2563,234346.0
2017-12-22 11:30:00,41.37,41.46,41.35,41.44,213243.0,27.2497,27.309,27.2366,27.2958,213243.0
2017-12-22 12:00:00,41.44,41.44,41.39,41.44,173038.0,27.2958,27.2958,27.2629,27.2958,173038.0
2017-12-22 12:30:00,41.43,41.44,41.37,41.39,164659.0,27.2892,27.2958,27.2497,27.2629,164659.0
2017-12-22 13:00:00,41.39,41.4,41.35,41.38,189184.0,27.2629,27.2695,27.2366,27.2563,189184.0
2017-12-22 13:30:00,41.39,41.39,41.29,41.33,209683.0,27.2629,27.2629,27.197,27.2234,209683.0
2017-12-22 14:00:00,41.34,41.37,41.3,41.31,206811.0,27.23,27.2497,27.2036,27.2102,206811.0
2017-12-22 14:30:00,41.31,41.34,41.28,41.3,228816.0,27.2102,27.23,27.1904,27.2036,228816.0
2017-12-22 15:00:00,41.3,41.31,41.23,41.24,305794.0,27.2036,27.2102,27.1575,27.1641,305794.0
2017-12-22 15:30:00,41.23,41.3,41.23,41.3,554079.0,27.1575,27.2036,27.1575,27.2036,554079.0
2017-12-26 09:30:00,41.35,41.52,41.33,41.36,258555.0,27.2366,27.3485,27.2234,27.2431,258555.0
2017-12-26 10:00:00,41.35,41.43,41.32,41.43,173570.0,27.2366,27.2892,27.2168,27.2892,173570.0
2017-12-26 10:30:00,41.43,41.59,41.43,41.58,226477.0,27.2892,27.3946,27.2892,27.3881,226477.0
2017-12-26 11:00:00,41.57,41.59,41.53,41.59,153616.0,27.3815,27.3946,27.3551,27.3946,153616.0
2017-12-26 11:30:00,41.58,41.7,41.58,41.68,191431.0,27.3881,27.4671,27.3881,27.4539,191431.0
2017-12-26 12:00:00,41.69,41.73,41.66,41.67,145720.0,27.4605,27.4869,27.4407,27.4473,145720.0
2017-12-26 12:30:00,41.67,41.74,41.66,41.71,136015.0,27.4473,27.4934,27.4407,27.4737,136015.0
2017-12-26 13:00:00,41.71,41.76,41.7,41.76,153141.0,27.4737,27.5066,27.4671,27.5066,153141.0
2017-12-26 13:30:00,41.76,41.76,41.7,41.72,128698.0,27.5066,27.5066,27.4671,27.4803,128698.0
2017-12-26 14:00:00,41.72,41.77,41.72,41.75,154056.0,27.4803,27.5132,27.4803,27.5,154056.0
2017-12-26 14:30:00,41.75,41.77,41.73,41.74,174653.0,27.5,27.5132,27.4869,27.4934,174653.0
2017-12-26 15:00:00,41.74,41.74,41.67,41.68,186618.0,27.4934,27.4934,27.4473,27.4539,186618.0
2017-12-26 15:30:00,41.67,41.71,41.64,41.69,535929.0,27.4473,27.4737,27.4276,27.4605,535929.0
2017-12-27 09:30:00,41.73,41.84,41.71,41.8,463172.0,27.4869,27.5593,27.4737,27.533,463172.0
2017-12-27 10:00:00,41.8,41.81,41.75,41.76,202706.0,27.533,27.5395,27.5,27.5066,202706.0
2017-12-27 10:30:00,41.76,41.82,41.75,41.79,195602.0,27.5066,27.5461,27.5,27.5264,195602.0
2017-12-27 11:00:00,41.79,41.84,41.71,41.71,294081.0,27.5264,27.5593,27.4737,27.4737,294081.0
2017-12-27 11:30:00,41.72,41.77,41.69,41.75,166937.0,27.4803,27.5132,27.4605,27.5,166937.0
2017-12-27 12:00:00,41.75,41.82,41.74,41.8,266292.0,27.5,27.5461,27.4934,27.533,266292.0
2017-12-27 12:30:00,41.8,41.8,41.69,41.7,175834.0,27.533,27.533,27.4605,27.4671,175834.0
2017-12-27 13:00:00,41.7,41.75,41.69,41.74,129757.0,27.4671,27.5,27.4605,27.4934,129757.0
2017-12-27 13:30:00,41.73,41.76,41.73,41.75,92052.0,27.4869,27.5066,27.4869,27.5,92052.0
2017-12-27 14:00:00,41.75,41.78,41.73,41.77,101963.0,27.5,27.5198,27.4869,27.5132,101963.0
2017-12-27 14:30:00,41.77,41.8,41.75,41.79,160314.0,27.5132,27.533,27.5,27.5264,160314.0
2017-12-27 15:00:00,41.8,41.8,41.76,41.76,105455.0,27.533,27.533,27.5066,27.5066,105455.0
2017-12-27 15:30:00,41.77,41.78,41.72,41.72,275715.0,27.5132,27.5198,27.4803,27.4803,275715.0
2017-12-28 09:30:00,41.77,41.84,41.76,41.79,225306.0,27.5132,27.5593,27.5066,27.5264,225306.0
2017-12-28 10:00:00,41.79,41.84,41.77,41.79,178062.0,27.5264,27.5593,27.5132,27.5264,178062.0
2017-12-28 10:30:00,41.79,41.8,41.72,41.73,169087.0,27.5264,27.533,27.4803,27.4869,169087.0
2017-12-28 11:00:00,41.73,41.85,41.72,41.81,155593.0,27.4869,27.5659,27.4803,27.5395,155593.0
2017-12-28 11:30:00,41.81,41.88,41.8,41.85,230899.0,27.5395,27.5857,27.533,27.5659,230899.0
2017-12-28 12:00:00,41.84,41.86,41.83,41.86,96248.0,27.5593,27.5725,27.5527,27.5725,96248.0
2017-12-28 12:30:00,41.85,41.89,41.84,41.89,145389.0,27.5659,27.5922,27.5593,27.5922,145389.0
2017-12-28 13:00:00,41.89,41.9,41.86,41.89,140302.0,27.5922,27.5988,27.5725,27.5922,140302.0
2017-12-28 13:30:00,41.89,41.94,41.88,41.94,169188.0,27.5922,27.6252,27.5857,27.6252,169188.0
2017-12-28 14:00:00,41.94,41.94,41.87,41.93,179531.0,27.6252,27.6252,27.5791,27.6186,179531.0
2017-12-28 14:30:00,41.93,41.93,41.92,41.93,84164.0,27.6186,27.6186,27.612,27.6186,84164.0
2017-12-28 15:00:00,41.93,41.95,41.9,41.94,318930.0,27.6186,27.6318,27.5988,27.6252,318930.0
2017-12-28 15:30:00,41.94,41.95,41.87,41.88,540448.0,27.6252,27.6318,27.5791,27.5857,540448.0
2017-12-29 09:30:00,42.05,42.16,42.01,42.1,568096.0,27.6976,27.7701,27.6713,27.7306,568096.0
2017-12-29 10:00:00,42.1,42.13,42.05,42.05,330864.0,27.7306,27.7503,27.6976,27.6976,330864.0
2017-12-29 10:30:00,42.05,42.12,42.05,42.12,202947.0,27.6976,27.7437,27.6976,27.7437,202947.0
2017-12-29 11:00:00,42.11,42.16,42.1,42.14,214289.0,27.7372,27.7701,27.7306,27.7569,214289.0
2017-12-29 11:30:00,42.13,42.16,42.1,42.16,135282.0,27.7503,27.7701,27.7306,27.7701,135282.0
2017-12-29 12:00:00,42.16,42.22,42.15,42.22,212691.0,27.7701,27.8096,27.7635,27.8096,212691.0
2017-12-29 12:30:00,42.21,42.23,42.18,42.22,180034.0,27.803,27.8162,27.7833,27.8096,180034.0
2017-12-29 13:00:00,42.22,42.23,42.18,42.19,170930.0,27.8096,27.8162,27.7833,27.7898,170930.0
2017-12-29 13:30:00,42.18,42.19,42.15,42.18,242823.0,27.7833,27.7898,27.7635,27.7833,242823.0
2017-12-29 14:00:00,42.17,42.18,42.12,42.14,109038.0,27.7767,27.7833,27.7437,27.7569,109038.0
2017-12-29 14:30:00,42.14,42.15,42.1,42.15,228366.0,27.7569,27.7635,27.7306,27.7635,228366.0
2017-12-29 15:00:00,42.14,42.16,42.11,42.13,141601.0,27.7569,27.7701,27.7372,27.7503,141601.0
2017-12-29 15:30:00,42.13,42.14,42.03,42.04,325300.0,27.7503,27.7569,27.6845,27.691,325300.0
2018-01-02 09:30:00,42.06,42.07,41.81,41.87,674422.0,27.7042,27.7108,27.5395,27.5791,674422.0
2018-01-02 10:00:00,41.88,42.02,41.85,41.99,362172.0,27.5857,27.6779,27.5659,27.6581,362172.0
2018-01-02 10:30:00,42.0,42.12,41.96,42.07,325239.0,27.6647,27.7437,27.6384,27.7108,325239.0
2018-01-02 11:00:00,42.07,42.11,42.0,42.03,264634.0,27.7108,27.7372,27.6647,27.6845,264634.0
2018-01-02 11:30:00,42.02,42.2,42.02,42.19,267325.0,27.6779,27.7964,27.6779,27.7898,267325.0
2018-01-02 12:00:00,42.19,42.25,42.17,42.23,278834.0,27.7898,27.8294,27.7767,27.8162,278834.0
2018-01-02 12:30:00,42.23,42.26,42.2,42.26,280201.0,27.8162,27.836,27.7964,27.836,280201.0
2018-01-02 13:00:00,42.25,42.3,42.22,42.29,148331.0,27.8294,27.8623,27.8096,27.8557,148331.0
2018-01-02 13:30:00,42.29,42.31,42.26,42.28,146408.0,27.8557,27.8689,27.836,27.8491,146408.0
2018-01-02 14:00:00,42.27,42.34,42.26,42.34,143306.0,27.8425,27.8887,27.836,27.8887,143306.0
2018-01-02 14:30:00,42.35,42.39,42.33,42.36,200566.0,27.8952,27.9216,27.8821,27.9018,200566.0
2018-01-02 15:00:00,42.36,42.42,42.35,42.41,232905.0,27.9018,27.9413,27.8952,27.9348,232905.0
2018-01-02 15:30:00,42.41,42.43,42.37,42.37,429197.0,27.9348,27.9479,27.9084,27.9084,429197.0
2018-01-03 09:30:00,42.43,42.53,42.38,42.48,643565.0,27.9479,28.0138,27.915,27.9809,643565.0
2018-01-03 10:00:00,42.47,42.52,42.44,42.51,317636.0,27.9743,28.0072,27.9545,28.0006,317636.0
2018-01-03 10:30:00,42.51,42.62,42.47,42.53,223285.0,28.0006,28.0731,27.9743,28.0138,223285.0
2018-01-03 11:00:00,42.52,42.55,42.48,42.52,235499.0,28.0072,28.027,27.9809,28.0072,235499.0
2018-01-03 11:30:00,42.52,42.56,42.45,42.56,244706.0,28.0072,28.0336,27.9611,28.0336,244706.0
2018-01-03 12:00:00,42.56,42.67,42.51,42.65,371716.0,28.0336,28.106,28.0006,28.0928,371716.0
2018-01-03 12:30:00,42.65,42.76,42.64,42.76,166162.0,28.0928,28.1653,28.0863,28.1653,166162.0
2018-01-03 13:00:00,42.76,42.81,42.75,42.8,241431.0,28.1653,28.1982,28.1587,28.1916,241431.0
2018-01-03 13:30:00,42.8,42.81,42.7,42.76,281088.0,28.1916,28.1982,28.1258,28.1653,281088.0
2018-01-03 14:00:00,42.76,42.77,42.69,42.74,160832.0,28.1653,28.1719,28.1192,28.1521,160832.0
2018-01-03 14:30:00,42.73,42.77,42.71,42.77,164451.0,28.1455,28.1719,28.1324,28.1719,164451.0
2018-01-03 15:00:00,42.77,42.85,42.76,42.85,485472.0,28.1719,28.2246,28.1653,28.2246,485472.0
2018-01-03 15:30:00,42.84,42.89,42.83,42.88,806698.0,28.218,28.2509,28.2114,28.2443,806698.0
2018-01-04 09:30:00,43.01,43.11,42.97,43.04,768055.0,28.33,28.3958,28.3036,28.3497,768055.0
2018-01-04 10:00:00,43.05,43.17,42.99,43.12,460438.0,28.3563,28.4354,28.3168,28.4024,460438.0
2018-01-04 10:30:00,43.13,43.16,43.06,43.09,308901.0,28.409,28.4288,28.3629,28.3827,308901.0
2018-01-04 11:00:00,43.09,43.1,42.97,43.08,558841.0,28.3827,28.3892,28.3036,28.3761,558841.0
2018-01-04 11:30:00,43.08,43.1,43.0,43.01,281003.0,28.3761,28.3892,28.3234,28.33,281003.0
2018-01-04 12:00:00,43.01,43.09,42.99,43.09,182124.0,28.33,28.3827,28.3168,28.3827,182124.0
2018-01-04 12:30:00,43.09,43.1,43.02,43.05,181971.0,28.3827,28.3892,28.3366,28.3563,181971.0
2018-01-04 13:00:00,43.05,43.06,42.95,42.96,165595.0,28.3563,28.3629,28.2904,28.297,165595.0
2018-01-04 13:30:00,42.96,42.97,42.9,42.95,206000.0,28.297,28.3036,28.2575,28.2904,206000.0
2018-01-04 14:00:00,42.95,42.96,42.9,42.93,212369.0,28.2904,28.297,28.2575,28.2773,212369.0
2018-01-04 14:30:00,42.93,43.02,42.91,43.02,242576.0,28.2773,28.3366,28.2641,28.3366,242576.0
2018-01-04 15:00:00,43.02,43.05,42.99,43.03,266791.0,28.3366,28.3563,28.3168,28.3431,266791.0
2018-01-04 15:30:00,43.03,43.07,43.0,43.03,589943.0,28.3431,28.3695,28.3234,28.3431,589943.0
2018-01-05 09:30:00,43.05,43.1,42.95,43.03,427527.0,28.3563,28.3892,28.2904,28.3431,427527.0
2018-01-05 10:00:00,43.04,43.12,42.97,43.0,246461.0,28.3497,28.4024,28.3036,28.3234,246461.0
2018-01-05 10:30:00,43.0,43.02,42.84,42.89,517186.0,28.3234,28.3366,28.218,28.2509,517186.0
2018-01-05 11:00:00,42.9,43.0,42.82,42.97,365918.0,28.2575,28.3234,28.2048,28.3036,365918.0
2018-01-05 11:30:00,42.97,43.11,42.97,43.09,212678.0,28.3036,28.3958,28.3036,28.3827,212678.0
2018-01-05 12:00:00,43.09,43.12,43.06,43.09,173286.0,28.3827,28.4024,28.3629,28.3827,173286.0
2018-01-05 12:30:00,43.09,43.1,43.01,43.03,123347.0,28.3827,28.3892,28.33,28.3431,123347.0
2018-01-05 13:00:00,43.02,43.12,43.02,43.12,118508.0,28.3366,28.4024,28.3366,28.4024,118508.0
2018-01-05 13:30:00,43.12,43.12,43.06,43.06,159473.0,28.4024,28.4024,28.3629,28.3629,159473.0
2018-01-05 14:00:00,43.07,43.1,43.01,43.09,254859.0,28.3695,28.3892,28.33,28.3827,254859.0
2018-01-05 14:30:00,43.1,43.1,43.04,43.09,270263.0,28.3892,28.3892,28.3497,28.3827,270263.0
2018-01-05 15:00:00,43.09,43.11,43.07,43.11,175644.0,28.3827,28.3958,28.3695,28.3958,175644.0
2018-01-05 15:30:00,43.11,43.15,43.09,43.11,539818.0,28.3958,28.4222,28.3827,28.3958,539818.0
2018-01-08 09:30:00,42.99,43.0,42.88,42.9,484897.0,28.3168,28.3234,28.2443,28.2575,484897.0
2018-01-08 10:00:00,42.9,42.97,42.86,42.88,175916.0,28.2575,28.3036,28.2312,28.2443,175916.0
2018-01-08 10:30:00,42.88,43.01,42.87,43.01,284559.0,28.2443,28.33,28.2378,28.33,284559.0
2018-01-08 11:00:00,43.02,43.05,42.95,42.97,179578.0,28.3366,28.3563,28.2904,28.3036,179578.0
2018-01-08 11:30:00,42.96,42.98,42.88,42.9,340400.0,28.297,28.3102,28.2443,28.2575,340400.0
2018-01-08 12:00:00,42.9,42.96,42.9,42.96,94402.0,28.2575,28.297,28.2575,28.297,94402.0
2018-01-08 12:30:00,42.95,42.96,42.93,42.94,91144.0,28.2904,28.297,28.2773,28.2839,91144.0
2018-01-08 13:00:00,42.93,43.02,42.93,43.02,106348.0,28.2773,28.3366,28.2773,28.3366,106348.0
2018-01-08 13:30:00,43.02,43.05,42.99,43.05,141251.0,28.3366,28.3563,28.3168,28.3563,141251.0
2018-01-08 14:00:00,43.05,43.1,43.04,43.1,241211.0,28.3563,28.3892,28.3497,28.3892,241211.0
2018-01-08 14:30:00,43.1,43.11,43.07,43.09,104774.0,28.3892,28.3958,28.3695,28.3827,104774.0
2018-01-08 15:00:00,43.09,43.12,43.09,43.11,117133.0,28.3827,28.4024,28.3827,28.3958,117133.0
2018-01-08 15:30:00,43.11,43.11,43.04,43.08,456968.0,28.3958,28.3958,28.3497,28.3761,456968.0
2018-01-09 09:30:00,42.9,42.94,42.72,42.74,532946.0,28.2575,28.2839,28.139,28.1521,532946.0
2018-01-09 10:00:00,42.74,42.86,42.67,42.77,297941.0,28.1521,28.2312,28.106,28.1719,297941.0
2018-01-09 10:30:00,42.77,42.89,42.75,42.86,227276.0,28.1719,28.2509,28.1587,28.2312,227276.0
2018-01-09 11:00:00,42.86,42.86,42.78,42.81,386890.0,28.2312,28.2312,28.1785,28.1982,386890.0
2018-01-09 11:30:00,42.8,42.9,42.8,42.87,260735.0,28.1916,28.2575,28.1916,28.2378,260735.0
2018-01-09 12:00:00,42.86,42.9,42.81,42.84,115138.0,28.2312,28.2575,28.1982,28.218,115138.0
2018-01-09 12:30:00,42.83,42.93,42.83,42.91,97794.0,28.2114,28.2773,28.2114,28.2641,97794.0
2018-01-09 13:00:00,42.91,42.95,42.9,42.95,192222.0,28.2641,28.2904,28.2575,28.2904,192222.0
2018-01-09 13:30:00,42.94,43.0,42.94,42.99,154329.0,28.2839,28.3234,28.2839,28.3168,154329.0
2018-01-09 14:00:00,42.99,43.0,42.88,42.91,190213.0,28.3168,28.3234,28.2443,28.2641,190213.0
2018-01-09 14:30:00,42.9,42.93,42.88,42.9,123358.0,28.2575,28.2773,28.2443,28.2575,123358.0
2018-01-09 15:00:00,42.89,42.93,42.89,42.9,146639.0,28.2509,28.2773,28.2509,28.2575,146639.0
2018-01-09 15:30:00,42.89,42.93,42.85,42.87,427018.0,28.2509,28.2773,28.2246,28.2378,427018.0
2018-01-10 09:30:00,43.03,43.08,42.94,43.01,434214.0,28.3431,28.3761,28.2839,28.33,434214.0
2018-01-10 10:00:00,43.0,43.12,42.99,43.07,217822.0,28.3234,28.4024,28.3168,28.3695,217822.0
2018-01-10 10:30:00,43.06,43.06,42.9,42.97,263659.0,28.3629,28.3629,28.2575,28.3036,263659.0
2018-01-10 11:00:00,42.97,42.99,42.9,42.95,225653.0,28.3036,28.3168,28.2575,28.2904,225653.0
2018-01-10 11:30:00,42.95,43.04,42.95,42.98,111560.0,28.2904,28.3497,28.2904,28.3102,111560.0
2018-01-10 12:00:00,42.98,43.01,42.96,42.99,129067.0,28.3102,28.33,28.297,28.3168,129067.0
2018-01-10 12:30:00,43.0,43.03,42.98,43.02,165819.0,28.3234,28.3431,28.3102,28.3366,165819.0
2018-01-10 13:00:00,43.01,43.06,42.98,43.04,272400.0,28.33,28.3629,28.3102,28.3497,272400.0
2018-01-10 13:30:00,43.04,43.08,43.02,43.08,97623.0,28.3497,28.3761,28.3366,28.3761,97623.0
2018-01-10 14:00:00,43.08,43.08,42.97,42.98,145621.0,28.3761,28.3761,28.3036,28.3102,145621.0
2018-01-10 14:30:00,42.98,43.0,42.97,42.98,119874.0,28.3102,28.3234,28.3036,28.3102,119874.0
2018-01-10 15:00:00,42.99,43.0,42.94,42.94,110194.0,28.3168,28.3234,28.2839,28.2839,110194.0
2018-01-10 15:30:00,42.95,42.96,42.9,42.91,231571.0,28.2904,28.297,28.2575,28.2641,231571.0
2018-01-11 09:30:00,42.99,43.16,42.92,43.09,1443948.0,28.3168,28.4288,28.2707,28.3827,1443948.0
2018-01-11 10:00:00,43.09,43.19,43.08,43.16,765805.0,28.3827,28.4485,28.3761,28.4288,765805.0
2018-01-11 10:30:00,43.15,43.31,43.15,43.3,855565.0,28.4222,28.5276,28.4222,28.521,855565.0
2018-01-11 11:00:00,43.31,43.32,43.23,43.31,928622.0,28.5276,28.5342,28.4749,28.5276,928622.0
2018-01-11 11:30:00,43.31,43.45,43.29,43.43,401272.0,28.5276,28.6198,28.5144,28.6066,401272.0
2018-01-11 12:00:00,43.44,43.5,43.41,43.5,362438.0,28.6132,28.6527,28.5934,28.6527,362438.0
2018-01-11 12:30:00,43.5,43.54,43.46,43.5,253343.0,28.6527,28.6791,28.6264,28.6527,253343.0
2018-01-11 13:00:00,43.51,43.55,43.49,43.5,352751.0,28.6593,28.6857,28.6461,28.6527,352751.0
2018-01-11 13:30:00,43.5,43.5,43.44,43.45,119107.0,28.6527,28.6527,28.6132,28.6198,119107.0
2018-01-11 14:00:00,43.46,43.46,43.36,43.37,163196.0,28.6264,28.6264,28.5605,28.5671,163196.0
2018-01-11 14:30:00,43.37,43.42,43.33,43.34,377211.0,28.5671,28.6,28.5407,28.5473,377211.0
2018-01-11 15:00:00,43.34,43.35,43.24,43.26,192027.0,28.5473,28.5539,28.4815,28.4946,192027.0
2018-01-11 15:30:00,43.26,43.34,43.24,43.27,612147.0,28.4946,28.5473,28.4815,28.5012,612147.0
2018-01-12 09:30:00,43.74,43.87,43.63,43.87,676553.0,28.8108,28.8964,28.7384,28.8964,676553.0
2018-01-12 10:00:00,43.88,43.93,43.83,43.93,430244.0,28.903,28.936,28.8701,28.936,430244.0
2018-01-12 10:30:00,43.92,43.99,43.91,43.92,392832.0,28.9294,28.9755,28.9228,28.9294,392832.0
2018-01-12 11:00:00,43.93,43.97,43.75,43.84,382067.0,28.936,28.9623,28.8174,28.8767,382067.0
2018-01-12 11:30:00,43.84,43.88,43.79,43.79,358182.0,28.8767,28.903,28.8437,28.8437,358182.0
2018-01-12 12:00:00,43.8,43.84,43.79,43.79,246553.0,28.8503,28.8767,28.8437,28.8437,246553.0
2018-01-12 12:30:00,43.79,43.84,43.77,43.83,133025.0,28.8437,28.8767,28.8306,28.8701,133025.0
2018-01-12 13:00:00,43.83,43.85,43.8,43.84,145776.0,28.8701,28.8833,28.8503,28.8767,145776.0
2018-01-12 13:30:00,43.83,43.88,43.83,43.86,319687.0,28.8701,28.903,28.8701,28.8898,319687.0
2018-01-12 14:00:00,43.86,43.88,43.83,43.85,398295.0,28.8898,28.903,28.8701,28.8833,398295.0
2018-01-12 14:30:00,43.85,43.88,43.83,43.86,426098.0,28.8833,28.903,28.8701,28.8898,426098.0
2018-01-12 15:00:00,43.86,43.89,43.81,43.86,460389.0,28.8898,28.9096,28.8569,28.8898,460389.0
2018-01-12 15:30:00,43.85,43.93,43.84,43.91,692909.0,28.8833,28.936,28.8767,28.9228,692909.0
2018-01-16 09:30:00,42.89,42.93,42.75,42.76,1618362.0,28.2509,28.2773,28.1587,28.1653,1618362.0
2018-01-16 10:00:00,42.76,42.83,42.62,42.79,885675.0,28.1653,28.2114,28.0731,28.1851,885675.0
2018-01-16 10:30:00,42.79,42.87,42.71,42.81,745876.0,28.1851,28.2378,28.1324,28.1982,745876.0
2018-01-16 11:00:00,42.81,42.82,42.74,42.74,549896.0,28.1982,28.2048,28.1521,28.1521,549896.0
2018-01-16 11:30:00,42.75,42.86,42.63,42.65,514388.0,28.1587,28.2312,28.0797,28.0928,514388.0
2018-01-16 12:00:00,42.65,42.65,42.53,42.59,429631.0,28.0928,28.0928,28.0138,28.0533,429631.0
2018-01-16 12:30:00,42.59,42.64,42.57,42.61,243668.0,28.0533,28.0863,28.0401,28.0665,243668.0
2018-01-16 13:00:00,42.61,42.66,42.55,42.66,227483.0,28.0665,28.0994,28.027,28.0994,227483.0
2018-01-16 13:30:00,42.65,42.66,42.54,42.61,199246.0,28.0928,28.0994,28.0204,28.0665,199246.0
2018-01-16 14:00:00,42.61,42.62,42.43,42.47,426669.0,28.0665,28.0731,27.9479,27.9743,426669.0
2018-01-16 14:30:00,42.48,42.52,42.41,42.47,381090.0,27.9809,28.0072,27.9348,27.9743,381090.0
2018-01-16 15:00:00,42.47,42.56,42.46,42.51,413700.0,27.9743,28.0336,27.9677,28.0006,413700.0
2018-01-16 15:30:00,42.51,42.54,42.43,42.45,842531.0,28.0006,28.0204,27.9479,27.9611,842531.0
2018-01-17 09:30:00,42.7,42.72,42.43,42.46,597604.0,28.1258,28.139,27.9479,27.9677,597604.0
2018-01-17 10:00:00,42.47,42.74,42.41,42.68,314804.0,27.9743,28.1521,27.9348,28.1126,314804.0
2018-01-17 10:30:00,42.68,42.78,42.62,42.67,312229.0,28.1126,28.1785,28.0731,28.106,312229.0
2018-01-17 11:00:00,42.67,42.81,42.66,42.73,267595.0,28.106,28.1982,28.0994,28.1455,267595.0
2018-01-17 11:30:00,42.73,42.9,42.73,42.83,461857.0,28.1455,28.2575,28.1455,28.2114,461857.0
2018-01-17 12:00:00,42.82,42.85,42.75,42.85,281060.0,28.2048,28.2246,28.1587,28.2246,281060.0
2018-01-17 12:30:00,42.85,42.9,42.81,42.9,184752.0,28.2246,28.2575,28.1982,28.2575,184752.0
2018-01-17 13:00:00,42.9,42.93,42.87,42.91,203853.0,28.2575,28.2773,28.2378,28.2641,203853.0
2018-01-17 13:30:00,42.91,43.01,42.91,43.01,292021.0,28.2641,28.33,28.2641,28.33,292021.0
2018-01-17 14:00:00,43.0,43.08,42.98,43.07,192494.0,28.3234,28.3761,28.3102,28.3695,192494.0
2018-01-17 14:30:00,43.07,43.07,43.0,43.01,254362.0,28.3695,28.3695,28.3234,28.33,254362.0
2018-01-17 15:00:00,43.02,43.03,42.95,42.98,208151.0,28.3366,28.3431,28.2904,28.3102,208151.0
2018-01-17 15:30:00,42.98,42.98,42.85,42.87,495975.0,28.3102,28.3102,28.2246,28.2378,495975.0
2018-01-18 09:30:00,42.8,42.9,42.72,42.9,744738.0,28.1916,28.2575,28.139,28.2575,744738.0
2018-01-18 10:00:00,42.89,42.93,42.81,42.9,396253.0,28.2509,28.2773,28.1982,28.2575,396253.0
2018-01-18 10:30:00,42.91,42.94,42.86,42.87,417531.0,28.2641,28.2839,28.2312,28.2378,417531.0
2018-01-18 11:00:00,42.88,43.03,42.87,43.01,484721.0,28.2443,28.3431,28.2378,28.33,484721.0
2018-01-18 11:30:00,43.02,43.07,42.96,43.06,250774.0,28.3366,28.3695,28.297,28.3629,250774.0
2018-01-18 12:00:00,43.05,43.1,43.04,43.07,321227.0,28.3563,28.3892,28.3497,28.3695,321227.0
2018-01-18 12:30:00,43.08,43.08,43.03,43.06,240914.0,28.3761,28.3761,28.3431,28.3629,240914.0
2018-01-18 13:00:00,43.05,43.06,42.99,43.01,274348.0,28.3563,28.3629,28.3168,28.33,274348.0
2018-01-18 13:30:00,43.01,43.03,42.97,43.01,168649.0,28.33,28.3431,28.3036,28.33,168649.0
2018-01-18 14:00:00,43.01,43.03,42.98,43.0,112618.0,28.33,28.3431,28.3102,28.3234,112618.0
2018-01-18 14:30:00,43.0,43.02,42.97,43.02,183467.0,28.3234,28.3366,28.3036,28.3366,183467.0
2018-01-18 15:00:00,43.01,43.02,42.95,42.95,355021.0,28.33,28.3366,28.2904,28.2904,355021.0
2018-01-18 15:30:00,42.95,42.96,42.88,42.92,388818.0,28.2904,28.297,28.2443,28.2707,388818.0
2018-01-19 09:30:00,42.49,42.54,42.36,42.4,959849.0,27.9875,28.0204,27.9018,27.9282,959849.0
2018-01-19 10:00:00,42.4,42.41,42.2,42.32,410233.0,27.9282,27.9348,27.7964,27.8755,410233.0
2018-01-19 10:30:00,42.32,42.4,42.3,42.38,373732.0,27.8755,27.9282,27.8623,27.915,373732.0
2018-01-19 11:00:00,42.39,42.41,42.31,42.38,465920.0,27.9216,27.9348,27.8689,27.915,465920.0
2018-01-19 11:30:00,42.37,42.39,42.25,42.28,147447.0,27.9084,27.9216,27.8294,27.8491,147447.0
2018-01-19 12:00:00,42.29,42.37,42.28,42.36,268526.0,27.8557,27.9084,27.8491,27.9018,268526.0
2018-01-19 12:30:00,42.36,42.41,42.34,42.39,234891.0,27.9018,27.9348,27.8887,27.9216,234891.0
2018-01-19 13:00:00,42.39,42.39,42.35,42.39,159805.0,27.9216,27.9216,27.8952,27.9216,159805.0
2018-01-19 13:30:00,42.39,42.39,42.36,42.39,181354.0,27.9216,27.9216,27.9018,27.9216,181354.0
2018-01-19 14:00:00,42.39,42.43,42.37,42.41,411403.0,27.9216,27.9479,27.9084,27.9348,411403.0
2018-01-19 14:30:00,42.41,42.46,42.39,42.42,509262.0,27.9348,27.9677,27.9216,27.9413,509262.0
2018-01-19 15:00:00,42.42,42.47,42.41,42.44,199581.0,27.9413,27.9743,27.9348,27.9545,199581.0
2018-01-19 15:30:00,42.44,42.44,42.37,42.4,628637.0,27.9545,27.9545,27.9084,27.9282,628637.0
2018-01-22 09:30:00,42.91,43.03,42.9,43.01,1338648.0,28.2641,28.3431,28.2575,28.33,1338648.0
2018-01-22 10:00:00,43.0,43.16,42.99,43.12,745779.0,28.3234,28.4288,28.3168,28.4024,745779.0
2018-01-22 10:30:00,43.12,43.12,43.05,43.06,424821.0,28.4024,28.4024,28.3563,28.3629,424821.0
2018-01-22 11:00:00,43.06,43.2,43.04,43.1,1153490.0,28.3629,28.4551,28.3497,28.3892,1153490.0
2018-01-22 11:30:00,43.1,43.17,43.09,43.16,783329.0,28.3892,28.4354,28.3827,28.4288,783329.0
2018-01-22 12:00:00,43.16,43.17,43.08,43.09,297073.0,28.4288,28.4354,28.3761,28.3827,297073.0
2018-01-22 12:30:00,43.09,43.13,43.09,43.11,477088.0,28.3827,28.409,28.3827,28.3958,477088.0
2018-01-22 13:00:00,43.11,43.2,43.09,43.18,440424.0,28.3958,28.4551,28.3827,28.4419,440424.0
2018-01-22 13:30:00,43.19,43.25,43.16,43.25,220834.0,28.4485,28.4881,28.4288,28.4881,220834.0
2018-01-22 14:00:00,43.25,43.26,43.22,43.25,187321.0,28.4881,28.4946,28.4683,28.4881,187321.0
2018-01-22 14:30:00,43.26,43.29,43.23,43.24,211021.0,28.4946,28.5144,28.4749,28.4815,211021.0
2018-01-22 15:00:00,43.24,43.33,43.23,43.32,303128.0,28.4815,28.5407,28.4749,28.5342,303128.0
2018-01-22 15:30:00,43.32,43.39,43.3,43.39,912814.0,28.5342,28.5803,28.521,28.5803,912814.0
2018-01-23 09:30:00,43.3,43.32,43.21,43.27,787237.0,28.521,28.5342,28.4617,28.5012,787237.0
2018-01-23 10:00:00,43.28,43.33,43.21,43.33,496801.0,28.5078,28.5407,28.4617,28.5407,496801.0
2018-01-23 10:30:00,43.33,43.41,43.29,43.39,460885.0,28.5407,28.5934,28.5144,28.5803,460885.0
2018-01-23 11:00:00,43.4,43.43,43.23,43.23,264833.0,28.5869,28.6066,28.4749,28.4749,264833.0
2018-01-23 11:30:00,43.23,43.36,43.15,43.16,332512.0,28.4749,28.5605,28.4222,28.4288,332512.0
2018-01-23 12:00:00,43.16,43.18,43.07,43.08,177775.0,28.4288,28.4419,28.3695,28.3761,177775.0
2018-01-23 12:30:00,43.08,43.13,43.07,43.12,191077.0,28.3761,28.409,28.3695,28.4024,191077.0
2018-01-23 13:00:00,43.12,43.15,43.11,43.13,140585.0,28.4024,28.4222,28.3958,28.409,140585.0
2018-01-23 13:30:00,43.12,43.22,43.11,43.21,419144.0,28.4024,28.4683,28.3958,28.4617,419144.0
2018-01-23 14:00:00,43.22,43.27,43.21,43.26,162526.0,28.4683,28.5012,28.4617,28.4946,162526.0
2018-01-23 14:30:00,43.25,43.32,43.22,43.31,446323.0,28.4881,28.5342,28.4683,28.5276,446323.0
2018-01-23 15:00:00,43.3,43.32,43.27,43.3,359618.0,28.521,28.5342,28.5012,28.521,359618.0
2018-01-23 15:30:00,43.3,43.35,43.23,43.25,803315.0,28.521,28.5539,28.4749,28.4881,803315.0
2018-01-24 09:30:00,43.98,44.06,43.88,43.97,1305987.0,28.9689,29.0216,28.903,28.9623,1305987.0
2018-01-24 10:00:00,43.97,44.02,43.93,44.0,1118697.0,28.9623,28.9952,28.936,28.9821,1118697.0
2018-01-24 10:30:00,44.0,44.2,43.99,44.08,946879.0,28.9821,29.1138,28.9755,29.0348,946879.0
2018-01-24 11:00:00,44.08,44.09,44.01,44.04,781788.0,29.0348,29.0413,28.9887,29.0084,781788.0
2018-01-24 11:30:00,44.04,44.06,43.77,43.79,614001.0,29.0084,29.0216,28.8306,28.8437,614001.0
2018-01-24 12:00:00,43.8,43.91,43.78,43.84,211986.0,28.8503,28.9228,28.8372,28.8767,211986.0
2018-01-24 12:30:00,43.84,43.86,43.7,43.74,184562.0,28.8767,28.8898,28.7845,28.8108,184562.0
2018-01-24 13:00:00,43.75,43.79,43.68,43.78,182735.0,28.8174,28.8437,28.7713,28.8372,182735.0
2018-01-24 13:30:00,43.78,43.93,43.76,43.89,167321.0,28.8372,28.936,28.824,28.9096,167321.0
2018-01-24 14:00:00,43.9,43.93,43.84,43.92,223729.0,28.9162,28.936,28.8767,28.9294,223729.0
2018-01-24 14:30:00,43.92,43.99,43.89,43.96,209347.0,28.9294,28.9755,28.9096,28.9557,209347.0
2018-01-24 15:00:00,43.96,43.98,43.93,43.96,253414.0,28.9557,28.9689,28.936,28.9557,253414.0
2018-01-24 15:30:00,43.96,44.0,43.93,43.94,697150.0,28.9557,28.9821,28.936,28.9425,697150.0
2018-01-25 09:30:00,44.56,44.59,44.36,44.45,1284043.0,29.3509,29.3707,29.2192,29.2785,1284043.0
2018-01-25 10:00:00,44.45,44.62,44.39,44.55,550502.0,29.2785,29.3904,29.239,29.3443,550502.0
2018-01-25 10:30:00,44.54,44.57,44.32,44.32,392633.0,29.3378,29.3575,29.1928,29.1928,392633.0
2018-01-25 11:00:00,44.33,44.34,44.17,44.21,318342.0,29.1994,29.206,29.094,29.1204,318342.0
2018-01-25 11:30:00,44.21,44.27,44.14,44.22,281920.0,29.1204,29.1599,29.0743,29.127,281920.0
2018-01-25 12:00:00,44.22,44.28,44.17,44.2,127670.0,29.127,29.1665,29.094,29.1138,127670.0
2018-01-25 12:30:00,44.21,44.23,44.16,44.19,100663.0,29.1204,29.1336,29.0875,29.1072,100663.0
2018-01-25 13:00:00,44.19,44.21,44.14,44.19,90855.0,29.1072,29.1204,29.0743,29.1072,90855.0
2018-01-25 13:30:00,44.18,44.21,44.15,44.19,139996.0,29.1006,29.1204,29.0809,29.1072,139996.0
2018-01-25 14:00:00,44.18,44.19,43.94,43.94,218710.0,29.1006,29.1072,28.9425,28.9425,218710.0
2018-01-25 14:30:00,43.94,43.96,43.71,43.85,331854.0,28.9425,28.9557,28.791,28.8833,331854.0
2018-01-25 15:00:00,43.86,43.92,43.8,43.85,460987.0,28.8898,28.9294,28.8503,28.8833,460987.0
2018-01-25 15:30:00,43.84,43.85,43.73,43.77,586257.0,28.8767,28.8833,28.8042,28.8306,586257.0
2018-01-26 09:30:00,43.98,44.15,43.88,44.12,789993.0,28.9689,29.0809,28.903,29.0611,789993.0
2018-01-26 10:00:00,44.12,44.14,43.91,43.93,346563.0,29.0611,29.0743,28.9228,28.936,346563.0
2018-01-26 10:30:00,43.94,44.0,43.89,43.9,227146.0,28.9425,28.9821,28.9096,28.9162,227146.0
2018-01-26 11:00:00,43.9,43.93,43.85,43.87,283500.0,28.9162,28.936,28.8833,28.8964,283500.0
2018-01-26 11:30:00,43.87,43.91,43.8,43.83,236482.0,28.8964,28.9228,28.8503,28.8701,236482.0
2018-01-26 12:00:00,43.83,43.91,43.81,43.89,111613.0,28.8701,28.9228,28.8569,28.9096,111613.0
2018-01-26 12:30:00,43.89,43.93,43.86,43.91,96065.0,28.9096,28.936,28.8898,28.9228,96065.0
2018-01-26 13:00:00,43.9,43.95,43.89,43.92,168458.0,28.9162,28.9491,28.9096,28.9294,168458.0
2018-01-26 13:30:00,43.91,43.92,43.86,43.89,144274.0,28.9228,28.9294,28.8898,28.9096,144274.0
2018-01-26 14:00:00,43.89,43.92,43.82,43.83,185400.0,28.9096,28.9294,28.8635,28.8701,185400.0
2018-01-26 14:30:00,43.82,43.86,43.79,43.8,180979.0,28.8635,28.8898,28.8437,28.8503,180979.0
2018-01-26 15:00:00,43.81,43.81,43.75,43.76,212532.0,28.8569,28.8569,28.8174,28.824,212532.0
2018-01-26 15:30:00,43.76,43.81,43.74,43.8,416881.0,28.824,28.8569,28.8108,28.8503,416881.0
2018-01-29 09:30:00,43.57,43.58,43.31,43.56,587290.0,28.6988,28.7054,28.5276,28.6922,587290.0
2018-01-29 10:00:00,43.56,43.62,43.51,43.6,235509.0,28.6922,28.7318,28.6593,28.7186,235509.0
2018-01-29 10:30:00,43.61,43.62,43.49,43.5,239635.0,28.7252,28.7318,28.6461,28.6527,239635.0
2018-01-29 11:00:00,43.5,43.51,43.36,43.38,350098.0,28.6527,28.6593,28.5605,28.5737,350098.0
2018-01-29 11:30:00,43.38,43.43,43.3,43.3,243051.0,28.5737,28.6066,28.521,28.521,243051.0
2018-01-29 12:00:00,43.3,43.39,43.27,43.37,155351.0,28.521,28.5803,28.5012,28.5671,155351.0
2018-01-29 12:30:00,43.37,43.4,43.34,43.38,293084.0,28.5671,28.5869,28.5473,28.5737,293084.0
2018-01-29 13:00:00,43.39,43.43,43.36,43.39,101193.0,28.5803,28.6066,28.5605,28.5803,101193.0
2018-01-29 13:30:00,43.39,43.42,43.36,43.41,139990.0,28.5803,28.6,28.5605,28.5934,139990.0
2018-01-29 14:00:00,43.41,43.49,43.41,43.46,156280.0,28.5934,28.6461,28.5934,28.6264,156280.0
2018-01-29 14:30:00,43.46,43.49,43.45,43.46,176537.0,28.6264,28.6461,28.6198,28.6264,176537.0
2018-01-29 15:00:00,43.47,43.52,43.46,43.47,513055.0,28.633,28.6659,28.6264,28.633,513055.0
2018-01-29 15:30:00,43.47,43.48,43.32,43.36,529198.0,28.633,28.6395,28.5342,28.5605,529198.0
2018-01-30 09:30:00,43.4,43.4,43.08,43.12,1087129.0,28.5869,28.5869,28.3761,28.4024,1087129.0
2018-01-30 10:00:00,43.12,43.13,42.85,43.04,504222.0,28.4024,28.409,28.2246,28.3497,504222.0
2018-01-30 10:30:00,43.05,43.15,42.98,42.99,408949.0,28.3563,28.4222,28.3102,28.3168,408949.0
2018-01-30 11:00:00,42.99,43.15,42.93,42.96,327980.0,28.3168,28.4222,28.2773,28.297,327980.0
2018-01-30 11:30:00,42.96,43.04,42.9,42.98,290457.0,28.297,28.3497,28.2575,28.3102,290457.0
2018-01-30 12:00:00,42.98,43.07,42.95,43.01,154094.0,28.3102,28.3695,28.2904,28.33,154094.0
2018-01-30 12:30:00,43.01,43.01,42.88,42.91,155643.0,28.33,28.33,28.2443,28.2641,155643.0
2018-01-30 13:00:00,42.91,42.93,42.85,42.87,151480.0,28.2641,28.2773,28.2246,28.2378,151480.0
2018-01-30 13:30:00,42.88,42.98,42.86,42.98,131382.0,28.2443,28.3102,28.2312,28.3102,131382.0
2018-01-30 14:00:00,42.98,43.04,42.92,42.94,166797.0,28.3102,28.3497,28.2707,28.2839,166797.0
2018-01-30 14:30:00,42.94,42.95,42.88,42.92,178940.0,28.2839,28.2904,28.2443,28.2707,178940.0
2018-01-30 15:00:00,42.93,42.96,42.87,42.89,257093.0,28.2773,28.297,28.2378,28.2509,257093.0
2018-01-30 15:30:00,42.9,42.93,42.8,42.8,748812.0,28.2575,28.2773,28.1916,28.1916,748812.0
2018-01-31 09:30:00,42.92,42.98,42.84,42.96,564790.0,28.2707,28.3102,28.218,28.297,564790.0
2018-01-31 10:00:00,42.95,42.96,42.77,42.86,425510.0,28.2904,28.297,28.1719,28.2312,425510.0
2018-01-31 10:30:00,42.85,42.88,42.65,42.75,403320.0,28.2246,28.2443,28.0928,28.1587,403320.0
2018-01-31 11:00:00,42.75,42.75,42.59,42.62,256279.0,28.1587,28.1587,28.0533,28.0731,256279.0
2018-01-31 11:30:00,42.63,42.69,42.53,42.65,312621.0,28.0797,28.1192,28.0138,28.0928,312621.0
2018-01-31 12:00:00,42.64,42.73,42.62,42.72,148424.0,28.0863,28.1455,28.0731,28.139,148424.0
2018-01-31 12:30:00,42.72,42.75,42.61,42.68,126356.0,28.139,28.1587,28.0665,28.1126,126356.0
2018-01-31 13:00:00,42.66,42.74,42.65,42.71,106839.0,28.0994,28.1521,28.0928,28.1324,106839.0
2018-01-31 13:30:00,42.71,42.76,42.68,42.71,100326.0,28.1324,28.1653,28.1126,28.1324,100326.0
2018-01-31 14:00:00,42.7,42.79,42.63,42.67,175970.0,28.1258,28.1851,28.0797,28.106,175970.0
2018-01-31 14:30:00,42.67,42.7,42.6,42.68,215496.0,28.106,28.1258,28.0599,28.1126,215496.0
2018-01-31 15:00:00,42.65,42.74,42.62,42.74,211771.0,28.0928,28.1521,28.0731,28.1521,211771.0
2018-01-31 15:30:00,42.74,42.88,42.73,42.8,529667.0,28.1521,28.2443,28.1455,28.1916,529667.0
2018-02-01 09:30:00,42.8,43.09,42.72,43.03,587088.0,28.1916,28.3827,28.139,28.3431,587088.0
2018-02-01 10:00:00,43.02,43.19,42.98,43.1,384544.0,28.3366,28.4485,28.3102,28.3892,384544.0
2018-02-01 10:30:00,43.09,43.11,42.93,42.96,382055.0,28.3827,28.3958,28.2773,28.297,382055.0
2018-02-01 11:00:00,42.97,42.99,42.79,42.82,372095.0,28.3036,28.3168,28.1851,28.2048,372095.0
2018-02-01 11:30:00,42.82,42.97,42.74,42.9,307365.0,28.2048,28.3036,28.1521,28.2575,307365.0
2018-02-01 12:00:00,42.91,42.96,42.89,42.94,174889.0,28.2641,28.297,28.2509,28.2839,174889.0
2018-02-01 12:30:00,42.94,42.97,42.9,42.91,168513.0,28.2839,28.3036,28.2575,28.2641,168513.0
2018-02-01 13:00:00,42.93,43.16,42.92,43.12,285732.0,28.2773,28.4288,28.2707,28.4024,285732.0
2018-02-01 13:30:00,43.12,43.16,43.06,43.1,216864.0,28.4024,28.4288,28.3629,28.3892,216864.0
2018-02-01 14:00:00,43.1,43.2,43.07,43.18,228300.0,28.3892,28.4551,28.3695,28.4419,228300.0
2018-02-01 14:30:00,43.18,43.28,43.15,43.28,291741.0,28.4419,28.5078,28.4222,28.5078,291741.0
2018-02-01 15:00:00,43.28,43.3,43.24,43.29,418468.0,28.5078,28.521,28.4815,28.5144,418468.0
2018-02-01 15:30:00,43.3,43.38,43.25,43.36,982946.0,28.521,28.5737,28.4881,28.5605,982946.0
2018-02-02 09:30:00,42.6,42.61,41.78,41.86,1468430.0,28.0599,28.0665,27.5198,27.5725,1468430.0
2018-02-02 10:00:00,41.86,41.86,41.45,41.64,1251847.0,27.5725,27.5725,27.3024,27.4276,1251847.0
2018-02-02 10:30:00,41.65,41.65,41.44,41.58,703939.0,27.4342,27.4342,27.2958,27.3881,703939.0
2018-02-02 11:00:00,41.58,41.61,41.41,41.42,570992.0,27.3881,27.4078,27.2761,27.2827,570992.0
2018-02-02 11:30:00,41.43,41.55,41.4,41.43,443416.0,27.2892,27.3683,27.2695,27.2892,443416.0
2018-02-02 12:00:00,41.43,41.65,41.41,41.64,384781.0,27.2892,27.4342,27.2761,27.4276,384781.0
2018-02-02 12:30:00,41.64,41.65,41.55,41.55,290827.0,27.4276,27.4342,27.3683,27.3683,290827.0
2018-02-02 13:00:00,41.54,41.54,41.46,41.53,209511.0,27.3617,27.3617,27.309,27.3551,209511.0
2018-02-02 13:30:00,41.52,41.57,41.49,41.57,289489.0,27.3485,27.3815,27.3288,27.3815,289489.0
2018-02-02 14:00:00,41.57,41.58,41.33,41.37,456525.0,27.3815,27.3881,27.2234,27.2497,456525.0
2018-02-02 14:30:00,41.38,41.43,41.33,41.34,401909.0,27.2563,27.2892,27.2234,27.23,401909.0
2018-02-02 15:00:00,41.34,41.34,41.25,41.3,506503.0,27.23,27.23,27.1707,27.2036,506503.0
2018-02-02 15:30:00,41.29,41.3,41.09,41.19,1310052.0,27.197,27.2036,27.0653,27.1312,1310052.0
2018-02-05 09:30:00,40.78,40.8,36.15,40.46,3878580.0,26.8611,26.8743,23.8114,26.6503,3878580.0
2018-02-05 10:00:00,40.46,40.82,40.39,40.69,784967.0,26.6503,26.8875,26.6042,26.8018,784967.0
2018-02-05 10:30:00,40.69,40.87,40.6,40.78,714797.0,26.8018,26.9204,26.7425,26.8611,714797.0
2018-02-05 11:00:00,40.79,40.85,40.6,40.61,662823.0,26.8677,26.9072,26.7425,26.7491,662823.0
2018-02-05 11:30:00,40.61,40.61,40.25,40.35,534388.0,26.7491,26.7491,26.512,26.5779,534388.0
2018-02-05 12:00:00,40.35,40.36,40.03,40.06,408271.0,26.5779,26.5845,26.3671,26.3869,408271.0
2018-02-05 12:30:00,40.05,40.23,40.03,40.03,290000.0,26.3803,26.4988,26.3671,26.3671,290000.0
2018-02-05 13:00:00,40.04,40.04,39.62,39.75,564613.0,26.3737,26.3737,26.097,26.1827,564613.0
2018-02-05 13:30:00,39.76,40.09,39.75,40.04,700943.0,26.1892,26.4066,26.1827,26.3737,700943.0
2018-02-05 14:00:00,40.04,40.12,39.78,39.79,406540.0,26.3737,26.4264,26.2024,26.209,406540.0
2018-02-05 14:30:00,39.79,39.87,39.42,39.43,555557.0,26.209,26.2617,25.9653,25.9719,555557.0
2018-02-05 15:00:00,39.42,39.75,39.0,39.65,1639910.0,25.9653,26.1827,25.6886,26.1168,1639910.0
2018-02-05 15:30:00,39.65,40.54,39.31,39.8,2166357.0,26.1168,26.703,25.8928,26.2156,2166357.0
2018-02-06 09:30:00,39.54,40.44,39.42,40.31,1800434.0,26.0443,26.6372,25.9653,26.5515,1800434.0
2018-02-06 10:00:00,40.31,40.47,39.89,39.91,1264801.0,26.5515,26.6569,26.2749,26.2881,1264801.0
2018-02-06 10:30:00,39.93,40.32,39.85,40.25,821404.0,26.3012,26.5581,26.2485,26.512,821404.0
2018-02-06 11:00:00,40.23,40.32,39.87,39.91,749299.0,26.4988,26.5581,26.2617,26.2881,749299.0
2018-02-06 11:30:00,39.91,40.15,39.73,40.05,432068.0,26.2881,26.4461,26.1695,26.3803,432068.0
2018-02-06 12:00:00,40.05,40.18,39.98,40.17,322888.0,26.3803,26.4659,26.3342,26.4593,322888.0
2018-02-06 12:30:00,40.17,40.33,40.07,40.11,346671.0,26.4593,26.5647,26.3934,26.4198,346671.0
2018-02-06 13:00:00,40.1,40.17,39.97,40.12,278965.0,26.4132,26.4593,26.3276,26.4264,278965.0
2018-02-06 13:30:00,40.11,40.13,39.93,39.95,305148.0,26.4198,26.433,26.3012,26.3144,305148.0
2018-02-06 14:00:00,39.94,40.1,39.92,39.96,378180.0,26.3078,26.4132,26.2946,26.321,378180.0
2018-02-06 14:30:00,39.96,40.5,39.93,40.48,590019.0,26.321,26.6767,26.3012,26.6635,590019.0
2018-02-06 15:00:00,40.49,40.68,40.47,40.63,705175.0,26.6701,26.7952,26.6569,26.7623,705175.0
2018-02-06 15:30:00,40.63,40.84,40.53,40.58,971530.0,26.7623,26.9006,26.6964,26.7294,971530.0
2018-02-07 09:30:00,40.54,40.96,40.5,40.93,1094760.0,26.703,26.9797,26.6767,26.9599,1094760.0
2018-02-07 10:00:00,40.93,41.01,40.77,40.78,873547.0,26.9599,27.0126,26.8545,26.8611,873547.0
2018-02-07 10:30:00,40.78,40.78,40.42,40.55,959474.0,26.8611,26.8611,26.624,26.7096,959474.0
2018-02-07 11:00:00,40.55,40.6,40.37,40.39,632274.0,26.7096,26.7425,26.591,26.6042,632274.0
2018-02-07 11:30:00,40.38,40.41,40.29,40.34,349333.0,26.5976,26.6174,26.5383,26.5713,349333.0
2018-02-07 12:00:00,40.34,40.35,40.27,40.3,225221.0,26.5713,26.5779,26.5252,26.5449,225221.0
2018-02-07 12:30:00,40.3,40.31,40.07,40.1,368136.0,26.5449,26.5515,26.3934,26.4132,368136.0
2018-02-07 13:00:00,40.1,40.15,39.91,40.08,560671.0,26.4132,26.4461,26.2881,26.4,560671.0
2018-02-07 13:30:00,40.07,40.26,40.02,40.09,413142.0,26.3934,26.5186,26.3605,26.4066,413142.0
2018-02-07 14:00:00,40.08,40.2,39.96,40.2,367508.0,26.4,26.4791,26.321,26.4791,367508.0
2018-02-07 14:30:00,40.19,40.2,40.01,40.09,315375.0,26.4725,26.4791,26.3539,26.4066,315375.0
2018-02-07 15:00:00,40.09,40.28,40.07,40.26,282532.0,26.4066,26.5318,26.3934,26.5186,282532.0
2018-02-07 15:30:00,40.27,40.27,40.0,40.0,1131713.0,26.5252,26.5252,26.3473,26.3473,1131713.0
2018-02-08 09:30:00,40.54,40.69,40.26,40.54,1033287.0,26.703,26.8018,26.5186,26.703,1033287.0
2018-02-08 10:00:00,40.54,40.62,40.41,40.5,572309.0,26.703,26.7557,26.6174,26.6767,572309.0
2018-02-08 10:30:00,40.51,40.56,40.39,40.47,825639.0,26.6833,26.7162,26.6042,26.6569,825639.0
2018-02-08 11:00:00,40.46,40.47,40.07,40.08,725204.0,26.6503,26.6569,26.3934,26.4,725204.0
2018-02-08 11:30:00,40.08,40.27,40.06,40.14,528032.0,26.4,26.5252,26.3869,26.4395,528032.0
2018-02-08 12:00:00,40.14,40.15,39.98,40.06,366518.0,26.4395,26.4461,26.3342,26.3869,366518.0
2018-02-08 12:30:00,40.06,40.17,39.89,39.95,517131.0,26.3869,26.4593,26.2749,26.3144,517131.0
2018-02-08 13:00:00,39.94,40.14,39.8,40.02,450158.0,26.3078,26.4395,26.2156,26.3605,450158.0
2018-02-08 13:30:00,40.02,40.31,40.01,40.27,306962.0,26.3605,26.5515,26.3539,26.5252,306962.0
2018-02-08 14:00:00,40.26,40.29,40.08,40.15,302623.0,26.5186,26.5383,26.4,26.4461,302623.0
2018-02-08 14:30:00,40.15,40.15,39.96,40.02,382521.0,26.4461,26.4461,26.321,26.3605,382521.0
2018-02-08 15:00:00,40.02,40.09,39.77,39.88,468665.0,26.3605,26.4066,26.1958,26.2683,468665.0
2018-02-08 15:30:00,39.87,39.9,39.54,39.54,1114849.0,26.2617,26.2815,26.0443,26.0443,1114849.0
2018-02-09 09:30:00,39.26,39.5,38.96,39.42,1619080.0,25.8599,26.018,25.6623,25.9653,1619080.0
2018-02-09 10:00:00,39.41,39.42,39.16,39.19,403125.0,25.9587,25.9653,25.794,25.8138,403125.0
2018-02-09 10:30:00,39.19,39.24,38.89,38.95,680534.0,25.8138,25.8467,25.6162,25.6557,680534.0
2018-02-09 11:00:00,38.95,39.01,38.66,38.83,684157.0,25.6557,25.6952,25.4647,25.5767,684157.0
2018-02-09 11:30:00,38.83,39.0,38.71,38.73,646499.0,25.5767,25.6886,25.4976,25.5108,646499.0
2018-02-09 12:00:00,38.73,38.73,38.28,38.3,863068.0,25.5108,25.5108,25.2144,25.2276,863068.0
2018-02-09 12:30:00,38.3,38.39,38.13,38.39,722448.0,25.2276,25.2869,25.1156,25.2869,722448.0
2018-02-09 13:00:00,38.38,38.39,38.11,38.16,501048.0,25.2803,25.2869,25.1024,25.1354,501048.0
2018-02-09 13:30:00,38.15,38.42,37.9,38.37,1040429.0,25.1288,25.3066,24.9641,25.2737,1040429.0
2018-02-09 14:00:00,38.37,39.0,38.36,38.75,1079257.0,25.2737,25.6886,25.2671,25.524,1079257.0
2018-02-09 14:30:00,38.75,38.91,38.67,38.74,470239.0,25.524,25.6294,25.4713,25.5174,470239.0
2018-02-09 15:00:00,38.73,38.95,38.61,38.9,713668.0,25.5108,25.6557,25.4318,25.6228,713668.0
2018-02-09 15:30:00,38.9,39.37,38.85,39.1,1270540.0,25.6228,25.9324,25.5898,25.7545,1270540.0
2018-02-12 09:30:00,39.61,39.99,39.61,39.73,1218653.0,26.0904,26.3407,26.0904,26.1695,1218653.0
2018-02-12 10:00:00,39.74,39.83,39.53,39.64,541004.0,26.1761,26.2354,26.0378,26.1102,541004.0
2018-02-12 10:30:00,39.64,39.78,39.61,39.69,601702.0,26.1102,26.2024,26.0904,26.1431,601702.0
2018-02-12 11:00:00,39.69,39.7,39.55,39.59,759991.0,26.1431,26.1497,26.0509,26.0773,759991.0
2018-02-12 11:30:00,39.6,39.74,39.53,39.73,439761.0,26.0839,26.1761,26.0378,26.1695,439761.0
2018-02-12 12:00:00,39.74,39.98,39.72,39.98,269002.0,26.1761,26.3342,26.1629,26.3342,269002.0
2018-02-12 12:30:00,39.98,39.98,39.85,39.86,211768.0,26.3342,26.3342,26.2485,26.2551,211768.0
2018-02-12 13:00:00,39.87,39.93,39.82,39.89,197847.0,26.2617,26.3012,26.2288,26.2749,197847.0
2018-02-12 13:30:00,39.89,39.99,39.82,39.95,180964.0,26.2749,26.3407,26.2288,26.3144,180964.0
2018-02-12 14:00:00,39.95,39.97,39.82,39.87,216688.0,26.3144,26.3276,26.2288,26.2617,216688.0
2018-02-12 14:30:00,39.87,39.93,39.78,39.83,277016.0,26.2617,26.3012,26.2024,26.2354,277016.0
2018-02-12 15:00:00,39.83,39.97,39.82,39.88,345300.0,26.2354,26.3276,26.2288,26.2683,345300.0
2018-02-12 15:30:00,39.88,39.92,39.74,39.87,1014407.0,26.2683,26.2946,26.1761,26.2617,1014407.0
2018-02-13 09:30:00,39.71,39.76,39.59,39.71,547934.0,26.1563,26.1892,26.0773,26.1563,547934.0
2018-02-13 10:00:00,39.71,39.89,39.68,39.81,290751.0,26.1563,26.2749,26.1366,26.2222,290751.0
2018-02-13 10:30:00,39.81,39.84,39.74,39.75,248562.0,26.2222,26.2419,26.1761,26.1827,248562.0
2018-02-13 11:00:00,39.75,39.75,39.64,39.67,230226.0,26.1827,26.1827,26.1102,26.13,230226.0
2018-02-13 11:30:00,39.67,39.78,39.66,39.73,203339.0,26.13,26.2024,26.1234,26.1695,203339.0
2018-02-13 12:00:00,39.74,39.81,39.72,39.74,160414.0,26.1761,26.2222,26.1629,26.1761,160414.0
2018-02-13 12:30:00,39.74,39.78,39.71,39.74,154747.0,26.1761,26.2024,26.1563,26.1761,154747.0
2018-02-13 13:00:00,39.75,39.83,39.72,39.8,201098.0,26.1827,26.2354,26.1629,26.2156,201098.0
2018-02-13 13:30:00,39.8,39.84,39.77,39.79,166528.0,26.2156,26.2419,26.1958,26.209,166528.0
2018-02-13 14:00:00,39.79,39.84,39.78,39.83,196668.0,26.209,26.2419,26.2024,26.2354,196668.0
2018-02-13 14:30:00,39.83,39.83,39.72,39.78,304924.0,26.2354,26.2354,26.1629,26.2024,304924.0
2018-02-13 15:00:00,39.79,39.79,39.72,39.75,342466.0,26.209,26.209,26.1629,26.1827,342466.0
2018-02-13 15:30:00,39.74,39.79,39.68,39.7,831001.0,26.1761,26.209,26.1366,26.1497,831001.0
2018-02-14 09:30:00,39.38,39.47,39.28,39.35,964761.0,25.9389,25.9982,25.8731,25.9192,964761.0
2018-02-14 10:00:00,39.35,39.68,39.32,39.56,805940.0,25.9192,26.1366,25.8994,26.0575,805940.0
2018-02-14 10:30:00,39.56,39.98,39.54,39.84,669765.0,26.0575,26.3342,26.0443,26.2419,669765.0
2018-02-14 11:00:00,39.84,39.96,39.69,39.86,474137.0,26.2419,26.321,26.1431,26.2551,474137.0
2018-02-14 11:30:00,39.87,39.91,39.72,39.81,487833.0,26.2617,26.2881,26.1629,26.2222,487833.0
2018-02-14 12:00:00,39.81,39.93,39.77,39.9,230259.0,26.2222,26.3012,26.1958,26.2815,230259.0
2018-02-14 12:30:00,39.9,40.03,39.89,40.01,282797.0,26.2815,26.3671,26.2749,26.3539,282797.0
2018-02-14 13:00:00,40.02,40.33,40.0,40.28,381902.0,26.3605,26.5647,26.3473,26.5318,381902.0
2018-02-14 13:30:00,40.29,40.35,40.24,40.32,268766.0,26.5383,26.5779,26.5054,26.5581,268766.0
2018-02-14 14:00:00,40.32,40.4,40.28,40.28,336586.0,26.5581,26.6108,26.5318,26.5318,336586.0
2018-02-14 14:30:00,40.28,40.37,40.26,40.33,214856.0,26.5318,26.591,26.5186,26.5647,214856.0
2018-02-14 15:00:00,40.33,40.43,40.33,40.37,291632.0,26.5647,26.6306,26.5647,26.591,291632.0
2018-02-14 15:30:00,40.37,40.43,40.33,40.38,815732.0,26.591,26.6306,26.5647,26.5976,815732.0
2018-02-15 09:30:00,40.08,40.1,39.74,39.91,961672.0,26.7976,26.811,26.5703,26.684,961672.0
2018-02-15 10:00:00,39.91,39.94,39.63,39.78,757760.0,26.684,26.704,26.4967,26.597,757760.0
2018-02-15 10:30:00,39.78,39.79,39.4,39.41,663085.0,26.597,26.6037,26.343,26.3497,663085.0
2018-02-15 11:00:00,39.41,39.68,39.33,39.64,444683.0,26.3497,26.5302,26.2962,26.5034,444683.0
2018-02-15 11:30:00,39.65,39.68,39.5,39.64,154996.0,26.5101,26.5302,26.4098,26.5034,154996.0
2018-02-15 12:00:00,39.64,39.67,39.52,39.53,251538.0,26.5034,26.5235,26.4232,26.4299,251538.0
2018-02-15 12:30:00,39.53,39.67,39.51,39.66,156692.0,26.4299,26.5235,26.4165,26.5168,156692.0
2018-02-15 13:00:00,39.67,39.75,39.66,39.68,154770.0,26.5235,26.577,26.5168,26.5302,154770.0
2018-02-15 13:30:00,39.69,39.7,39.61,39.67,149369.0,26.5369,26.5435,26.4834,26.5235,149369.0
2018-02-15 14:00:00,39.66,39.81,39.65,39.8,221233.0,26.5168,26.6171,26.5101,26.6104,221233.0
2018-02-15 14:30:00,39.8,39.83,39.76,39.81,117253.0,26.6104,26.6305,26.5837,26.6171,117253.0
2018-02-15 15:00:00,39.81,39.9,39.81,39.86,216673.0,26.6171,26.6773,26.6171,26.6505,216673.0
2018-02-15 15:30:00,39.86,39.87,39.79,39.84,378043.0,26.6505,26.6572,26.6037,26.6372,378043.0
2018-02-16 09:30:00,39.61,39.71,39.55,39.68,701726.0,26.4834,26.5502,26.4433,26.5302,701726.0
2018-02-16 10:00:00,39.68,39.77,39.6,39.77,285214.0,26.5302,26.5904,26.4767,26.5904,285214.0
2018-02-16 10:30:00,39.77,39.86,39.75,39.79,275527.0,26.5904,26.6505,26.577,26.6037,275527.0
2018-02-16 11:00:00,39.78,40.02,39.78,39.89,352415.0,26.597,26.7575,26.597,26.6706,352415.0
2018-02-16 11:30:00,39.9,39.96,39.86,39.9,308238.0,26.6773,26.7174,26.6505,26.6773,308238.0
2018-02-16 12:00:00,39.91,39.92,39.8,39.82,194555.0,26.684,26.6906,26.6104,26.6238,194555.0
2018-02-16 12:30:00,39.81,39.88,39.75,39.78,282016.0,26.6171,26.6639,26.577,26.597,282016.0
2018-02-16 13:00:00,39.78,39.8,39.65,39.7,143264.0,26.597,26.6104,26.5101,26.5435,143264.0
2018-02-16 13:30:00,39.71,39.78,39.59,39.62,144871.0,26.5502,26.597,26.47,26.4901,144871.0
2018-02-16 14:00:00,39.62,39.66,39.51,39.61,220006.0,26.4901,26.5168,26.4165,26.4834,220006.0
2018-02-16 14:30:00,39.6,39.68,39.57,39.68,134563.0,26.4767,26.5302,26.4566,26.5302,134563.0
2018-02-16 15:00:00,39.68,39.78,39.64,39.74,175296.0,26.5302,26.597,26.5034,26.5703,175296.0
2018-02-16 15:30:00,39.74,39.78,39.63,39.64,644009.0,26.5703,26.597,26.4967,26.5034,644009.0
2018-02-20 09:30:00,39.95,40.08,39.77,39.82,1270823.0,26.7107,26.7976,26.5904,26.6238,1270823.0
2018-02-20 10:00:00,39.83,40.0,39.75,39.94,305485.0,26.6305,26.7441,26.577,26.704,305485.0
2018-02-20 10:30:00,39.95,39.97,39.88,39.95,360033.0,26.7107,26.7241,26.6639,26.7107,360033.0
2018-02-20 11:00:00,39.96,39.98,39.82,39.89,254919.0,26.7174,26.7308,26.6238,26.6706,254919.0
2018-02-20 11:30:00,39.89,39.92,39.8,39.89,656347.0,26.6706,26.6906,26.6104,26.6706,656347.0
2018-02-20 12:00:00,39.9,39.94,39.84,39.84,256708.0,26.6773,26.704,26.6372,26.6372,256708.0
2018-02-20 12:30:00,39.85,39.85,39.77,39.78,203340.0,26.6438,26.6438,26.5904,26.597,203340.0
2018-02-20 13:00:00,39.78,39.79,39.71,39.73,118519.0,26.597,26.6037,26.5502,26.5636,118519.0
2018-02-20 13:30:00,39.72,39.8,39.7,39.79,121894.0,26.5569,26.6104,26.5435,26.6037,121894.0
2018-02-20 14:00:00,39.8,39.8,39.7,39.72,107557.0,26.6104,26.6104,26.5435,26.5569,107557.0
2018-02-20 14:30:00,39.72,39.77,39.64,39.65,154452.0,26.5569,26.5904,26.5034,26.5101,154452.0
2018-02-20 15:00:00,39.65,39.7,39.44,39.45,449693.0,26.5101,26.5435,26.3697,26.3764,449693.0
2018-02-20 15:30:00,39.45,39.6,39.44,39.52,1044243.0,26.3764,26.4767,26.3697,26.4232,1044243.0
2018-02-21 09:30:00,39.57,39.63,39.46,39.53,841355.0,26.4566,26.4967,26.3831,26.4299,841355.0
2018-02-21 10:00:00,39.53,39.69,39.49,39.52,629268.0,26.4299,26.5369,26.4031,26.4232,629268.0
2018-02-21 10:30:00,39.51,39.73,39.5,39.68,219750.0,26.4165,26.5636,26.4098,26.5302,219750.0
2018-02-21 11:00:00,39.68,39.7,39.46,39.49,490443.0,26.5302,26.5435,26.3831,26.4031,490443.0
2018-02-21 11:30:00,39.48,39.52,39.36,39.37,234952.0,26.3965,26.4232,26.3162,26.3229,234952.0
2018-02-21 12:00:00,39.37,39.42,39.3,39.35,223309.0,26.3229,26.3563,26.2761,26.3095,223309.0
2018-02-21 12:30:00,39.35,39.41,39.32,39.39,131897.0,26.3095,26.3497,26.2895,26.3363,131897.0
2018-02-21 13:00:00,39.39,39.4,39.31,39.34,228120.0,26.3363,26.343,26.2828,26.3029,228120.0
2018-02-21 13:30:00,39.35,39.38,39.29,39.33,237435.0,26.3095,26.3296,26.2694,26.2962,237435.0
2018-02-21 14:00:00,39.32,39.51,39.31,39.39,383820.0,26.2895,26.4165,26.2828,26.3363,383820.0
2018-02-21 14:30:00,39.39,39.39,39.14,39.14,194319.0,26.3363,26.3363,26.1691,26.1691,194319.0
2018-02-21 15:00:00,39.14,39.14,38.89,39.01,815438.0,26.1691,26.1691,26.002,26.0822,815438.0
2018-02-21 15:30:00,39.02,39.09,38.81,38.83,948710.0,26.0889,26.1357,25.9485,25.9619,948710.0
2018-02-22 09:30:00,39.27,39.39,38.99,39.05,865720.0,26.256,26.3363,26.0688,26.109,865720.0
2018-02-22 10:00:00,39.06,39.26,39.03,39.22,271283.0,26.1156,26.2494,26.0956,26.2226,271283.0
2018-02-22 10:30:00,39.22,39.31,39.18,39.22,323808.0,26.2226,26.2828,26.1959,26.2226,323808.0
2018-02-22 11:00:00,39.23,39.63,39.23,39.58,347068.0,26.2293,26.4967,26.2293,26.4633,347068.0
2018-02-22 11:30:00,39.58,39.62,39.53,39.6,248981.0,26.4633,26.4901,26.4299,26.4767,248981.0
2018-02-22 12:00:00,39.6,39.66,39.54,39.57,150103.0,26.4767,26.5168,26.4366,26.4566,150103.0
2018-02-22 12:30:00,39.58,39.62,39.48,39.5,541077.0,26.4633,26.4901,26.3965,26.4098,541077.0
2018-02-22 13:00:00,39.5,39.54,39.36,39.47,378829.0,26.4098,26.4366,26.3162,26.3898,378829.0
2018-02-22 13:30:00,39.48,39.48,39.38,39.45,144870.0,26.3965,26.3965,26.3296,26.3764,144870.0
2018-02-22 14:00:00,39.46,39.48,39.35,39.48,181017.0,26.3831,26.3965,26.3095,26.3965,181017.0
2018-02-22 14:30:00,39.47,39.49,39.32,39.33,259182.0,26.3898,26.4031,26.2895,26.2962,259182.0
2018-02-22 15:00:00,39.32,39.36,39.22,39.3,775322.0,26.2895,26.3162,26.2226,26.2761,775322.0
2018-02-22 15:30:00,39.3,39.33,39.19,39.24,996516.0,26.2761,26.2962,26.2026,26.236,996516.0
2018-02-23 09:30:00,39.59,39.69,39.49,39.69,847040.0,26.47,26.5369,26.4031,26.5369,847040.0
2018-02-23 10:00:00,39.69,39.73,39.64,39.69,508356.0,26.5369,26.5636,26.5034,26.5369,508356.0
2018-02-23 10:30:00,39.69,39.84,39.68,39.77,409558.0,26.5369,26.6372,26.5302,26.5904,409558.0
2018-02-23 11:00:00,39.77,39.91,39.73,39.89,393254.0,26.5904,26.684,26.5636,26.6706,393254.0
2018-02-23 11:30:00,39.89,40.07,39.88,40.01,331376.0,26.6706,26.7909,26.6639,26.7508,331376.0
2018-02-23 12:00:00,40.02,40.05,39.9,39.91,163174.0,26.7575,26.7776,26.6773,26.684,163174.0
2018-02-23 12:30:00,39.92,39.92,39.87,39.91,136246.0,26.6906,26.6906,26.6572,26.684,136246.0
2018-02-23 13:00:00,39.91,39.92,39.86,39.9,129984.0,26.684,26.6906,26.6505,26.6773,129984.0
2018-02-23 13:30:00,39.9,39.94,39.89,39.92,101998.0,26.6773,26.704,26.6706,26.6906,101998.0
2018-02-23 14:00:00,39.93,39.94,39.87,39.91,171033.0,26.6973,26.704,26.6572,26.684,171033.0
2018-02-23 14:30:00,39.91,40.01,39.9,40.01,226861.0,26.684,26.7508,26.6773,26.7508,226861.0
2018-02-23 15:00:00,40.0,40.08,39.98,40.05,268040.0,26.7441,26.7976,26.7308,26.7776,268040.0
2018-02-23 15:30:00,40.05,40.13,40.04,40.12,721920.0,26.7776,26.831,26.7709,26.8244,721920.0
2018-02-26 09:30:00,40.38,40.42,40.16,40.21,853992.0,26.9982,27.0249,26.8511,26.8845,853992.0
2018-02-26 10:00:00,40.21,40.24,40.09,40.12,276556.0,26.8845,26.9046,26.8043,26.8244,276556.0
2018-02-26 10:30:00,40.12,40.17,40.06,40.12,355129.0,26.8244,26.8578,26.7842,26.8244,355129.0
2018-02-26 11:00:00,40.12,40.24,40.08,40.23,223740.0,26.8244,26.9046,26.7976,26.8979,223740.0
2018-02-26 11:30:00,40.22,40.23,40.14,40.15,243462.0,26.8912,26.8979,26.8377,26.8444,243462.0
2018-02-26 12:00:00,40.16,40.25,40.15,40.24,153439.0,26.8511,26.9113,26.8444,26.9046,153439.0
2018-02-26 12:30:00,40.25,40.3,40.2,40.3,166845.0,26.9113,26.9447,26.8778,26.9447,166845.0
2018-02-26 13:00:00,40.3,40.32,40.22,40.27,184890.0,26.9447,26.9581,26.8912,26.9247,184890.0
2018-02-26 13:30:00,40.26,40.31,40.23,40.26,298975.0,26.918,26.9514,26.8979,26.918,298975.0
2018-02-26 14:00:00,40.27,40.27,40.24,40.26,212764.0,26.9247,26.9247,26.9046,26.918,212764.0
2018-02-26 14:30:00,40.26,40.3,40.25,40.29,326153.0,26.918,26.9447,26.9113,26.938,326153.0
2018-02-26 15:00:00,40.29,40.32,40.25,40.28,304122.0,26.938,26.9581,26.9113,26.9313,304122.0
2018-02-26 15:30:00,40.28,40.35,40.25,40.3,842768.0,26.9313,26.9781,26.9113,26.9447,842768.0
2018-02-27 09:30:00,40.04,40.1,39.9,39.95,917674.0,26.7709,26.811,26.6773,26.7107,917674.0
2018-02-27 10:00:00,39.96,39.97,39.83,39.87,844526.0,26.7174,26.7241,26.6305,26.6572,844526.0
2018-02-27 10:30:00,39.87,39.87,39.62,39.74,531745.0,26.6572,26.6572,26.4901,26.5703,531745.0
2018-02-27 11:00:00,39.73,39.92,39.69,39.82,443058.0,26.5636,26.6906,26.5369,26.6238,443058.0
2018-02-27 11:30:00,39.81,39.87,39.7,39.72,285335.0,26.6171,26.6572,26.5435,26.5569,285335.0
2018-02-27 12:00:00,39.71,39.79,39.7,39.79,207541.0,26.5502,26.6037,26.5435,26.6037,207541.0
2018-02-27 12:30:00,39.78,40.0,39.78,40.0,194420.0,26.597,26.7441,26.597,26.7441,194420.0
2018-02-27 13:00:00,40.0,40.0,39.91,39.94,214010.0,26.7441,26.7441,26.684,26.704,214010.0
2018-02-27 13:30:00,39.94,39.94,39.79,39.8,213621.0,26.704,26.704,26.6037,26.6104,213621.0
2018-02-27 14:00:00,39.81,39.82,39.72,39.78,183707.0,26.6171,26.6238,26.5569,26.597,183707.0
2018-02-27 14:30:00,39.77,39.78,39.64,39.7,298891.0,26.5904,26.597,26.5034,26.5435,298891.0
2018-02-27 15:00:00,39.69,39.69,39.58,39.62,337511.0,26.5369,26.5369,26.4633,26.4901,337511.0
2018-02-27 15:30:00,39.62,39.65,39.5,39.5,730519.0,26.4901,26.5101,26.4098,26.4098,730519.0
2018-02-28 09:30:00,39.88,39.92,39.73,39.77,885222.0,26.6639,26.6906,26.5636,26.5904,885222.0
2018-02-28 10:00:00,39.77,39.77,39.64,39.66,541517.0,26.5904,26.5904,26.5034,26.5168,541517.0
2018-02-28 10:30:00,39.65,39.65,39.46,39.51,659816.0,26.5101,26.5101,26.3831,26.4165,659816.0
2018-02-28 11:00:00,39.52,39.52,39.36,39.37,490868.0,26.4232,26.4232,26.3162,26.3229,490868.0
2018-02-28 11:30:00,39.37,39.4,39.25,39.35,447747.0,26.3229,26.343,26.2427,26.3095,447747.0
2018-02-28 12:00:00,39.36,39.4,39.29,39.3,328130.0,26.3162,26.343,26.2694,26.2761,328130.0
2018-02-28 12:30:00,39.29,39.42,39.28,39.38,299991.0,26.2694,26.3563,26.2627,26.3296,299991.0
2018-02-28 13:00:00,39.37,39.37,39.26,39.27,221606.0,26.3229,26.3229,26.2494,26.256,221606.0
2018-02-28 13:30:00,39.27,39.3,39.21,39.3,282922.0,26.256,26.2761,26.2159,26.2761,282922.0
2018-02-28 14:00:00,39.29,39.34,39.14,39.15,272935.0,26.2694,26.3029,26.1691,26.1758,272935.0
2018-02-28 14:30:00,39.15,39.15,39.02,39.04,321208.0,26.1758,26.1758,26.0889,26.1023,321208.0
2018-02-28 15:00:00,39.04,39.08,38.86,38.92,518869.0,26.1023,26.129,25.9819,26.022,518869.0
2018-02-28 15:30:00,38.93,38.99,38.83,38.86,1104684.0,26.0287,26.0688,25.9619,25.9819,1104684.0
2018-03-01 09:30:00,38.81,38.86,38.57,38.73,549680.0,25.9485,25.9819,25.788,25.895,549680.0
2018-03-01 10:00:00,38.72,38.87,38.67,38.87,331742.0,25.8883,25.9886,25.8549,25.9886,331742.0
2018-03-01 10:30:00,38.87,39.09,38.77,38.8,338489.0,25.9886,26.1357,25.9217,25.9418,338489.0
2018-03-01 11:00:00,38.8,38.96,38.77,38.86,248097.0,25.9418,26.0488,25.9217,25.9819,248097.0
2018-03-01 11:30:00,38.87,39.22,38.87,39.14,349438.0,25.9886,26.2226,25.9886,26.1691,349438.0
2018-03-01 12:00:00,39.13,39.14,38.92,38.96,155807.0,26.1624,26.1691,26.022,26.0488,155807.0
2018-03-01 12:30:00,38.96,39.07,38.87,38.94,220339.0,26.0488,26.1223,25.9886,26.0354,220339.0
2018-03-01 13:00:00,38.93,38.94,38.76,38.9,198247.0,26.0287,26.0354,25.9151,26.0087,198247.0
2018-03-01 13:30:00,38.9,38.96,38.72,38.74,159806.0,26.0087,26.0488,25.8883,25.9017,159806.0
2018-03-01 14:00:00,38.75,38.81,38.6,38.81,243002.0,25.9084,25.9485,25.8081,25.9485,243002.0
2018-03-01 14:30:00,38.81,38.9,38.74,38.88,213386.0,25.9485,26.0087,25.9017,25.9953,213386.0
2018-03-01 15:00:00,38.87,39.04,38.79,38.97,259677.0,25.9886,26.1023,25.9351,26.0555,259677.0
2018-03-01 15:30:00,38.97,39.01,38.83,38.94,439954.0,26.0555,26.0822,25.9619,26.0354,439954.0
2018-03-02 09:30:00,38.58,38.66,38.4,38.52,612190.0,25.7947,25.8482,25.6744,25.7546,612190.0
2018-03-02 10:00:00,38.52,38.62,38.42,38.45,233902.0,25.7546,25.8215,25.6877,25.7078,233902.0
2018-03-02 10:30:00,38.45,38.64,38.42,38.46,335309.0,25.7078,25.8348,25.6877,25.7145,335309.0
2018-03-02 11:00:00,38.45,38.48,38.36,38.44,434717.0,25.7078,25.7279,25.6476,25.7011,434717.0
2018-03-02 11:30:00,38.44,38.57,38.32,38.56,615097.0,25.7011,25.788,25.6209,25.7813,615097.0
2018-03-02 12:00:00,38.55,38.56,38.44,38.5,218498.0,25.7747,25.7813,25.7011,25.7412,218498.0
2018-03-02 12:30:00,38.5,38.65,38.48,38.61,204153.0,25.7412,25.8415,25.7279,25.8148,204153.0
2018-03-02 13:00:00,38.6,38.63,38.5,38.51,201861.0,25.8081,25.8281,25.7412,25.7479,201861.0
2018-03-02 13:30:00,38.51,38.54,38.44,38.47,395477.0,25.7479,25.768,25.7011,25.7212,395477.0
2018-03-02 14:00:00,38.48,38.61,38.47,38.49,237877.0,25.7279,25.8148,25.7212,25.7345,237877.0
2018-03-02 14:30:00,38.49,38.59,38.46,38.55,356611.0,25.7345,25.8014,25.7145,25.7747,356611.0
2018-03-02 15:00:00,38.54,38.55,38.44,38.53,348881.0,25.768,25.7747,25.7011,25.7613,348881.0
2018-03-02 15:30:00,38.53,38.72,38.51,38.7,773251.0,25.7613,25.8883,25.7479,25.8749,773251.0
2018-03-05 09:30:00,38.48,38.7,38.43,38.69,570971.0,25.7279,25.8749,25.6944,25.8683,570971.0
2018-03-05 10:00:00,38.7,38.79,38.61,38.7,397936.0,25.8749,25.9351,25.8148,25.8749,397936.0
2018-03-05 10:30:00,38.7,38.9,38.65,38.9,267853.0,25.8749,26.0087,25.8415,26.0087,267853.0
2018-03-05 11:00:00,38.9,39.1,38.85,39.05,276658.0,26.0087,26.1424,25.9752,26.109,276658.0
2018-03-05 11:30:00,39.05,39.17,39.02,39.12,295716.0,26.109,26.1892,26.0889,26.1558,295716.0
2018-03-05 12:00:00,39.12,39.14,39.02,39.07,227785.0,26.1558,26.1691,26.0889,26.1223,227785.0
2018-03-05 12:30:00,39.08,39.13,39.01,39.13,159068.0,26.129,26.1624,26.0822,26.1624,159068.0
2018-03-05 13:00:00,39.12,39.16,39.08,39.09,121521.0,26.1558,26.1825,26.129,26.1357,121521.0
2018-03-05 13:30:00,39.08,39.11,39.04,39.08,150078.0,26.129,26.1491,26.1023,26.129,150078.0
2018-03-05 14:00:00,39.09,39.11,39.0,39.09,136534.0,26.1357,26.1491,26.0755,26.1357,136534.0
2018-03-05 14:30:00,39.09,39.2,39.08,39.2,111430.0,26.1357,26.2092,26.129,26.2092,111430.0
2018-03-05 15:00:00,39.19,39.22,39.13,39.14,222524.0,26.2026,26.2226,26.1624,26.1691,222524.0
2018-03-05 15:30:00,39.13,39.25,39.13,39.17,513176.0,26.1624,26.2427,26.1624,26.1892,513176.0
2018-03-06 09:30:00,39.52,39.71,39.48,39.68,519303.0,26.4232,26.5502,26.3965,26.5302,519303.0
2018-03-06 10:00:00,39.67,39.78,39.56,39.75,405615.0,26.5235,26.597,26.4499,26.577,405615.0
2018-03-06 10:30:00,39.76,39.8,39.54,39.6,378769.0,26.5837,26.6104,26.4366,26.4767,378769.0
2018-03-06 11:00:00,39.59,39.64,39.42,39.45,371718.0,26.47,26.5034,26.3563,26.3764,371718.0
2018-03-06 11:30:00,39.45,39.52,39.36,39.48,237111.0,26.3764,26.4232,26.3162,26.3965,237111.0
2018-03-06 12:00:00,39.49,39.51,39.42,39.48,372920.0,26.4031,26.4165,26.3563,26.3965,372920.0
2018-03-06 12:30:00,39.48,39.65,39.47,39.64,167693.0,26.3965,26.5101,26.3898,26.5034,167693.0
2018-03-06 13:00:00,39.64,39.67,39.6,39.64,118317.0,26.5034,26.5235,26.4767,26.5034,118317.0
2018-03-06 13:30:00,39.64,39.66,39.56,39.61,144024.0,26.5034,26.5168,26.4499,26.4834,144024.0
2018-03-06 14:00:00,39.61,39.67,39.59,39.64,142889.0,26.4834,26.5235,26.47,26.5034,142889.0
2018-03-06 14:30:00,39.64,39.71,39.63,39.65,172205.0,26.5034,26.5502,26.4967,26.5101,172205.0
2018-03-06 15:00:00,39.64,39.66,39.56,39.6,343154.0,26.5034,26.5168,26.4499,26.4767,343154.0
2018-03-06 15:30:00,39.59,39.63,39.53,39.55,528577.0,26.47,26.4967,26.4299,26.4433,528577.0
2018-03-07 09:30:00,39.31,39.59,39.3,39.34,631794.0,26.2828,26.47,26.2761,26.3029,631794.0
2018-03-07 10:00:00,39.34,39.41,39.31,39.36,390484.0,26.3029,26.3497,26.2828,26.3162,390484.0
2018-03-07 10:30:00,39.36,39.6,39.36,39.57,470844.0,26.3162,26.4767,26.3162,26.4566,470844.0
2018-03-07 11:00:00,39.57,39.57,39.28,39.34,571301.0,26.4566,26.4566,26.2627,26.3029,571301.0
2018-03-07 11:30:00,39.34,39.36,39.13,39.14,358528.0,26.3029,26.3162,26.1624,26.1691,358528.0
2018-03-07 12:00:00,39.14,39.19,39.05,39.11,280309.0,26.1691,26.2026,26.109,26.1491,280309.0
2018-03-07 12:30:00,39.11,39.2,39.1,39.18,225328.0,26.1491,26.2092,26.1424,26.1959,225328.0
2018-03-07 13:00:00,39.17,39.27,39.1,39.27,175238.0,26.1892,26.256,26.1424,26.256,175238.0
2018-03-07 13:30:00,39.27,39.29,39.21,39.23,182848.0,26.256,26.2694,26.2159,26.2293,182848.0
2018-03-07 14:00:00,39.23,39.32,39.22,39.24,170666.0,26.2293,26.2895,26.2226,26.236,170666.0
2018-03-07 14:30:00,39.25,39.3,39.19,39.21,222966.0,26.2427,26.2761,26.2026,26.2159,222966.0
2018-03-07 15:00:00,39.22,39.3,39.2,39.27,350440.0,26.2226,26.2761,26.2092,26.256,350440.0
2018-03-07 15:30:00,39.27,39.37,39.26,39.32,730127.0,26.256,26.3229,26.2494,26.2895,730127.0
2018-03-08 09:30:00,39.42,39.51,39.37,39.42,453549.0,26.3563,26.4165,26.3229,26.3563,453549.0
2018-03-08 10:00:00,39.42,39.45,39.28,39.35,297211.0,26.3563,26.3764,26.2627,26.3095,297211.0
2018-03-08 10:30:00,39.35,39.37,39.23,39.35,224674.0,26.3095,26.3229,26.2293,26.3095,224674.0
2018-03-08 11:00:00,39.35,39.44,39.33,39.38,293008.0,26.3095,26.3697,26.2962,26.3296,293008.0
2018-03-08 11:30:00,39.38,39.42,39.31,39.37,187239.0,26.3296,26.3563,26.2828,26.3229,187239.0
2018-03-08 12:00:00,39.37,39.38,39.31,39.36,66578.0,26.3229,26.3296,26.2828,26.3162,66578.0
2018-03-08 12:30:00,39.36,39.39,39.3,39.38,86423.0,26.3162,26.3363,26.2761,26.3296,86423.0
2018-03-08 13:00:00,39.38,39.41,39.33,39.36,69305.0,26.3296,26.3497,26.2962,26.3162,69305.0
2018-03-08 13:30:00,39.36,39.38,39.34,39.37,92083.0,26.3162,26.3296,26.3029,26.3229,92083.0
2018-03-08 14:00:00,39.37,39.37,39.3,39.34,170457.0,26.3229,26.3229,26.2761,26.3029,170457.0
2018-03-08 14:30:00,39.34,39.44,39.32,39.43,148086.0,26.3029,26.3697,26.2895,26.363,148086.0
2018-03-08 15:00:00,39.43,39.53,39.43,39.49,232829.0,26.363,26.4299,26.363,26.4031,232829.0
2018-03-08 15:30:00,39.48,39.49,39.34,39.46,415878.0,26.3965,26.4031,26.3029,26.3831,415878.0
2018-03-09 09:30:00,39.75,39.82,39.63,39.79,539704.0,26.577,26.6238,26.4967,26.6037,539704.0
2018-03-09 10:00:00,39.79,39.81,39.71,39.72,212370.0,26.6037,26.6171,26.5502,26.5569,212370.0
2018-03-09 10:30:00,39.73,39.77,39.7,39.71,179390.0,26.5636,26.5904,26.5435,26.5502,179390.0
2018-03-09 11:00:00,39.71,39.81,39.67,39.78,382156.0,26.5502,26.6171,26.5235,26.597,382156.0
2018-03-09 11:30:00,39.78,39.8,39.7,39.73,391749.0,26.597,26.6104,26.5435,26.5636,391749.0
2018-03-09 12:00:00,39.73,39.75,39.61,39.66,156446.0,26.5636,26.577,26.4834,26.5168,156446.0
2018-03-09 12:30:00,39.66,39.67,39.58,39.62,134226.0,26.5168,26.5235,26.4633,26.4901,134226.0
2018-03-09 13:00:00,39.62,39.64,39.58,39.59,81348.0,26.4901,26.5034,26.4633,26.47,81348.0
2018-03-09 13:30:00,39.6,39.62,39.57,39.58,85358.0,26.4767,26.4901,26.4566,26.4633,85358.0
2018-03-09 14:00:00,39.59,39.67,39.58,39.65,124501.0,26.47,26.5235,26.4633,26.5101,124501.0
2018-03-09 14:30:00,39.65,39.67,39.63,39.66,118659.0,26.5101,26.5235,26.4967,26.5168,118659.0
2018-03-09 15:00:00,39.66,39.67,39.59,39.61,154108.0,26.5168,26.5235,26.47,26.4834,154108.0
2018-03-09 15:30:00,39.61,39.68,39.6,39.66,396386.0,26.4834,26.5302,26.4767,26.5168,396386.0
2018-03-12 09:30:00,39.68,39.84,39.67,39.78,411228.0,26.5302,26.6372,26.5235,26.597,411228.0
2018-03-12 10:00:00,39.78,39.79,39.66,39.69,356356.0,26.597,26.6037,26.5168,26.5369,356356.0
2018-03-12 10:30:00,39.69,39.7,39.6,39.66,340114.0,26.5369,26.5435,26.4767,26.5168,340114.0
2018-03-12 11:00:00,39.66,39.73,39.58,39.59,420664.0,26.5168,26.5636,26.4633,26.47,420664.0
2018-03-12 11:30:00,39.59,39.71,39.58,39.68,353810.0,26.47,26.5502,26.4633,26.5302,353810.0
2018-03-12 12:00:00,39.69,39.84,39.68,39.79,238022.0,26.5369,26.6372,26.5302,26.6037,238022.0
2018-03-12 12:30:00,39.79,39.84,39.74,39.8,163466.0,26.6037,26.6372,26.5703,26.6104,163466.0
2018-03-12 13:00:00,39.8,39.82,39.76,39.78,82396.0,26.6104,26.6238,26.5837,26.597,82396.0
2018-03-12 13:30:00,39.78,39.86,39.77,39.79,108488.0,26.597,26.6505,26.5904,26.6037,108488.0
2018-03-12 14:00:00,39.8,39.85,39.77,39.8,139431.0,26.6104,26.6438,26.5904,26.6104,139431.0
2018-03-12 14:30:00,39.8,39.82,39.76,39.78,132531.0,26.6104,26.6238,26.5837,26.597,132531.0
2018-03-12 15:00:00,39.78,39.84,39.77,39.82,118073.0,26.597,26.6372,26.5904,26.6238,118073.0
2018-03-12 15:30:00,39.81,39.88,39.81,39.84,454883.0,26.6171,26.6639,26.6171,26.6372,454883.0
2018-03-13 09:30:00,40.08,40.2,40.05,40.16,420623.0,26.7976,26.8778,26.7776,26.8511,420623.0
2018-03-13 10:00:00,40.17,40.2,39.96,40.07,257591.0,26.8578,26.8778,26.7174,26.7909,257591.0
2018-03-13 10:30:00,40.08,40.09,39.71,39.71,332469.0,26.7976,26.8043,26.5502,26.5502,332469.0
2018-03-13 11:00:00,39.71,39.76,39.66,39.76,307623.0,26.5502,26.5837,26.5168,26.5837,307623.0
2018-03-13 11:30:00,39.76,39.82,39.71,39.77,150515.0,26.5837,26.6238,26.5502,26.5904,150515.0
2018-03-13 12:00:00,39.77,39.77,39.66,39.69,152650.0,26.5904,26.5904,26.5168,26.5369,152650.0
2018-03-13 12:30:00,39.69,39.79,39.69,39.73,165163.0,26.5369,26.6037,26.5369,26.5636,165163.0
2018-03-13 13:00:00,39.73,39.76,39.67,39.68,59393.0,26.5636,26.5837,26.5235,26.5302,59393.0
2018-03-13 13:30:00,39.68,39.68,39.55,39.59,156821.0,26.5302,26.5302,26.4433,26.47,156821.0
2018-03-13 14:00:00,39.59,39.62,39.56,39.61,113792.0,26.47,26.4901,26.4499,26.4834,113792.0
2018-03-13 14:30:00,39.61,39.65,39.52,39.6,155213.0,26.4834,26.5101,26.4232,26.4767,155213.0
2018-03-13 15:00:00,39.59,39.61,39.5,39.51,165182.0,26.47,26.4834,26.4098,26.4165,165182.0
2018-03-13 15:30:00,39.51,39.56,39.46,39.55,337662.0,26.4165,26.4499,26.3831,26.4433,337662.0
2018-03-14 09:30:00,39.42,39.49,39.31,39.36,702060.0,26.3563,26.4031,26.2828,26.3162,702060.0
2018-03-14 10:00:00,39.37,39.39,39.19,39.33,381297.0,26.3229,26.3363,26.2026,26.2962,381297.0
2018-03-14 10:30:00,39.31,39.4,39.19,39.2,798075.0,26.2828,26.343,26.2026,26.2092,798075.0
2018-03-14 11:00:00,39.21,39.22,38.94,39.02,946820.0,26.2159,26.2226,26.0354,26.0889,946820.0
2018-03-14 11:30:00,39.02,39.06,38.82,38.9,549497.0,26.0889,26.1156,25.9552,26.0087,549497.0
2018-03-14 12:00:00,38.9,39.0,38.83,38.93,366981.0,26.0087,26.0755,25.9619,26.0287,366981.0
2018-03-14 12:30:00,38.94,38.94,38.83,38.86,299717.0,26.0354,26.0354,25.9619,25.9819,299717.0
2018-03-14 13:00:00,38.85,38.93,38.82,38.92,115225.0,25.9752,26.0287,25.9552,26.022,115225.0
2018-03-14 13:30:00,38.92,38.99,38.9,38.91,189088.0,26.022,26.0688,26.0087,26.0154,189088.0
2018-03-14 14:00:00,38.91,38.93,38.89,38.93,264757.0,26.0154,26.0287,26.002,26.0287,264757.0
2018-03-14 14:30:00,38.93,38.98,38.87,38.93,214343.0,26.0287,26.0622,25.9886,26.0287,214343.0
2018-03-14 15:00:00,38.93,38.94,38.85,38.86,220747.0,26.0287,26.0354,25.9752,25.9819,220747.0
2018-03-14 15:30:00,38.86,38.89,38.81,38.88,654281.0,25.9819,26.002,25.9485,25.9953,654281.0
2018-03-15 09:30:00,38.92,38.97,38.83,38.91,246058.0,26.022,26.0555,25.9619,26.0154,246058.0
2018-03-15 10:00:00,38.91,39.02,38.87,38.98,223016.0,26.0154,26.0889,25.9886,26.0622,223016.0
2018-03-15 10:30:00,38.98,39.06,38.98,39.05,166126.0,26.0622,26.1156,26.0622,26.109,166126.0
2018-03-15 11:00:00,39.05,39.14,38.99,39.03,364325.0,26.109,26.1691,26.0688,26.0956,364325.0
2018-03-15 11:30:00,39.03,39.03,38.75,38.83,506660.0,26.0956,26.0956,25.9084,25.9619,506660.0
2018-03-15 12:00:00,38.84,38.96,38.83,38.88,270981.0,25.9685,26.0488,25.9619,25.9953,270981.0
2018-03-15 12:30:00,38.88,38.92,38.82,38.88,367261.0,25.9953,26.022,25.9552,25.9953,367261.0
2018-03-15 13:00:00,38.88,38.97,38.86,38.94,113972.0,25.9953,26.0555,25.9819,26.0354,113972.0
2018-03-15 13:30:00,38.94,38.97,38.85,38.87,119604.0,26.0354,26.0555,25.9752,25.9886,119604.0
2018-03-15 14:00:00,38.87,38.88,38.82,38.84,108255.0,25.9886,25.9953,25.9552,25.9685,108255.0
2018-03-15 14:30:00,38.83,38.93,38.81,38.93,122431.0,25.9619,26.0287,25.9485,26.0287,122431.0
2018-03-15 15:00:00,38.93,39.04,38.92,39.03,304915.0,26.0287,26.1023,26.022,26.0956,304915.0
2018-03-15 15:30:00,39.03,39.08,39.02,39.03,413261.0,26.0956,26.129,26.0889,26.0956,413261.0
2018-03-16 09:30:00,39.11,39.2,39.07,39.17,413477.0,26.1491,26.2092,26.1223,26.1892,413477.0
2018-03-16 10:00:00,39.18,39.22,39.12,39.2,271457.0,26.1959,26.2226,26.1558,26.2092,271457.0
2018-03-16 10:30:00,39.2,39.32,39.18,39.27,296443.0,26.2092,26.2895,26.1959,26.256,296443.0
2018-03-16 11:00:00,39.27,39.44,39.25,39.4,208169.0,26.256,26.3697,26.2427,26.343,208169.0
2018-03-16 11:30:00,39.4,39.51,39.39,39.4,317306.0,26.343,26.4165,26.3363,26.343,317306.0
2018-03-16 12:00:00,39.41,39.51,39.41,39.45,199022.0,26.3497,26.4165,26.3497,26.3764,199022.0
2018-03-16 12:30:00,39.45,39.62,39.4,39.52,601807.0,26.3764,26.4901,26.343,26.4232,601807.0
2018-03-16 13:00:00,39.53,39.54,39.45,39.48,101337.0,26.4299,26.4366,26.3764,26.3965,101337.0
2018-03-16 13:30:00,39.47,39.52,39.43,39.48,137603.0,26.3898,26.4232,26.363,26.3965,137603.0
2018-03-16 14:00:00,39.48,39.5,39.42,39.46,101920.0,26.3965,26.4098,26.3563,26.3831,101920.0
2018-03-16 14:30:00,39.45,39.48,39.45,39.48,98393.0,26.3764,26.3965,26.3764,26.3965,98393.0
2018-03-16 15:00:00,39.48,39.49,39.43,39.47,126269.0,26.3965,26.4031,26.363,26.3898,126269.0
2018-03-16 15:30:00,39.47,39.52,39.46,39.47,471603.0,26.3898,26.4232,26.3831,26.3898,471603.0
2018-03-19 09:30:00,39.22,39.24,38.98,39.0,418913.0,26.2226,26.236,26.0622,26.0755,418913.0
2018-03-19 10:00:00,38.99,39.04,38.84,39.0,295050.0,26.0688,26.1023,25.9685,26.0755,295050.0
2018-03-19 10:30:00,39.01,39.08,38.86,38.94,238043.0,26.0822,26.129,25.9819,26.0354,238043.0
2018-03-19 11:00:00,38.93,38.97,38.86,38.91,227505.0,26.0287,26.0555,25.9819,26.0154,227505.0
2018-03-19 11:30:00,38.91,38.92,38.76,38.78,309408.0,26.0154,26.022,25.9151,25.9284,309408.0
2018-03-19 12:00:00,38.78,38.86,38.68,38.76,274255.0,25.9284,25.9819,25.8616,25.9151,274255.0
2018-03-19 12:30:00,38.77,38.79,38.65,38.71,279613.0,25.9217,25.9351,25.8415,25.8816,279613.0
2018-03-19 13:00:00,38.71,38.73,38.57,38.6,292568.0,25.8816,25.895,25.788,25.8081,292568.0
2018-03-19 13:30:00,38.59,38.8,38.56,38.8,336343.0,25.8014,25.9418,25.7813,25.9418,336343.0
2018-03-19 14:00:00,38.79,38.83,38.65,38.7,176253.0,25.9351,25.9619,25.8415,25.8749,176253.0
2018-03-19 14:30:00,38.69,38.73,38.61,38.7,199453.0,25.8683,25.895,25.8148,25.8749,199453.0
2018-03-19 15:00:00,38.7,38.71,38.63,38.66,224637.0,25.8749,25.8816,25.8281,25.8482,224637.0
2018-03-19 15:30:00,38.65,38.77,38.64,38.76,639869.0,25.8415,25.9217,25.8348,25.9151,639869.0
2018-03-20 09:30:00,38.64,38.89,38.63,38.79,960442.0,25.8348,26.002,25.8281,25.9351,960442.0
2018-03-20 10:00:00,38.8,38.97,38.78,38.96,394962.0,25.9418,26.0555,25.9284,26.0488,394962.0
2018-03-20 10:30:00,38.96,39.06,38.92,39.03,321686.0,26.0488,26.1156,26.022,26.0956,321686.0
2018-03-20 11:00:00,39.04,39.15,39.01,39.13,531592.0,26.1023,26.1758,26.0822,26.1624,531592.0
2018-03-20 11:30:00,39.13,39.19,39.02,39.02,441119.0,26.1624,26.2026,26.0889,26.0889,441119.0
2018-03-20 12:00:00,39.02,39.14,38.98,39.02,311219.0,26.0889,26.1691,26.0622,26.0889,311219.0
2018-03-20 12:30:00,39.03,39.05,38.88,38.96,414025.0,26.0956,26.109,25.9953,26.0488,414025.0
2018-03-20 13:00:00,38.96,39.03,38.95,39.01,124944.0,26.0488,26.0956,26.0421,26.0822,124944.0
2018-03-20 13:30:00,39.01,39.05,38.99,39.04,154001.0,26.0822,26.109,26.0688,26.1023,154001.0
2018-03-20 14:00:00,39.04,39.07,39.02,39.04,163898.0,26.1023,26.1223,26.0889,26.1023,163898.0
2018-03-20 14:30:00,39.05,39.11,39.04,39.08,205727.0,26.109,26.1491,26.1023,26.129,205727.0
2018-03-20 15:00:00,39.07,39.1,39.04,39.07,210692.0,26.1223,26.1424,26.1023,26.1223,210692.0
2018-03-20 15:30:00,39.07,39.1,39.02,39.05,625441.0,26.1223,26.1424,26.0889,26.109,625441.0
2018-03-21 09:30:00,39.05,39.22,39.0,39.2,748353.0,26.109,26.2226,26.0755,26.2092,748353.0
2018-03-21 10:00:00,39.2,39.29,39.19,39.28,383151.0,26.2092,26.2694,26.2026,26.2627,383151.0
2018-03-21 10:30:00,39.28,39.59,39.28,39.56,719606.0,26.2627,26.47,26.2627,26.4499,719606.0
2018-03-21 11:00:00,39.56,39.75,39.52,39.74,473409.0,26.4499,26.577,26.4232,26.5703,473409.0
2018-03-21 11:30:00,39.75,39.9,39.74,39.82,548563.0,26.577,26.6773,26.5703,26.6238,548563.0
2018-03-21 12:00:00,39.82,39.96,39.78,39.87,474479.0,26.6238,26.7174,26.597,26.6572,474479.0
2018-03-21 12:30:00,39.88,40.03,39.85,40.03,420494.0,26.6639,26.7642,26.6438,26.7642,420494.0
2018-03-21 13:00:00,40.02,40.06,39.95,39.98,326542.0,26.7575,26.7842,26.7107,26.7308,326542.0
2018-03-21 13:30:00,39.98,40.07,39.96,40.07,324159.0,26.7308,26.7909,26.7174,26.7909,324159.0
2018-03-21 14:00:00,40.07,40.29,39.92,40.1,493338.0,26.7909,26.938,26.6906,26.811,493338.0
2018-03-21 14:30:00,40.09,40.15,39.98,40.11,528314.0,26.8043,26.8444,26.7308,26.8177,528314.0
2018-03-21 15:00:00,40.1,40.3,40.08,40.22,572448.0,26.811,26.9447,26.7976,26.8912,572448.0
2018-03-21 15:30:00,40.22,40.3,40.15,40.16,746626.0,26.8912,26.9447,26.8444,26.8511,746626.0
2018-03-22 09:30:00,39.58,39.6,39.35,39.4,768763.0,26.4633,26.4767,26.3095,26.343,768763.0
2018-03-22 10:00:00,39.39,39.48,39.31,39.4,428886.0,26.3363,26.3965,26.2828,26.343,428886.0
2018-03-22 10:30:00,39.39,39.4,39.12,39.23,557792.0,26.3363,26.343,26.1558,26.2293,557792.0
2018-03-22 11:00:00,39.23,39.31,39.06,39.1,336601.0,26.2293,26.2828,26.1156,26.1424,336601.0
2018-03-22 11:30:00,39.11,39.16,38.92,39.07,422108.0,26.1491,26.1825,26.022,26.1223,422108.0
2018-03-22 12:00:00,39.07,39.25,39.01,39.25,476985.0,26.1223,26.2427,26.0822,26.2427,476985.0
2018-03-22 12:30:00,39.24,39.3,39.19,39.22,372164.0,26.236,26.2761,26.2026,26.2226,372164.0
2018-03-22 13:00:00,39.22,39.28,39.14,39.27,254108.0,26.2226,26.2627,26.1691,26.256,254108.0
2018-03-22 13:30:00,39.28,39.32,39.23,39.26,180974.0,26.2627,26.2895,26.2293,26.2494,180974.0
2018-03-22 14:00:00,39.27,39.33,39.24,39.27,286599.0,26.256,26.2962,26.236,26.256,286599.0
2018-03-22 14:30:00,39.27,39.36,39.24,39.28,294580.0,26.256,26.3162,26.236,26.2627,294580.0
2018-03-22 15:00:00,39.28,39.4,39.16,39.18,439006.0,26.2627,26.343,26.1825,26.1959,439006.0
2018-03-22 15:30:00,39.17,39.18,39.02,39.02,823930.0,26.1892,26.1959,26.0889,26.0889,823930.0
2018-03-23 09:30:00,39.26,39.45,39.22,39.39,564085.0,26.2494,26.3764,26.2226,26.3363,564085.0
2018-03-23 10:00:00,39.39,39.57,39.39,39.56,385152.0,26.3363,26.4566,26.3363,26.4499,385152.0
2018-03-23 10:30:00,39.57,39.64,39.47,39.53,345837.0,26.4566,26.5034,26.3898,26.4299,345837.0
2018-03-23 11:00:00,39.54,39.55,39.37,39.45,326794.0,26.4366,26.4433,26.3229,26.3764,326794.0
2018-03-23 11:30:00,39.46,39.5,39.26,39.3,315711.0,26.3831,26.4098,26.2494,26.2761,315711.0
2018-03-23 12:00:00,39.3,39.38,39.18,39.34,381342.0,26.2761,26.3296,26.1959,26.3029,381342.0
2018-03-23 12:30:00,39.35,39.36,39.24,39.3,199284.0,26.3095,26.3162,26.236,26.2761,199284.0
2018-03-23 13:00:00,39.3,39.39,39.25,39.36,179101.0,26.2761,26.3363,26.2427,26.3162,179101.0
2018-03-23 13:30:00,39.37,39.41,39.33,39.4,112733.0,26.3229,26.3497,26.2962,26.343,112733.0
2018-03-23 14:00:00,39.4,39.43,39.31,39.37,213151.0,26.343,26.363,26.2828,26.3229,213151.0
2018-03-23 14:30:00,39.37,39.43,39.17,39.19,411741.0,26.3229,26.363,26.1892,26.2026,411741.0
2018-03-23 15:00:00,39.19,39.26,39.09,39.22,396539.0,26.2026,26.2494,26.1357,26.2226,396539.0
2018-03-23 15:30:00,39.22,39.25,39.1,39.14,1014517.0,26.2226,26.2427,26.1424,26.1691,1014517.0
2018-03-26 09:30:00,40.33,40.4,40.21,40.23,978153.0,26.9648,27.0116,26.8845,26.8979,978153.0
2018-03-26 10:00:00,40.23,40.27,40.12,40.21,616862.0,26.8979,26.9247,26.8244,26.8845,616862.0
2018-03-26 10:30:00,40.21,40.26,40.06,40.17,548750.0,26.8845,26.918,26.7842,26.8578,548750.0
2018-03-26 11:00:00,40.16,40.18,39.86,40.01,683834.0,26.8511,26.8645,26.6505,26.7508,683834.0
2018-03-26 11:30:00,39.99,40.14,39.94,40.11,420491.0,26.7374,26.8377,26.704,26.8177,420491.0
2018-03-26 12:00:00,40.11,40.17,40.03,40.14,180227.0,26.8177,26.8578,26.7642,26.8377,180227.0
2018-03-26 12:30:00,40.14,40.2,40.07,40.13,153915.0,26.8377,26.8778,26.7909,26.831,153915.0
2018-03-26 13:00:00,40.12,40.22,40.12,40.2,219129.0,26.8244,26.8912,26.8244,26.8778,219129.0
2018-03-26 13:30:00,40.2,40.21,40.13,40.19,227413.0,26.8778,26.8845,26.831,26.8712,227413.0
2018-03-26 14:00:00,40.19,40.3,40.18,40.27,292929.0,26.8712,26.9447,26.8645,26.9247,292929.0
2018-03-26 14:30:00,40.27,40.34,40.24,40.31,298964.0,26.9247,26.9715,26.9046,26.9514,298964.0
2018-03-26 15:00:00,40.31,40.41,40.3,40.41,400363.0,26.9514,27.0183,26.9447,27.0183,400363.0
2018-03-26 15:30:00,40.41,40.45,40.38,40.42,980209.0,27.0183,27.045,26.9982,27.0249,980209.0
2018-03-27 09:30:00,40.52,40.52,40.32,40.39,597974.0,27.0918,27.0918,26.9581,27.0049,597974.0
2018-03-27 10:00:00,40.39,40.48,40.35,40.35,306298.0,27.0049,27.0651,26.9781,26.9781,306298.0
2018-03-27 10:30:00,40.35,40.35,40.23,40.24,286723.0,26.9781,26.9781,26.8979,26.9046,286723.0
2018-03-27 11:00:00,40.23,40.36,40.15,40.36,283720.0,26.8979,26.9848,26.8444,26.9848,283720.0
2018-03-27 11:30:00,40.36,40.57,40.34,40.51,324474.0,26.9848,27.1252,26.9715,27.0851,324474.0
2018-03-27 12:00:00,40.51,40.54,40.45,40.54,209084.0,27.0851,27.1052,27.045,27.1052,209084.0
2018-03-27 12:30:00,40.53,40.56,40.46,40.53,271040.0,27.0985,27.1185,27.0517,27.0985,271040.0
2018-03-27 13:00:00,40.53,40.57,40.49,40.5,139145.0,27.0985,27.1252,27.0717,27.0784,139145.0
2018-03-27 13:30:00,40.51,40.52,40.33,40.41,171743.0,27.0851,27.0918,26.9648,27.0183,171743.0
2018-03-27 14:00:00,40.41,40.43,40.3,40.32,283134.0,27.0183,27.0316,26.9447,26.9581,283134.0
2018-03-27 14:30:00,40.31,40.36,40.18,40.19,252914.0,26.9514,26.9848,26.8645,26.8712,252914.0
2018-03-27 15:00:00,40.18,40.2,39.95,39.97,414490.0,26.8645,26.8778,26.7107,26.7241,414490.0
2018-03-27 15:30:00,39.96,40.03,39.81,39.98,734478.0,26.7174,26.7642,26.6171,26.7308,734478.0
2018-03-28 09:30:00,39.81,39.95,39.73,39.87,526071.0,26.6171,26.7107,26.5636,26.6572,526071.0
2018-03-28 10:00:00,39.87,39.95,39.82,39.87,418639.0,26.6572,26.7107,26.6238,26.6572,418639.0
2018-03-28 10:30:00,39.87,40.05,39.79,39.89,477556.0,26.6572,26.7776,26.6037,26.6706,477556.0
2018-03-28 11:00:00,39.89,39.94,39.82,39.83,527161.0,26.6706,26.704,26.6238,26.6305,527161.0
2018-03-28 11:30:00,39.83,39.9,39.8,39.81,395143.0,26.6305,26.6773,26.6104,26.6171,395143.0
2018-03-28 12:00:00,39.81,39.97,39.8,39.91,144326.0,26.6171,26.7241,26.6104,26.684,144326.0
2018-03-28 12:30:00,39.91,39.97,39.83,39.84,161741.0,26.684,26.7241,26.6305,26.6372,161741.0
2018-03-28 13:00:00,39.83,39.86,39.76,39.78,164509.0,26.6305,26.6505,26.5837,26.597,164509.0
2018-03-28 13:30:00,39.79,39.87,39.74,39.83,143474.0,26.6037,26.6572,26.5703,26.6305,143474.0
2018-03-28 14:00:00,39.84,39.86,39.75,39.76,158706.0,26.6372,26.6505,26.577,26.5837,158706.0
2018-03-28 14:30:00,39.76,39.8,39.72,39.73,231191.0,26.5837,26.6104,26.5569,26.5636,231191.0
2018-03-28 15:00:00,39.73,39.75,39.58,39.65,317017.0,26.5636,26.577,26.4633,26.5101,317017.0
2018-03-28 15:30:00,39.65,39.7,39.59,39.59,569676.0,26.5101,26.5435,26.47,26.47,569676.0
2018-03-29 09:30:00,40.19,40.5,40.15,40.38,1198323.0,26.8712,27.0784,26.8444,26.9982,1198323.0
2018-03-29 10:00:00,40.38,40.6,40.27,40.59,1060538.0,26.9982,27.1453,26.9247,27.1386,1060538.0
2018-03-29 10:30:00,40.59,40.61,40.51,40.53,712784.0,27.1386,27.152,27.0851,27.0985,712784.0
2018-03-29 11:00:00,40.54,40.64,40.46,40.51,1237179.0,27.1052,27.172,27.0517,27.0851,1237179.0
2018-03-29 11:30:00,40.51,40.52,40.34,40.49,441958.0,27.0851,27.0918,26.9715,27.0717,441958.0
2018-03-29 12:00:00,40.49,40.51,40.38,40.41,248857.0,27.0717,27.0851,26.9982,27.0183,248857.0
2018-03-29 12:30:00,40.41,40.44,40.36,40.43,212266.0,27.0183,27.0383,26.9848,27.0316,212266.0
2018-03-29 13:00:00,40.43,40.49,40.41,40.48,222865.0,27.0316,27.0717,27.0183,27.0651,222865.0
2018-03-29 13:30:00,40.49,40.6,40.46,40.53,261595.0,27.0717,27.1453,27.0517,27.0985,261595.0
2018-03-29 14:00:00,40.54,40.62,40.49,40.51,271607.0,27.1052,27.1587,27.0717,27.0851,271607.0
2018-03-29 14:30:00,40.51,40.64,40.48,40.61,367696.0,27.0851,27.172,27.0651,27.152,367696.0
2018-03-29 15:00:00,40.61,40.67,40.54,40.59,434760.0,27.152,27.1921,27.1052,27.1386,434760.0
2018-03-29 15:30:00,40.58,40.62,40.51,40.53,840619.0,27.1319,27.1587,27.0851,27.0985,840619.0
2018-04-02 09:30:00,40.53,40.54,40.3,40.38,517439.0,27.0985,27.1052,26.9447,26.9982,517439.0
2018-04-02 10:00:00,40.37,40.38,40.11,40.2,808497.0,26.9915,26.9982,26.8177,26.8778,808497.0
2018-04-02 10:30:00,40.2,40.27,40.12,40.14,376829.0,26.8778,26.9247,26.8244,26.8377,376829.0
2018-04-02 11:00:00,40.14,40.15,40.06,40.12,523994.0,26.8377,26.8444,26.7842,26.8244,523994.0
2018-04-02 11:30:00,40.12,40.12,39.77,39.78,290393.0,26.8244,26.8244,26.5904,26.597,290393.0
2018-04-02 12:00:00,39.78,39.82,39.67,39.81,314749.0,26.597,26.6238,26.5235,26.6171,314749.0
2018-04-02 12:30:00,39.8,39.92,39.8,39.87,193702.0,26.6104,26.6906,26.6104,26.6572,193702.0
2018-04-02 13:00:00,39.87,39.89,39.68,39.69,250162.0,26.6572,26.6706,26.5302,26.5369,250162.0
2018-04-02 13:30:00,39.69,39.77,39.6,39.6,225012.0,26.5369,26.5904,26.4767,26.4767,225012.0
2018-04-02 14:00:00,39.6,39.61,39.46,39.49,446749.0,26.4767,26.4834,26.3831,26.4031,446749.0
2018-04-02 14:30:00,39.48,39.57,39.45,39.53,357124.0,26.3965,26.4566,26.3764,26.4299,357124.0
2018-04-02 15:00:00,39.53,39.77,39.51,39.73,432557.0,26.4299,26.5904,26.4165,26.5636,432557.0
2018-04-02 15:30:00,39.73,39.92,39.7,39.9,914664.0,26.5636,26.6906,26.5435,26.6773,914664.0
2018-04-03 09:30:00,40.61,40.65,40.41,40.45,854609.0,27.152,27.1787,27.0183,27.045,854609.0
2018-04-03 10:00:00,40.45,40.47,40.05,40.22,565900.0,27.045,27.0584,26.7776,26.8912,565900.0
2018-04-03 10:30:00,40.22,40.44,40.16,40.41,574141.0,26.8912,27.0383,26.8511,27.0183,574141.0
2018-04-03 11:00:00,40.41,40.54,40.41,40.49,309239.0,27.0183,27.1052,27.0183,27.0717,309239.0
2018-04-03 11:30:00,40.48,40.53,40.36,40.37,205553.0,27.0651,27.0985,26.9848,26.9915,205553.0
2018-04-03 12:00:00,40.37,40.44,40.32,40.35,162343.0,26.9915,27.0383,26.9581,26.9781,162343.0
2018-04-03 12:30:00,40.34,40.53,40.34,40.49,214122.0,26.9715,27.0985,26.9715,27.0717,214122.0
2018-04-03 13:00:00,40.49,40.6,40.47,40.55,214390.0,27.0717,27.1453,27.0584,27.1119,214390.0
2018-04-03 13:30:00,40.56,40.58,40.46,40.51,129177.0,27.1185,27.1319,27.0517,27.0851,129177.0
2018-04-03 14:00:00,40.52,40.54,40.46,40.49,162294.0,27.0918,27.1052,27.0517,27.0717,162294.0
2018-04-03 14:30:00,40.48,40.58,40.4,40.55,323349.0,27.0651,27.1319,27.0116,27.1119,323349.0
2018-04-03 15:00:00,40.55,40.72,40.54,40.69,537205.0,27.1119,27.2255,27.1052,27.2055,537205.0
2018-04-03 15:30:00,40.69,40.74,40.6,40.72,921886.0,27.2055,27.2389,27.1453,27.2255,921886.0
2018-04-04 09:30:00,40.64,40.75,40.57,40.68,1374978.0,27.172,27.2456,27.1252,27.1988,1374978.0
2018-04-04 10:00:00,40.68,40.73,40.57,40.66,503268.0,27.1988,27.2322,27.1252,27.1854,503268.0
2018-04-04 10:30:00,40.66,40.78,40.59,40.73,699618.0,27.1854,27.2656,27.1386,27.2322,699618.0
2018-04-04 11:00:00,40.72,40.74,40.58,40.69,233450.0,27.2255,27.2389,27.1319,27.2055,233450.0
2018-04-04 11:30:00,40.7,40.77,40.65,40.75,236664.0,27.2122,27.259,27.1787,27.2456,236664.0
2018-04-04 12:00:00,40.75,40.91,40.72,40.88,293714.0,27.2456,27.3526,27.2255,27.3325,293714.0
2018-04-04 12:30:00,40.91,40.92,40.74,40.78,263407.0,27.3526,27.3592,27.2389,27.2656,263407.0
2018-04-04 13:00:00,40.79,40.79,40.7,40.75,146712.0,27.2723,27.2723,27.2122,27.2456,146712.0
2018-04-04 13:30:00,40.75,40.83,40.72,40.76,198078.0,27.2456,27.2991,27.2255,27.2523,198078.0
2018-04-04 14:00:00,40.76,40.93,40.74,40.91,180291.0,27.2523,27.3659,27.2389,27.3526,180291.0
2018-04-04 14:30:00,40.92,40.94,40.81,40.93,262467.0,27.3592,27.3726,27.2857,27.3659,262467.0
2018-04-04 15:00:00,40.92,40.99,40.9,40.99,289724.0,27.3592,27.406,27.3459,27.406,289724.0
2018-04-04 15:30:00,40.99,41.03,40.96,41.03,739552.0,27.406,27.4328,27.386,27.4328,739552.0
2018-04-05 09:30:00,41.36,41.74,41.32,41.63,1096696.0,27.6534,27.9075,27.6267,27.834,1096696.0
2018-04-05 10:00:00,41.64,41.7,41.55,41.64,431188.0,27.8406,27.8808,27.7805,27.8406,431188.0
2018-04-05 10:30:00,41.63,41.69,41.57,41.59,359473.0,27.834,27.8741,27.7938,27.8072,359473.0
2018-04-05 11:00:00,41.6,41.85,41.59,41.8,620747.0,27.8139,27.981,27.8072,27.9476,620747.0
2018-04-05 11:30:00,41.79,41.95,41.76,41.94,607517.0,27.9409,28.0479,27.9209,28.0412,607517.0
2018-04-05 12:00:00,41.94,41.99,41.87,41.91,315061.0,28.0412,28.0746,27.9944,28.0212,315061.0
2018-04-05 12:30:00,41.91,41.99,41.89,41.98,248459.0,28.0212,28.0746,28.0078,28.068,248459.0
2018-04-05 13:00:00,41.98,42.09,41.89,41.91,468165.0,28.068,28.1415,28.0078,28.0212,468165.0
2018-04-05 13:30:00,41.9,41.98,41.84,41.92,281000.0,28.0145,28.068,27.9744,28.0278,281000.0
2018-04-05 14:00:00,41.93,42.05,41.87,41.97,298468.0,28.0345,28.1148,27.9944,28.0613,298468.0
2018-04-05 14:30:00,41.97,42.06,41.96,42.04,285767.0,28.0613,28.1215,28.0546,28.1081,285767.0
2018-04-05 15:00:00,42.04,42.09,41.99,42.05,415428.0,28.1081,28.1415,28.0746,28.1148,415428.0
2018-04-05 15:30:00,42.05,42.05,41.93,41.93,948175.0,28.1148,28.1148,28.0345,28.0345,948175.0
2018-04-06 09:30:00,42.24,42.39,42.18,42.35,1000497.0,28.2418,28.3421,28.2017,28.3153,1000497.0
2018-04-06 10:00:00,42.35,42.37,42.2,42.25,789646.0,28.3153,28.3287,28.2151,28.2485,789646.0
2018-04-06 10:30:00,42.24,42.26,41.98,42.0,595182.0,28.2418,28.2552,28.068,28.0813,595182.0
2018-04-06 11:00:00,41.99,42.0,41.87,41.95,634081.0,28.0746,28.0813,27.9944,28.0479,634081.0
2018-04-06 11:30:00,41.96,42.12,41.95,42.09,395032.0,28.0546,28.1616,28.0479,28.1415,395032.0
2018-04-06 12:00:00,42.08,42.11,41.95,41.96,200219.0,28.1348,28.1549,28.0479,28.0546,200219.0
2018-04-06 12:30:00,41.95,42.07,41.94,42.05,192276.0,28.0479,28.1281,28.0412,28.1148,192276.0
2018-04-06 13:00:00,42.05,42.05,41.95,42.01,181405.0,28.1148,28.1148,28.0479,28.088,181405.0
2018-04-06 13:30:00,42.01,42.02,41.75,41.76,267895.0,28.088,28.0947,27.9142,27.9209,267895.0
2018-04-06 14:00:00,41.76,41.82,41.71,41.74,242168.0,27.9209,27.961,27.8874,27.9075,242168.0
2018-04-06 14:30:00,41.73,41.76,41.57,41.62,318239.0,27.9008,27.9209,27.7938,27.8273,318239.0
2018-04-06 15:00:00,41.62,41.66,41.51,41.61,346849.0,27.8273,27.854,27.7537,27.8206,346849.0
2018-04-06 15:30:00,41.61,41.85,41.59,41.76,723716.0,27.8206,27.981,27.8072,27.9209,723716.0
2018-04-09 09:30:00,41.63,41.69,41.4,41.56,1529273.0,27.834,27.8741,27.6802,27.7871,1529273.0
2018-04-09 10:00:00,41.56,41.7,41.49,41.68,570084.0,27.7871,27.8808,27.7403,27.8674,570084.0
2018-04-09 10:30:00,41.67,41.84,41.67,41.77,428555.0,27.8607,27.9744,27.8607,27.9276,428555.0
2018-04-09 11:00:00,41.78,41.8,41.7,41.76,444158.0,27.9342,27.9476,27.8808,27.9209,444158.0
2018-04-09 11:30:00,41.75,41.86,41.71,41.8,393047.0,27.9142,27.9877,27.8874,27.9476,393047.0
2018-04-09 12:00:00,41.8,41.85,41.77,41.81,242051.0,27.9476,27.981,27.9276,27.9543,242051.0
2018-04-09 12:30:00,41.82,41.91,41.79,41.88,178632.0,27.961,28.0212,27.9409,28.0011,178632.0
2018-04-09 13:00:00,41.89,41.92,41.85,41.89,156020.0,28.0078,28.0278,27.981,28.0078,156020.0
2018-04-09 13:30:00,41.9,41.94,41.85,41.9,257384.0,28.0145,28.0412,27.981,28.0145,257384.0
2018-04-09 14:00:00,41.9,41.92,41.82,41.86,231877.0,28.0145,28.0278,27.961,27.9877,231877.0
2018-04-09 14:30:00,41.86,41.94,41.85,41.94,195214.0,27.9877,28.0412,27.981,28.0412,195214.0
2018-04-09 15:00:00,41.94,41.97,41.8,41.83,275796.0,28.0412,28.0613,27.9476,27.9677,275796.0
2018-04-09 15:30:00,41.83,41.84,41.61,41.65,509849.0,27.9677,27.9744,27.8206,27.8473,509849.0
2018-04-10 09:30:00,42.37,42.6,42.37,42.45,976946.0,28.3287,28.4825,28.3287,28.3822,976946.0
2018-04-10 10:00:00,42.46,42.58,42.43,42.51,593575.0,28.3889,28.4691,28.3688,28.4223,593575.0
2018-04-10 10:30:00,42.52,42.71,42.51,42.68,471015.0,28.429,28.556,28.4223,28.536,471015.0
2018-04-10 11:00:00,42.67,42.84,42.66,42.78,588760.0,28.5293,28.643,28.5226,28.6028,588760.0
2018-04-10 11:30:00,42.77,42.9,42.73,42.86,672720.0,28.5962,28.6831,28.5694,28.6563,672720.0
2018-04-10 12:00:00,42.86,42.91,42.76,42.8,400567.0,28.6563,28.6898,28.5895,28.6162,400567.0
2018-04-10 12:30:00,42.8,42.92,42.79,42.82,264328.0,28.6162,28.6965,28.6095,28.6296,264328.0
2018-04-10 13:00:00,42.83,42.93,42.8,42.93,203482.0,28.6363,28.7031,28.6162,28.7031,203482.0
2018-04-10 13:30:00,42.93,42.95,42.81,42.9,298900.0,28.7031,28.7165,28.6229,28.6831,298900.0
2018-04-10 14:00:00,42.9,42.92,42.81,42.85,540765.0,28.6831,28.6965,28.6229,28.6496,540765.0
2018-04-10 14:30:00,42.86,43.0,42.85,43.0,505096.0,28.6563,28.7499,28.6496,28.7499,505096.0
2018-04-10 15:00:00,42.99,43.0,42.9,42.92,424529.0,28.7433,28.7499,28.6831,28.6965,424529.0
2018-04-10 15:30:00,42.91,42.92,42.78,42.78,1096956.0,28.6898,28.6965,28.6028,28.6028,1096956.0
2018-04-11 09:30:00,43.03,43.27,43.0,43.18,953655.0,28.77,28.9305,28.7499,28.8703,953655.0
2018-04-11 10:00:00,43.17,43.2,42.94,42.98,417843.0,28.8636,28.8837,28.7098,28.7366,417843.0
2018-04-11 10:30:00,42.96,43.12,42.9,43.03,418003.0,28.7232,28.8302,28.6831,28.77,418003.0
2018-04-11 11:00:00,43.04,43.05,42.96,43.01,423288.0,28.7767,28.7834,28.7232,28.7566,423288.0
2018-04-11 11:30:00,43.02,43.19,42.97,43.15,228173.0,28.7633,28.877,28.7299,28.8502,228173.0
2018-04-11 12:00:00,43.14,43.22,43.13,43.22,226430.0,28.8435,28.897,28.8369,28.897,226430.0
2018-04-11 12:30:00,43.22,43.24,43.12,43.15,339805.0,28.897,28.9104,28.8302,28.8502,339805.0
2018-04-11 13:00:00,43.15,43.2,43.11,43.18,168382.0,28.8502,28.8837,28.8235,28.8703,168382.0
2018-04-11 13:30:00,43.18,43.2,43.13,43.15,194491.0,28.8703,28.8837,28.8369,28.8502,194491.0
2018-04-11 14:00:00,43.15,43.18,43.0,43.15,260562.0,28.8502,28.8703,28.7499,28.8502,260562.0
2018-04-11 14:30:00,43.15,43.19,43.12,43.16,233467.0,28.8502,28.877,28.8302,28.8569,233467.0
2018-04-11 15:00:00,43.15,43.16,43.08,43.13,320915.0,28.8502,28.8569,28.8034,28.8369,320915.0
2018-04-11 15:30:00,43.12,43.16,43.04,43.05,669756.0,28.8302,28.8569,28.7767,28.7834,669756.0
2018-04-12 09:30:00,42.98,43.06,42.85,43.05,494679.0,28.7366,28.7901,28.6496,28.7834,494679.0
2018-04-12 10:00:00,43.05,43.06,42.89,42.91,259592.0,28.7834,28.7901,28.6764,28.6898,259592.0
2018-04-12 10:30:00,42.91,42.92,42.8,42.84,226501.0,28.6898,28.6965,28.6162,28.643,226501.0
2018-04-12 11:00:00,42.84,43.0,42.82,42.97,262270.0,28.643,28.7499,28.6296,28.7299,262270.0
2018-04-12 11:30:00,42.97,43.12,42.96,43.12,329898.0,28.7299,28.8302,28.7232,28.8302,329898.0
2018-04-12 12:00:00,43.12,43.16,43.09,43.13,144063.0,28.8302,28.8569,28.8101,28.8369,144063.0
2018-04-12 12:30:00,43.13,43.15,43.12,43.14,108837.0,28.8369,28.8502,28.8302,28.8435,108837.0
2018-04-12 13:00:00,43.14,43.16,43.0,43.03,124008.0,28.8435,28.8569,28.7499,28.77,124008.0
2018-04-12 13:30:00,43.02,43.14,43.01,43.13,121975.0,28.7633,28.8435,28.7566,28.8369,121975.0
2018-04-12 14:00:00,43.12,43.23,43.11,43.22,172452.0,28.8302,28.9037,28.8235,28.897,172452.0
2018-04-12 14:30:00,43.23,43.25,43.18,43.21,139481.0,28.9037,28.9171,28.8703,28.8903,139481.0
2018-04-12 15:00:00,43.21,43.24,43.14,43.19,226713.0,28.8903,28.9104,28.8435,28.877,226713.0
2018-04-12 15:30:00,43.19,43.2,43.05,43.06,447567.0,28.877,28.8837,28.7834,28.7901,447567.0
2018-04-13 09:30:00,42.76,42.89,42.76,42.85,658142.0,28.5895,28.6764,28.5895,28.6496,658142.0
2018-04-13 10:00:00,42.85,43.02,42.85,42.94,765005.0,28.6496,28.7633,28.6496,28.7098,765005.0
2018-04-13 10:30:00,42.94,43.06,42.89,42.95,505527.0,28.7098,28.7901,28.6764,28.7165,505527.0
2018-04-13 11:00:00,42.97,43.14,42.91,43.12,288474.0,28.7299,28.8435,28.6898,28.8302,288474.0
2018-04-13 11:30:00,43.13,43.13,42.98,43.06,159371.0,28.8369,28.8369,28.7366,28.7901,159371.0
2018-04-13 12:00:00,43.07,43.09,42.97,43.03,108960.0,28.7967,28.8101,28.7299,28.77,108960.0
2018-04-13 12:30:00,43.02,43.03,42.94,42.96,89905.0,28.7633,28.77,28.7098,28.7232,89905.0
2018-04-13 13:00:00,42.96,43.15,42.95,43.14,163376.0,28.7232,28.8502,28.7165,28.8435,163376.0
2018-04-13 13:30:00,43.14,43.15,43.03,43.07,126417.0,28.8435,28.8502,28.77,28.7967,126417.0
2018-04-13 14:00:00,43.07,43.08,42.94,42.97,193295.0,28.7967,28.8034,28.7098,28.7299,193295.0
2018-04-13 14:30:00,42.96,43.01,42.91,42.92,122471.0,28.7232,28.7566,28.6898,28.6965,122471.0
2018-04-13 15:00:00,42.93,42.93,42.82,42.86,233778.0,28.7031,28.7031,28.6296,28.6563,233778.0
2018-04-13 15:30:00,42.86,42.95,42.82,42.95,334801.0,28.6563,28.7165,28.6296,28.7165,334801.0
2018-04-16 09:30:00,42.75,42.76,42.45,42.62,1046806.0,28.5828,28.5895,28.3822,28.4959,1046806.0
2018-04-16 10:00:00,42.62,42.83,42.61,42.83,260581.0,28.4959,28.6363,28.4892,28.6363,260581.0
2018-04-16 10:30:00,42.83,42.91,42.78,42.9,299235.0,28.6363,28.6898,28.6028,28.6831,299235.0
2018-04-16 11:00:00,42.9,42.93,42.74,42.77,349923.0,28.6831,28.7031,28.5761,28.5962,349923.0
2018-04-16 11:30:00,42.77,42.79,42.69,42.77,273480.0,28.5962,28.6095,28.5427,28.5962,273480.0
2018-04-16 12:00:00,42.78,42.82,42.76,42.8,142257.0,28.6028,28.6296,28.5895,28.6162,142257.0
2018-04-16 12:30:00,42.81,42.9,42.79,42.9,132241.0,28.6229,28.6831,28.6095,28.6831,132241.0
2018-04-16 13:00:00,42.9,42.9,42.79,42.79,106776.0,28.6831,28.6831,28.6095,28.6095,106776.0
2018-04-16 13:30:00,42.79,42.81,42.7,42.73,206596.0,28.6095,28.6229,28.5494,28.5694,206596.0
2018-04-16 14:00:00,42.73,42.76,42.68,42.71,173132.0,28.5694,28.5895,28.536,28.556,173132.0
2018-04-16 14:30:00,42.7,42.73,42.69,42.72,115139.0,28.5494,28.5694,28.5427,28.5627,115139.0
2018-04-16 15:00:00,42.72,42.73,42.65,42.69,157676.0,28.5627,28.5694,28.5159,28.5427,157676.0
2018-04-16 15:30:00,42.68,42.74,42.65,42.72,403073.0,28.536,28.5761,28.5159,28.5627,403073.0
2018-04-17 09:30:00,42.76,42.76,42.58,42.73,536802.0,28.5895,28.5895,28.4691,28.5694,536802.0
2018-04-17 10:00:00,42.73,42.82,42.65,42.69,377195.0,28.5694,28.6296,28.5159,28.5427,377195.0
2018-04-17 10:30:00,42.69,42.79,42.66,42.75,242965.0,28.5427,28.6095,28.5226,28.5828,242965.0
2018-04-17 11:00:00,42.75,42.83,42.72,42.73,442047.0,28.5828,28.6363,28.5627,28.5694,442047.0
2018-04-17 11:30:00,42.73,42.73,42.6,42.66,256156.0,28.5694,28.5694,28.4825,28.5226,256156.0
2018-04-17 12:00:00,42.66,42.67,42.6,42.66,207299.0,28.5226,28.5293,28.4825,28.5226,207299.0
2018-04-17 12:30:00,42.67,42.68,42.6,42.67,173561.0,28.5293,28.536,28.4825,28.5293,173561.0
2018-04-17 13:00:00,42.68,42.75,42.67,42.73,144467.0,28.536,28.5828,28.5293,28.5694,144467.0
2018-04-17 13:30:00,42.74,42.78,42.7,42.7,174219.0,28.5761,28.6028,28.5494,28.5494,174219.0
2018-04-17 14:00:00,42.71,42.78,42.68,42.76,199130.0,28.556,28.6028,28.536,28.5895,199130.0
2018-04-17 14:30:00,42.76,42.77,42.7,42.75,235317.0,28.5895,28.5962,28.5494,28.5828,235317.0
2018-04-17 15:00:00,42.75,42.81,42.74,42.75,333045.0,28.5828,28.6229,28.5761,28.5828,333045.0
2018-04-17 15:30:00,42.75,42.78,42.65,42.65,718210.0,28.5828,28.6028,28.5159,28.5159,718210.0
2018-04-18 09:30:00,43.35,43.56,43.34,43.5,1116523.0,28.9839,29.1244,28.9773,29.0842,1116523.0
2018-04-18 10:00:00,43.51,43.51,43.3,43.4,744475.0,29.0909,29.0909,28.9505,29.0174,744475.0
2018-04-18 10:30:00,43.41,43.53,43.4,43.48,867345.0,29.0241,29.1043,29.0174,29.0709,867345.0
2018-04-18 11:00:00,43.48,43.53,43.44,43.47,722772.0,29.0709,29.1043,29.0441,29.0642,722772.0
2018-04-18 11:30:00,43.47,43.6,43.43,43.59,1031234.0,29.0642,29.1511,29.0374,29.1444,1031234.0
2018-04-18 12:00:00,43.59,43.62,43.54,43.57,296322.0,29.1444,29.1645,29.111,29.131,296322.0
2018-04-18 12:30:00,43.56,43.59,43.52,43.57,199919.0,29.1244,29.1444,29.0976,29.131,199919.0
2018-04-18 13:00:00,43.56,43.62,43.55,43.58,228239.0,29.1244,29.1645,29.1177,29.1377,228239.0
2018-04-18 13:30:00,43.59,43.61,43.53,43.59,223861.0,29.1444,29.1578,29.1043,29.1444,223861.0
2018-04-18 14:00:00,43.6,43.69,43.56,43.68,198020.0,29.1511,29.2113,29.1244,29.2046,198020.0
2018-04-18 14:30:00,43.68,43.7,43.66,43.67,296948.0,29.2046,29.218,29.1912,29.1979,296948.0
2018-04-18 15:00:00,43.68,43.7,43.6,43.62,330901.0,29.2046,29.218,29.1511,29.1645,330901.0
2018-04-18 15:30:00,43.62,43.62,43.49,43.52,710318.0,29.1645,29.1645,29.0776,29.0976,710318.0
2018-04-19 09:30:00,43.71,43.75,43.58,43.66,540289.0,29.2246,29.2514,29.1377,29.1912,540289.0
2018-04-19 10:00:00,43.66,43.9,43.62,43.89,492594.0,29.1912,29.3517,29.1645,29.345,492594.0
2018-04-19 10:30:00,43.89,43.9,43.8,43.9,343356.0,29.345,29.3517,29.2848,29.3517,343356.0
2018-04-19 11:00:00,43.9,43.99,43.87,43.98,458294.0,29.3517,29.4119,29.3316,29.4052,458294.0
2018-04-19 11:30:00,43.98,43.98,43.72,43.72,358593.0,29.4052,29.4052,29.2313,29.2313,358593.0
2018-04-19 12:00:00,43.72,43.77,43.66,43.68,224819.0,29.2313,29.2648,29.1912,29.2046,224819.0
2018-04-19 12:30:00,43.69,43.81,43.67,43.68,253395.0,29.2113,29.2915,29.1979,29.2046,253395.0
2018-04-19 13:00:00,43.68,43.69,43.57,43.57,120472.0,29.2046,29.2113,29.131,29.131,120472.0
2018-04-19 13:30:00,43.57,43.59,43.53,43.57,184210.0,29.131,29.1444,29.1043,29.131,184210.0
2018-04-19 14:00:00,43.57,43.58,43.52,43.58,142203.0,29.131,29.1377,29.0976,29.1377,142203.0
2018-04-19 14:30:00,43.57,43.64,43.57,43.57,184189.0,29.131,29.1778,29.131,29.131,184189.0
2018-04-19 15:00:00,43.58,43.65,43.56,43.6,172011.0,29.1377,29.1845,29.1244,29.1511,172011.0
2018-04-19 15:30:00,43.59,43.72,43.58,43.68,829207.0,29.1444,29.2313,29.1377,29.2046,829207.0
2018-04-20 09:30:00,43.28,43.38,43.22,43.26,501829.0,28.9371,29.004,28.897,28.9238,501829.0
2018-04-20 10:00:00,43.27,43.29,43.18,43.28,668803.0,28.9305,28.9438,28.8703,28.9371,668803.0
2018-04-20 10:30:00,43.28,43.38,43.26,43.37,360972.0,28.9371,29.004,28.9238,28.9973,360972.0
2018-04-20 11:00:00,43.38,43.61,43.36,43.59,363149.0,29.004,29.1578,28.9906,29.1444,363149.0
2018-04-20 11:30:00,43.58,43.66,43.57,43.61,181929.0,29.1377,29.1912,29.131,29.1578,181929.0
2018-04-20 12:00:00,43.61,43.61,43.56,43.57,130398.0,29.1578,29.1578,29.1244,29.131,130398.0
2018-04-20 12:30:00,43.56,43.56,43.45,43.48,204540.0,29.1244,29.1244,29.0508,29.0709,204540.0
2018-04-20 13:00:00,43.48,43.53,43.46,43.52,105095.0,29.0709,29.1043,29.0575,29.0976,105095.0
2018-04-20 13:30:00,43.53,43.58,43.5,43.5,128376.0,29.1043,29.1377,29.0842,29.0842,128376.0
2018-04-20 14:00:00,43.5,43.55,43.47,43.52,133367.0,29.0842,29.1177,29.0642,29.0976,133367.0
2018-04-20 14:30:00,43.52,43.57,43.46,43.57,286614.0,29.0976,29.131,29.0575,29.131,286614.0
2018-04-20 15:00:00,43.57,43.58,43.45,43.47,305407.0,29.131,29.1377,29.0508,29.0642,305407.0
2018-04-20 15:30:00,43.47,43.56,43.45,43.51,497297.0,29.0642,29.1244,29.0508,29.0909,497297.0
2018-04-23 09:30:00,43.6,43.6,43.42,43.5,392110.0,29.1511,29.1511,29.0308,29.0842,392110.0
2018-04-23 10:00:00,43.51,43.64,43.47,43.59,205788.0,29.0909,29.1778,29.0642,29.1444,205788.0
2018-04-23 10:30:00,43.59,43.66,43.56,43.6,250585.0,29.1444,29.1912,29.1244,29.1511,250585.0
2018-04-23 11:00:00,43.6,43.62,43.54,43.59,362838.0,29.1511,29.1645,29.111,29.1444,362838.0
2018-04-23 11:30:00,43.59,43.66,43.58,43.61,161357.0,29.1444,29.1912,29.1377,29.1578,161357.0
2018-04-23 12:00:00,43.61,43.68,43.6,43.63,184742.0,29.1578,29.2046,29.1511,29.1712,184742.0
2018-04-23 12:30:00,43.63,43.7,43.63,43.67,181383.0,29.1712,29.218,29.1712,29.1979,181383.0
2018-04-23 13:00:00,43.67,43.68,43.62,43.64,108217.0,29.1979,29.2046,29.1645,29.1778,108217.0
2018-04-23 13:30:00,43.64,43.68,43.59,43.68,101610.0,29.1778,29.2046,29.1444,29.2046,101610.0
2018-04-23 14:00:00,43.68,43.88,43.66,43.88,742878.0,29.2046,29.3383,29.1912,29.3383,742878.0
2018-04-23 14:30:00,43.87,43.89,43.81,43.84,400381.0,29.3316,29.345,29.2915,29.3116,400381.0
2018-04-23 15:00:00,43.83,43.94,43.82,43.91,259007.0,29.3049,29.3784,29.2982,29.3584,259007.0
2018-04-23 15:30:00,43.91,43.94,43.86,43.92,522235.0,29.3584,29.3784,29.3249,29.3651,522235.0
2018-04-24 09:30:00,44.19,44.49,44.17,44.48,1231686.0,29.5456,29.7462,29.5322,29.7395,1231686.0
2018-04-24 10:00:00,44.48,44.73,44.45,44.71,1778850.0,29.7395,29.9066,29.7194,29.8933,1778850.0
2018-04-24 10:30:00,44.71,44.78,44.65,44.69,935814.0,29.8933,29.9401,29.8531,29.8799,935814.0
2018-04-24 11:00:00,44.69,44.77,44.54,44.77,699000.0,29.8799,29.9334,29.7796,29.9334,699000.0
2018-04-24 11:30:00,44.77,44.81,44.63,44.63,526854.0,29.9334,29.9601,29.8398,29.8398,526854.0
2018-04-24 12:00:00,44.63,44.72,44.59,44.64,312662.0,29.8398,29.8999,29.813,29.8464,312662.0
2018-04-24 12:30:00,44.64,44.72,44.57,44.63,345195.0,29.8464,29.8999,29.7996,29.8398,345195.0
2018-04-24 13:00:00,44.64,44.65,44.4,44.42,339007.0,29.8464,29.8531,29.686,29.6994,339007.0
2018-04-24 13:30:00,44.41,44.42,44.17,44.2,469583.0,29.6927,29.6994,29.5322,29.5523,469583.0
2018-04-24 14:00:00,44.2,44.32,44.1,44.21,472088.0,29.5523,29.6325,29.4854,29.5589,472088.0
2018-04-24 14:30:00,44.21,44.28,44.14,44.27,415542.0,29.5589,29.6058,29.5121,29.5991,415542.0
2018-04-24 15:00:00,44.27,44.33,44.14,44.16,507256.0,29.5991,29.6392,29.5121,29.5255,507256.0
2018-04-24 15:30:00,44.15,44.27,44.05,44.25,1000714.0,29.5188,29.5991,29.452,29.5857,1000714.0
2018-04-25 09:30:00,43.84,43.84,43.45,43.61,880771.0,29.3116,29.3116,29.0508,29.1578,880771.0
2018-04-25 10:00:00,43.61,43.71,43.55,43.68,375109.0,29.1578,29.2246,29.1177,29.2046,375109.0
2018-04-25 10:30:00,43.68,43.75,43.52,43.74,471567.0,29.2046,29.2514,29.0976,29.2447,471567.0
2018-04-25 11:00:00,43.74,43.95,43.72,43.92,371204.0,29.2447,29.3851,29.2313,29.3651,371204.0
2018-04-25 11:30:00,43.93,43.96,43.78,43.86,175090.0,29.3717,29.3918,29.2714,29.3249,175090.0
2018-04-25 12:00:00,43.86,43.96,43.84,43.94,220611.0,29.3249,29.3918,29.3116,29.3784,220611.0
2018-04-25 12:30:00,43.93,43.98,43.91,43.94,133064.0,29.3717,29.4052,29.3584,29.3784,133064.0
2018-04-25 13:00:00,43.93,43.97,43.86,43.94,133658.0,29.3717,29.3985,29.3249,29.3784,133658.0
2018-04-25 13:30:00,43.94,44.11,43.94,44.11,318993.0,29.3784,29.4921,29.3784,29.4921,318993.0
2018-04-25 14:00:00,44.1,44.17,44.07,44.16,314350.0,29.4854,29.5322,29.4653,29.5255,314350.0
2018-04-25 14:30:00,44.16,44.22,44.12,44.22,157570.0,29.5255,29.5656,29.4988,29.5656,157570.0
2018-04-25 15:00:00,44.21,44.23,44.14,44.15,250670.0,29.5589,29.5723,29.5121,29.5188,250670.0
2018-04-25 15:30:00,44.16,44.2,44.13,44.17,719862.0,29.5255,29.5523,29.5055,29.5322,719862.0
2018-04-26 09:30:00,44.75,44.89,44.67,44.86,883060.0,29.92,30.0136,29.8665,29.9935,883060.0
2018-04-26 10:00:00,44.86,44.89,44.71,44.76,876657.0,29.9935,30.0136,29.8933,29.9267,876657.0
2018-04-26 10:30:00,44.75,44.88,44.75,44.8,417834.0,29.92,30.0069,29.92,29.9534,417834.0
2018-04-26 11:00:00,44.79,44.82,44.71,44.75,368451.0,29.9467,29.9668,29.8933,29.92,368451.0
2018-04-26 11:30:00,44.75,44.84,44.7,44.83,278390.0,29.92,29.9802,29.8866,29.9735,278390.0
2018-04-26 12:00:00,44.83,44.85,44.73,44.74,303767.0,29.9735,29.9869,29.9066,29.9133,303767.0
2018-04-26 12:30:00,44.74,44.76,44.65,44.74,274545.0,29.9133,29.9267,29.8531,29.9133,274545.0
2018-04-26 13:00:00,44.75,44.79,44.74,44.75,89662.0,29.92,29.9467,29.9133,29.92,89662.0
2018-04-26 13:30:00,44.75,44.75,44.66,44.72,173733.0,29.92,29.92,29.8598,29.8999,173733.0
2018-04-26 14:00:00,44.72,44.78,44.71,44.76,137373.0,29.8999,29.9401,29.8933,29.9267,137373.0
2018-04-26 14:30:00,44.76,44.8,44.73,44.8,186241.0,29.9267,29.9534,29.9066,29.9534,186241.0
2018-04-26 15:00:00,44.8,44.82,44.77,44.81,264660.0,29.9534,29.9668,29.9334,29.9601,264660.0
2018-04-26 15:30:00,44.8,44.88,44.8,44.87,712089.0,29.9534,30.0069,29.9534,30.0002,712089.0
2018-04-27 09:30:00,44.3,44.34,44.09,44.25,741692.0,29.6191,29.6459,29.4787,29.5857,741692.0
2018-04-27 10:00:00,44.24,44.26,44.06,44.1,495872.0,29.579,29.5924,29.4587,29.4854,495872.0
2018-04-27 10:30:00,44.1,44.29,44.08,44.24,298701.0,29.4854,29.6124,29.472,29.579,298701.0
2018-04-27 11:00:00,44.24,44.47,44.24,44.44,315791.0,29.579,29.7328,29.579,29.7127,315791.0
2018-04-27 11:30:00,44.44,44.49,44.42,44.45,170067.0,29.7127,29.7462,29.6994,29.7194,170067.0
2018-04-27 12:00:00,44.45,44.48,44.41,44.44,317569.0,29.7194,29.7395,29.6927,29.7127,317569.0
2018-04-27 12:30:00,44.43,44.48,44.42,44.47,165110.0,29.706,29.7395,29.6994,29.7328,165110.0
2018-04-27 13:00:00,44.47,44.48,44.42,44.43,117281.0,29.7328,29.7395,29.6994,29.706,117281.0
2018-04-27 13:30:00,44.43,44.45,44.38,44.4,142966.0,29.706,29.7194,29.6726,29.686,142966.0
2018-04-27 14:00:00,44.39,44.41,44.35,44.35,124297.0,29.6793,29.6927,29.6526,29.6526,124297.0
2018-04-27 14:30:00,44.35,44.38,44.33,44.38,173866.0,29.6526,29.6726,29.6392,29.6726,173866.0
2018-04-27 15:00:00,44.37,44.39,44.28,44.3,302935.0,29.6659,29.6793,29.6058,29.6191,302935.0
2018-04-27 15:30:00,44.3,44.31,44.2,44.21,600718.0,29.6191,29.6258,29.5523,29.5589,600718.0
2018-04-30 09:30:00,43.83,44.18,43.82,44.11,823403.0,29.3049,29.5389,29.2982,29.4921,823403.0
2018-04-30 10:00:00,44.1,44.34,44.09,44.21,417582.0,29.4854,29.6459,29.4787,29.5589,417582.0
2018-04-30 10:30:00,44.21,44.35,44.18,44.35,350610.0,29.5589,29.6526,29.5389,29.6526,350610.0
2018-04-30 11:00:00,44.36,44.43,44.26,44.41,761789.0,29.6592,29.706,29.5924,29.6927,761789.0
2018-04-30 11:30:00,44.4,44.49,44.39,44.43,276193.0,29.686,29.7462,29.6793,29.706,276193.0
2018-04-30 12:00:00,44.43,44.48,44.4,44.48,104089.0,29.706,29.7395,29.686,29.7395,104089.0
2018-04-30 12:30:00,44.48,44.52,44.42,44.43,136152.0,29.7395,29.7662,29.6994,29.706,136152.0
2018-04-30 13:00:00,44.44,44.66,44.42,44.62,245265.0,29.7127,29.8598,29.6994,29.8331,245265.0
2018-04-30 13:30:00,44.61,44.69,44.55,44.61,219171.0,29.8264,29.8799,29.7863,29.8264,219171.0
2018-04-30 14:00:00,44.62,44.64,44.58,44.62,274054.0,29.8331,29.8464,29.8063,29.8331,274054.0
2018-04-30 14:30:00,44.61,44.64,44.58,44.59,276199.0,29.8264,29.8464,29.8063,29.813,276199.0
2018-04-30 15:00:00,44.58,44.65,44.57,44.62,502015.0,29.8063,29.8531,29.7996,29.8331,502015.0
2018-04-30 15:30:00,44.62,44.76,44.6,44.61,1438782.0,29.8331,29.9267,29.8197,29.8264,1438782.0
2018-05-01 09:30:00,44.97,45.1,44.86,44.86,1216684.0,30.0671,30.154,29.9935,29.9935,1216684.0
2018-05-01 10:00:00,44.87,44.95,44.72,44.82,834357.0,30.0002,30.0537,29.8999,29.9668,834357.0
2018-05-01 10:30:00,44.82,44.84,44.55,44.6,398600.0,29.9668,29.9802,29.7863,29.8197,398600.0
2018-05-01 11:00:00,44.61,44.73,44.56,44.67,418478.0,29.8264,29.9066,29.793,29.8665,418478.0
2018-05-01 11:30:00,44.66,44.89,44.66,44.83,518252.0,29.8598,30.0136,29.8598,29.9735,518252.0
2018-05-01 12:00:00,44.82,44.98,44.81,44.95,305619.0,29.9668,30.0738,29.9601,30.0537,305619.0
2018-05-01 12:30:00,44.94,44.95,44.8,44.88,270908.0,30.047,30.0537,29.9534,30.0069,270908.0
2018-05-01 13:00:00,44.87,44.88,44.73,44.82,247315.0,30.0002,30.0069,29.9066,29.9668,247315.0
2018-05-01 13:30:00,44.82,44.88,44.75,44.84,171641.0,29.9668,30.0069,29.92,29.9802,171641.0
2018-05-01 14:00:00,44.84,44.93,44.84,44.9,220085.0,29.9802,30.0403,29.9802,30.0203,220085.0
2018-05-01 14:30:00,44.91,44.95,44.89,44.91,218871.0,30.027,30.0537,30.0136,30.027,218871.0
2018-05-01 15:00:00,44.91,44.95,44.86,44.87,260575.0,30.027,30.0537,29.9935,30.0002,260575.0
2018-05-01 15:30:00,44.88,44.88,44.77,44.81,589877.0,30.0069,30.0069,29.9334,29.9601,589877.0
2018-05-02 09:30:00,44.82,44.91,44.79,44.8,561726.0,29.9668,30.027,29.9467,29.9534,561726.0
2018-05-02 10:00:00,44.8,44.86,44.76,44.79,465209.0,29.9534,29.9935,29.9267,29.9467,465209.0
2018-05-02 10:30:00,44.78,44.87,44.63,44.75,395000.0,29.9401,30.0002,29.8398,29.92,395000.0
2018-05-02 11:00:00,44.75,44.91,44.74,44.91,287981.0,29.92,30.027,29.9133,30.027,287981.0
2018-05-02 11:30:00,44.91,44.92,44.72,44.74,235889.0,30.027,30.0337,29.8999,29.9133,235889.0
2018-05-02 12:00:00,44.74,44.79,44.68,44.69,205117.0,29.9133,29.9467,29.8732,29.8799,205117.0
2018-05-02 12:30:00,44.7,44.75,44.68,44.74,139089.0,29.8866,29.92,29.8732,29.9133,139089.0
2018-05-02 13:00:00,44.74,44.86,44.73,44.86,88309.0,29.9133,29.9935,29.9066,29.9935,88309.0
2018-05-02 13:30:00,44.86,44.9,44.84,44.85,126303.0,29.9935,30.0203,29.9802,29.9869,126303.0
2018-05-02 14:00:00,44.84,45.05,44.81,45.02,339953.0,29.9802,30.1206,29.9601,30.1005,339953.0
2018-05-02 14:30:00,45.02,45.03,44.93,44.93,169845.0,30.1005,30.1072,30.0403,30.0403,169845.0
2018-05-02 15:00:00,44.93,44.95,44.73,44.74,253286.0,30.0403,30.0537,29.9066,29.9133,253286.0
2018-05-02 15:30:00,44.74,44.78,44.64,44.7,755888.0,29.9133,29.9401,29.8464,29.8866,755888.0
2018-05-03 09:30:00,44.58,44.61,44.3,44.55,495920.0,29.8063,29.8264,29.6191,29.7863,495920.0
2018-05-03 10:00:00,44.54,44.56,44.24,44.3,485894.0,29.7796,29.793,29.579,29.6191,485894.0
2018-05-03 10:30:00,44.3,44.33,44.14,44.16,371116.0,29.6191,29.6392,29.5121,29.5255,371116.0
2018-05-03 11:00:00,44.16,44.28,44.12,44.26,671942.0,29.5255,29.6058,29.4988,29.5924,671942.0
2018-05-03 11:30:00,44.25,44.37,44.22,44.32,233680.0,29.5857,29.6659,29.5656,29.6325,233680.0
2018-05-03 12:00:00,44.32,44.43,44.28,44.41,213624.0,29.6325,29.706,29.6058,29.6927,213624.0
2018-05-03 12:30:00,44.42,44.65,44.42,44.64,355085.0,29.6994,29.8531,29.6994,29.8464,355085.0
2018-05-03 13:00:00,44.64,44.65,44.52,44.57,241476.0,29.8464,29.8531,29.7662,29.7996,241476.0
2018-05-03 13:30:00,44.57,44.72,44.57,44.67,225564.0,29.7996,29.8999,29.7996,29.8665,225564.0
2018-05-03 14:00:00,44.68,44.75,44.63,44.67,230772.0,29.8732,29.92,29.8398,29.8665,230772.0
2018-05-03 14:30:00,44.67,44.76,44.64,44.67,234525.0,29.8665,29.9267,29.8464,29.8665,234525.0
2018-05-03 15:00:00,44.67,44.72,44.66,44.72,294712.0,29.8665,29.8999,29.8598,29.8999,294712.0
2018-05-03 15:30:00,44.72,44.76,44.67,44.74,794471.0,29.8999,29.9267,29.8665,29.9133,794471.0
2018-05-04 09:30:00,44.81,45.01,44.73,44.98,641515.0,29.9601,30.0938,29.9066,30.0738,641515.0
2018-05-04 10:00:00,44.97,45.06,44.94,45.05,360120.0,30.0671,30.1273,30.047,30.1206,360120.0
2018-05-04 10:30:00,45.05,45.13,45.02,45.09,424163.0,30.1206,30.1741,30.1005,30.1473,424163.0
2018-05-04 11:00:00,45.1,45.25,45.06,45.24,382690.0,30.154,30.2543,30.1273,30.2476,382690.0
2018-05-04 11:30:00,45.24,45.43,45.22,45.42,332905.0,30.2476,30.3746,30.2342,30.368,332905.0
2018-05-04 12:00:00,45.43,45.5,45.4,45.45,252948.0,30.3746,30.4214,30.3546,30.388,252948.0
2018-05-04 12:30:00,45.45,45.47,45.42,45.43,351663.0,30.388,30.4014,30.368,30.3746,351663.0
2018-05-04 13:00:00,45.43,45.45,45.39,45.44,180097.0,30.3746,30.388,30.3479,30.3813,180097.0
2018-05-04 13:30:00,45.44,45.49,45.41,45.45,340006.0,30.3813,30.4148,30.3613,30.388,340006.0
2018-05-04 14:00:00,45.45,45.45,45.37,45.43,169633.0,30.388,30.388,30.3345,30.3746,169633.0
2018-05-04 14:30:00,45.43,45.46,45.34,45.34,227581.0,30.3746,30.3947,30.3145,30.3145,227581.0
2018-05-04 15:00:00,45.34,45.36,45.28,45.33,277520.0,30.3145,30.3278,30.2744,30.3078,277520.0
2018-05-04 15:30:00,45.32,45.37,45.32,45.35,501005.0,30.3011,30.3345,30.3011,30.3212,501005.0
2018-05-07 09:30:00,45.67,46.06,45.58,46.05,1168291.0,30.5351,30.7959,30.4749,30.7892,1168291.0
2018-05-07 10:00:00,46.04,46.29,46.0,46.28,672027.0,30.7825,30.9496,30.7557,30.943,672027.0
2018-05-07 10:30:00,46.29,46.32,46.08,46.15,662935.0,30.9496,30.9697,30.8092,30.856,662935.0
2018-05-07 11:00:00,46.15,46.25,46.1,46.23,726438.0,30.856,30.9229,30.8226,30.9095,726438.0
2018-05-07 11:30:00,46.23,46.38,46.23,46.3,532870.0,30.9095,31.0098,30.9095,30.9563,532870.0
2018-05-07 12:00:00,46.3,46.34,46.19,46.29,483813.0,30.9563,30.9831,30.8828,30.9496,483813.0
2018-05-07 12:30:00,46.3,46.3,46.14,46.14,268409.0,30.9563,30.9563,30.8494,30.8494,268409.0
2018-05-07 13:00:00,46.15,46.16,46.02,46.1,215889.0,30.856,30.8627,30.7691,30.8226,215889.0
2018-05-07 13:30:00,46.1,46.15,46.08,46.13,163903.0,30.8226,30.856,30.8092,30.8427,163903.0
2018-05-07 14:00:00,46.13,46.14,46.06,46.09,273655.0,30.8427,30.8494,30.7959,30.8159,273655.0
2018-05-07 14:30:00,46.09,46.14,45.88,45.89,699160.0,30.8159,30.8494,30.6755,30.6822,699160.0
2018-05-07 15:00:00,45.89,45.91,45.69,45.76,787509.0,30.6822,30.6956,30.5485,30.5953,787509.0
2018-05-07 15:30:00,45.76,45.88,45.62,45.66,1554612.0,30.5953,30.6755,30.5017,30.5284,1554612.0
2018-05-08 09:30:00,44.98,44.99,44.64,44.8,1249561.0,30.0738,30.0805,29.8464,29.9534,1249561.0
2018-05-08 10:00:00,44.81,44.96,44.81,44.89,578580.0,29.9601,30.0604,29.9601,30.0136,578580.0
2018-05-08 10:30:00,44.89,45.07,44.88,45.03,341987.0,30.0136,30.1339,30.0069,30.1072,341987.0
2018-05-08 11:00:00,45.02,45.04,44.57,44.69,836557.0,30.1005,30.1139,29.7996,29.8799,836557.0
2018-05-08 11:30:00,44.69,45.08,44.63,45.03,451245.0,29.8799,30.1406,29.8398,30.1072,451245.0
2018-05-08 12:00:00,45.02,45.1,44.96,44.98,284041.0,30.1005,30.154,30.0604,30.0738,284041.0
2018-05-08 12:30:00,44.97,45.06,44.92,44.98,266400.0,30.0671,30.1273,30.0337,30.0738,266400.0
2018-05-08 13:00:00,44.97,45.08,44.95,45.05,198021.0,30.0671,30.1406,30.0537,30.1206,198021.0
2018-05-08 13:30:00,45.06,45.12,44.98,44.98,197884.0,30.1273,30.1674,30.0738,30.0738,197884.0
2018-05-08 14:00:00,44.98,45.46,44.95,45.18,589636.0,30.0738,30.3947,30.0537,30.2075,589636.0
2018-05-08 14:30:00,45.18,45.27,44.98,45.23,413250.0,30.2075,30.2677,30.0738,30.2409,413250.0
2018-05-08 15:00:00,45.23,45.44,45.22,45.36,438590.0,30.2409,30.3813,30.2342,30.3278,438590.0
2018-05-08 15:30:00,45.36,45.39,45.28,45.35,634090.0,30.3278,30.3479,30.2744,30.3212,634090.0
2018-05-09 09:30:00,45.98,46.42,45.96,46.38,1262792.0,30.7424,31.0366,30.729,31.0098,1262792.0
2018-05-09 10:00:00,46.39,46.63,46.37,46.59,734446.0,31.0165,31.177,31.0031,31.1502,734446.0
2018-05-09 10:30:00,46.6,46.67,46.27,46.31,885935.0,31.1569,31.2037,30.9363,30.963,885935.0
2018-05-09 11:00:00,46.31,46.5,46.31,46.45,493005.0,30.963,31.09,30.963,31.0566,493005.0
2018-05-09 11:30:00,46.45,46.63,46.43,46.54,573976.0,31.0566,31.177,31.0432,31.1168,573976.0
2018-05-09 12:00:00,46.54,46.66,46.52,46.64,476334.0,31.1168,31.197,31.1034,31.1837,476334.0
2018-05-09 12:30:00,46.65,46.66,46.57,46.65,273236.0,31.1903,31.197,31.1369,31.1903,273236.0
2018-05-09 13:00:00,46.65,46.7,46.64,46.68,240872.0,31.1903,31.2238,31.1837,31.2104,240872.0
2018-05-09 13:30:00,46.68,46.85,46.64,46.83,394238.0,31.2104,31.3241,31.1837,31.3107,394238.0
2018-05-09 14:00:00,46.83,46.85,46.69,46.7,455742.0,31.3107,31.3241,31.2171,31.2238,455742.0
2018-05-09 14:30:00,46.69,46.77,46.68,46.73,417545.0,31.2171,31.2706,31.2104,31.2438,417545.0
2018-05-09 15:00:00,46.73,46.75,46.67,46.68,384584.0,31.2438,31.2572,31.2037,31.2104,384584.0
2018-05-09 15:30:00,46.68,46.78,46.61,46.78,1114538.0,31.2104,31.2773,31.1636,31.2773,1114538.0
2018-05-10 09:30:00,45.91,46.02,45.74,45.78,1133778.0,31.097,31.1715,30.9818,31.0089,1133778.0
2018-05-10 10:00:00,45.78,45.79,45.55,45.72,633542.0,31.0089,31.0157,30.8532,30.9683,633542.0
2018-05-10 10:30:00,45.72,45.81,45.62,45.64,539815.0,30.9683,31.0293,30.9006,30.9141,539815.0
2018-05-10 11:00:00,45.64,45.91,45.61,45.89,403681.0,30.9141,31.097,30.8938,31.0835,403681.0
2018-05-10 11:30:00,45.89,45.91,45.72,45.74,613624.0,31.0835,31.097,30.9683,30.9818,613624.0
2018-05-10 12:00:00,45.75,45.82,45.72,45.81,287498.0,30.9886,31.036,30.9683,31.0293,287498.0
2018-05-10 12:30:00,45.8,45.89,45.76,45.86,552524.0,31.0225,31.0835,30.9954,31.0631,552524.0
2018-05-10 13:00:00,45.86,45.88,45.76,45.77,351317.0,31.0631,31.0767,30.9954,31.0022,351317.0
2018-05-10 13:30:00,45.78,45.8,45.74,45.76,213331.0,31.0089,31.0225,30.9818,30.9954,213331.0
2018-05-10 14:00:00,45.76,45.85,45.75,45.8,325286.0,30.9954,31.0564,30.9886,31.0225,325286.0
2018-05-10 14:30:00,45.8,45.88,45.8,45.84,467272.0,31.0225,31.0767,31.0225,31.0496,467272.0
2018-05-10 15:00:00,45.83,45.87,45.81,45.82,334379.0,31.0428,31.0699,31.0293,31.036,334379.0
2018-05-10 15:30:00,45.83,45.88,45.79,45.88,831895.0,31.0428,31.0767,31.0157,31.0767,831895.0
2018-05-11 09:30:00,45.91,45.98,45.81,45.93,426832.0,31.097,31.1444,31.0293,31.1105,426832.0
2018-05-11 10:00:00,45.92,45.96,45.85,45.92,279144.0,31.1038,31.1309,31.0564,31.1038,279144.0
2018-05-11 10:30:00,45.92,45.99,45.89,45.98,314991.0,31.1038,31.1512,31.0835,31.1444,314991.0
2018-05-11 11:00:00,45.99,46.02,45.86,45.86,381273.0,31.1512,31.1715,31.0631,31.0631,381273.0
2018-05-11 11:30:00,45.86,46.04,45.83,46.01,215586.0,31.0631,31.1851,31.0428,31.1647,215586.0
2018-05-11 12:00:00,46.01,46.02,45.92,45.98,113618.0,31.1647,31.1715,31.1038,31.1444,113618.0
2018-05-11 12:30:00,45.98,46.04,45.97,46.0,129907.0,31.1444,31.1851,31.1376,31.158,129907.0
2018-05-11 13:00:00,46.0,46.0,45.91,45.95,89804.0,31.158,31.158,31.097,31.1241,89804.0
2018-05-11 13:30:00,45.95,46.03,45.93,46.02,117550.0,31.1241,31.1783,31.1105,31.1715,117550.0
2018-05-11 14:00:00,46.01,46.02,45.9,45.9,203562.0,31.1647,31.1715,31.0902,31.0902,203562.0
2018-05-11 14:30:00,45.9,45.93,45.83,45.87,211394.0,31.0902,31.1105,31.0428,31.0699,211394.0
2018-05-11 15:00:00,45.87,45.88,45.79,45.84,162959.0,31.0699,31.0767,31.0157,31.0496,162959.0
2018-05-11 15:30:00,45.84,45.85,45.8,45.84,338189.0,31.0496,31.0564,31.0225,31.0496,338189.0
2018-05-14 09:30:00,46.55,46.78,46.48,46.75,896920.0,31.5305,31.6863,31.4831,31.666,896920.0
2018-05-14 10:00:00,46.74,46.76,46.48,46.62,730484.0,31.6592,31.6727,31.4831,31.5779,730484.0
2018-05-14 10:30:00,46.63,46.7,46.55,46.59,317787.0,31.5847,31.6321,31.5305,31.5576,317787.0
2018-05-14 11:00:00,46.59,46.7,46.56,46.62,342779.0,31.5576,31.6321,31.5373,31.5779,342779.0
2018-05-14 11:30:00,46.62,46.63,46.51,46.56,276989.0,31.5779,31.5847,31.5034,31.5373,276989.0
2018-05-14 12:00:00,46.57,46.59,46.51,46.54,190275.0,31.544,31.5576,31.5034,31.5237,190275.0
2018-05-14 12:30:00,46.54,46.54,46.42,46.43,197230.0,31.5237,31.5237,31.4424,31.4492,197230.0
2018-05-14 13:00:00,46.43,46.45,46.33,46.34,190170.0,31.4492,31.4628,31.3815,31.3883,190170.0
2018-05-14 13:30:00,46.35,46.38,46.29,46.3,135925.0,31.395,31.4154,31.3544,31.3612,135925.0
2018-05-14 14:00:00,46.3,46.38,46.29,46.36,151895.0,31.3612,31.4154,31.3544,31.4018,151895.0
2018-05-14 14:30:00,46.37,46.43,46.36,46.42,126577.0,31.4086,31.4492,31.4018,31.4424,126577.0
2018-05-14 15:00:00,46.41,46.45,46.39,46.41,186818.0,31.4357,31.4628,31.4221,31.4357,186818.0
2018-05-14 15:30:00,46.41,46.42,46.36,46.4,393749.0,31.4357,31.4424,31.4018,31.4289,393749.0
2018-05-15 09:30:00,46.51,46.54,46.27,46.44,723937.0,31.5034,31.5237,31.3408,31.456,723937.0
2018-05-15 10:00:00,46.45,46.77,46.36,46.74,491469.0,31.4628,31.6795,31.4018,31.6592,491469.0
2018-05-15 10:30:00,46.74,46.92,46.7,46.88,550184.0,31.6592,31.7811,31.6321,31.754,550184.0
2018-05-15 11:00:00,46.88,46.99,46.85,46.93,637004.0,31.754,31.8285,31.7337,31.7879,637004.0
2018-05-15 11:30:00,46.93,46.94,46.72,46.73,346368.0,31.7879,31.7947,31.6456,31.6524,346368.0
2018-05-15 12:00:00,46.75,46.78,46.72,46.74,139954.0,31.666,31.6863,31.6456,31.6592,139954.0
2018-05-15 12:30:00,46.74,46.89,46.73,46.85,226613.0,31.6592,31.7608,31.6524,31.7337,226613.0
2018-05-15 13:00:00,46.85,46.89,46.83,46.85,225543.0,31.7337,31.7608,31.7202,31.7337,225543.0
2018-05-15 13:30:00,46.86,46.89,46.84,46.86,392462.0,31.7405,31.7608,31.7269,31.7405,392462.0
2018-05-15 14:00:00,46.85,46.88,46.8,46.85,218521.0,31.7337,31.754,31.6998,31.7337,218521.0
2018-05-15 14:30:00,46.84,46.9,46.84,46.85,480678.0,31.7269,31.7676,31.7269,31.7337,480678.0
2018-05-15 15:00:00,46.86,46.87,46.71,46.71,270593.0,31.7405,31.7473,31.6389,31.6389,270593.0
2018-05-15 15:30:00,46.71,46.8,46.7,46.79,576799.0,31.6389,31.6998,31.6321,31.6931,576799.0
2018-05-16 09:30:00,46.8,46.82,46.58,46.66,634629.0,31.6998,31.7134,31.5508,31.605,634629.0
2018-05-16 10:00:00,46.66,46.73,46.45,46.48,607304.0,31.605,31.6524,31.4628,31.4831,607304.0
2018-05-16 10:30:00,46.49,46.78,46.48,46.48,660995.0,31.4899,31.6863,31.4831,31.4831,660995.0
2018-05-16 11:00:00,46.48,46.6,46.43,46.6,493515.0,31.4831,31.5644,31.4492,31.5644,493515.0
2018-05-16 11:30:00,46.61,46.62,46.54,46.57,161946.0,31.5711,31.5779,31.5237,31.544,161946.0
2018-05-16 12:00:00,46.58,46.67,46.58,46.64,168755.0,31.5508,31.6118,31.5508,31.5915,168755.0
2018-05-16 12:30:00,46.64,46.72,46.63,46.7,184020.0,31.5915,31.6456,31.5847,31.6321,184020.0
2018-05-16 13:00:00,46.7,46.72,46.63,46.65,194826.0,31.6321,31.6456,31.5847,31.5982,194826.0
2018-05-16 13:30:00,46.66,46.67,46.63,46.64,180118.0,31.605,31.6118,31.5847,31.5915,180118.0
2018-05-16 14:00:00,46.64,46.74,46.63,46.73,207883.0,31.5915,31.6592,31.5847,31.6524,207883.0
2018-05-16 14:30:00,46.72,46.73,46.66,46.69,141196.0,31.6456,31.6524,31.605,31.6253,141196.0
2018-05-16 15:00:00,46.68,46.69,46.64,46.66,161552.0,31.6186,31.6253,31.5915,31.605,161552.0
2018-05-16 15:30:00,46.66,46.7,46.65,46.7,402684.0,31.605,31.6321,31.5982,31.6321,402684.0
2018-05-17 09:30:00,47.01,47.08,46.93,47.03,514641.0,31.8421,31.8895,31.7879,31.8556,514641.0
2018-05-17 10:00:00,47.03,47.08,46.95,47.06,387008.0,31.8556,31.8895,31.8014,31.8759,387008.0
2018-05-17 10:30:00,47.06,47.2,47.05,47.2,827448.0,31.8759,31.9708,31.8692,31.9708,827448.0
2018-05-17 11:00:00,47.2,47.3,47.16,47.29,781717.0,31.9708,32.0385,31.9437,32.0317,781717.0
2018-05-17 11:30:00,47.3,47.35,47.21,47.22,314890.0,32.0385,32.0724,31.9775,31.9843,314890.0
2018-05-17 12:00:00,47.22,47.32,47.22,47.32,184238.0,31.9843,32.0521,31.9843,32.0521,184238.0
2018-05-17 12:30:00,47.31,47.37,47.23,47.24,424386.0,32.0453,32.0859,31.9911,31.9979,424386.0
2018-05-17 13:00:00,47.24,47.24,47.19,47.22,241245.0,31.9979,31.9979,31.964,31.9843,241245.0
2018-05-17 13:30:00,47.22,47.23,47.15,47.16,200278.0,31.9843,31.9911,31.9369,31.9437,200278.0
2018-05-17 14:00:00,47.16,47.17,47.06,47.16,238263.0,31.9437,31.9505,31.8759,31.9437,238263.0
2018-05-17 14:30:00,47.17,47.17,47.13,47.16,214376.0,31.9505,31.9505,31.9234,31.9437,214376.0
2018-05-17 15:00:00,47.16,47.16,47.08,47.09,286055.0,31.9437,31.9437,31.8895,31.8963,286055.0
2018-05-17 15:30:00,47.09,47.28,47.08,47.2,1096441.0,31.8963,32.025,31.8895,31.9708,1096441.0
2018-05-18 09:30:00,47.3,47.35,47.25,47.28,376325.0,32.0385,32.0724,32.0046,32.025,376325.0
2018-05-18 10:00:00,47.29,47.32,47.14,47.28,340379.0,32.0317,32.0521,31.9301,32.025,340379.0
2018-05-18 10:30:00,47.29,47.3,47.14,47.25,413032.0,32.0317,32.0385,31.9301,32.0046,413032.0
2018-05-18 11:00:00,47.26,47.43,47.24,47.4,442943.0,32.0114,32.1266,31.9979,32.1062,442943.0
2018-05-18 11:30:00,47.4,47.44,47.33,47.34,222953.0,32.1062,32.1333,32.0588,32.0656,222953.0
2018-05-18 12:00:00,47.33,47.35,47.28,47.32,187850.0,32.0588,32.0724,32.025,32.0521,187850.0
2018-05-18 12:30:00,47.32,47.32,47.24,47.27,125130.0,32.0521,32.0521,31.9979,32.0182,125130.0
2018-05-18 13:00:00,47.27,47.33,47.24,47.3,281447.0,32.0182,32.0588,31.9979,32.0385,281447.0
2018-05-18 13:30:00,47.31,47.36,47.28,47.36,222111.0,32.0453,32.0792,32.025,32.0792,222111.0
2018-05-18 14:00:00,47.36,47.37,47.3,47.33,119683.0,32.0792,32.0859,32.0385,32.0588,119683.0
2018-05-18 14:30:00,47.33,47.38,47.32,47.37,178135.0,32.0588,32.0927,32.0521,32.0859,178135.0
2018-05-18 15:00:00,47.37,47.41,47.35,47.4,240778.0,32.0859,32.113,32.0724,32.1062,240778.0
2018-05-18 15:30:00,47.4,47.42,47.35,47.37,632482.0,32.1062,32.1198,32.0724,32.0859,632482.0
2018-05-21 09:30:00,47.38,47.53,47.38,47.48,1327841.0,32.0927,32.1943,32.0927,32.1604,1327841.0
2018-05-21 10:00:00,47.48,47.52,47.41,47.49,368531.0,32.1604,32.1875,32.113,32.1672,368531.0
2018-05-21 10:30:00,47.49,47.62,47.48,47.58,390978.0,32.1672,32.2553,32.1604,32.2282,390978.0
2018-05-21 11:00:00,47.58,47.74,47.57,47.72,354748.0,32.2282,32.3365,32.2214,32.323,354748.0
2018-05-21 11:30:00,47.71,47.75,47.68,47.72,176567.0,32.3162,32.3433,32.2959,32.323,176567.0
2018-05-21 12:00:00,47.72,47.75,47.67,47.71,184006.0,32.323,32.3433,32.2891,32.3162,184006.0
2018-05-21 12:30:00,47.71,47.72,47.67,47.69,149611.0,32.3162,32.323,32.2891,32.3027,149611.0
2018-05-21 13:00:00,47.69,47.77,47.66,47.77,202369.0,32.3027,32.3569,32.2824,32.3569,202369.0
2018-05-21 13:30:00,47.77,47.8,47.75,47.79,186829.0,32.3569,32.3772,32.3433,32.3704,186829.0
2018-05-21 14:00:00,47.79,47.79,47.71,47.75,197782.0,32.3704,32.3704,32.3162,32.3433,197782.0
2018-05-21 14:30:00,47.74,47.83,47.73,47.79,325740.0,32.3365,32.3975,32.3298,32.3704,325740.0
2018-05-21 15:00:00,47.78,47.81,47.76,47.81,294647.0,32.3636,32.384,32.3501,32.384,294647.0
2018-05-21 15:30:00,47.8,47.82,47.74,47.78,770424.0,32.3772,32.3907,32.3365,32.3636,770424.0
2018-05-22 09:30:00,47.37,47.38,47.23,47.32,782337.0,32.0859,32.0927,31.9911,32.0521,782337.0
2018-05-22 10:00:00,47.32,47.36,47.18,47.27,455913.0,32.0521,32.0792,31.9572,32.0182,455913.0
2018-05-22 10:30:00,47.27,47.46,47.26,47.45,638717.0,32.0182,32.1469,32.0114,32.1401,638717.0
2018-05-22 11:00:00,47.46,47.6,47.45,47.59,626937.0,32.1469,32.2417,32.1401,32.2349,626937.0
2018-05-22 11:30:00,47.58,47.69,47.49,47.68,330518.0,32.2282,32.3027,32.1672,32.2959,330518.0
2018-05-22 12:00:00,47.69,47.71,47.58,47.6,292185.0,32.3027,32.3162,32.2282,32.2417,292185.0
2018-05-22 12:30:00,47.6,47.64,47.52,47.54,346903.0,32.2417,32.2688,32.1875,32.2011,346903.0
2018-05-22 13:00:00,47.54,47.54,47.41,47.46,247064.0,32.2011,32.2011,32.113,32.1469,247064.0
2018-05-22 13:30:00,47.46,47.55,47.43,47.52,284345.0,32.1469,32.2078,32.1266,32.1875,284345.0
2018-05-22 14:00:00,47.51,47.55,47.49,47.51,312070.0,32.1808,32.2078,32.1672,32.1808,312070.0
2018-05-22 14:30:00,47.51,47.52,47.11,47.12,633857.0,32.1808,32.1875,31.9098,31.9166,633857.0
2018-05-22 15:00:00,47.12,47.14,46.93,47.07,622949.0,31.9166,31.9301,31.7879,31.8827,622949.0
2018-05-22 15:30:00,47.06,47.12,47.01,47.09,1009377.0,31.8759,31.9166,31.8421,31.8963,1009377.0
2018-05-23 09:30:00,46.14,46.36,45.9,46.27,1452109.0,31.2528,31.4018,31.0902,31.3408,1452109.0
2018-05-23 10:00:00,46.28,46.46,46.24,46.32,709205.0,31.3476,31.4695,31.3205,31.3747,709205.0
2018-05-23 10:30:00,46.31,46.31,45.93,46.0,844275.0,31.3679,31.3679,31.1105,31.158,844275.0
2018-05-23 11:00:00,46.0,46.28,45.99,46.24,703467.0,31.158,31.3476,31.1512,31.3205,703467.0
2018-05-23 11:30:00,46.24,46.45,46.21,46.4,631248.0,31.3205,31.4628,31.3002,31.4289,631248.0
2018-05-23 12:00:00,46.4,46.45,46.29,46.3,261294.0,31.4289,31.4628,31.3544,31.3612,261294.0
2018-05-23 12:30:00,46.31,46.44,46.3,46.34,205054.0,31.3679,31.456,31.3612,31.3883,205054.0
2018-05-23 13:00:00,46.34,46.34,46.27,46.32,150435.0,31.3883,31.3883,31.3408,31.3747,150435.0
2018-05-23 13:30:00,46.32,46.35,46.28,46.3,158690.0,31.3747,31.395,31.3476,31.3612,158690.0
2018-05-23 14:00:00,46.31,46.51,46.27,46.48,237425.0,31.3679,31.5034,31.3408,31.4831,237425.0
2018-05-23 14:30:00,46.48,46.49,46.41,46.45,147168.0,31.4831,31.4899,31.4357,31.4628,147168.0
2018-05-23 15:00:00,46.45,46.49,46.41,46.44,169531.0,31.4628,31.4899,31.4357,31.456,169531.0
2018-05-23 15:30:00,46.44,46.48,46.42,46.45,494730.0,31.456,31.4831,31.4424,31.4628,494730.0
2018-05-24 09:30:00,45.67,45.77,45.41,45.68,1348731.0,30.9344,31.0022,30.7583,30.9412,1348731.0
2018-05-24 10:00:00,45.68,45.82,45.53,45.54,1131173.0,30.9412,31.036,30.8396,30.8464,1131173.0
2018-05-24 10:30:00,45.54,45.59,45.4,45.48,727814.0,30.8464,30.8802,30.7516,30.8057,727814.0
2018-05-24 11:00:00,45.48,45.7,45.44,45.65,893865.0,30.8057,30.9548,30.7786,30.9209,893865.0
2018-05-24 11:30:00,45.65,45.69,45.5,45.65,307552.0,30.9209,30.948,30.8193,30.9209,307552.0
2018-05-24 12:00:00,45.65,45.72,45.62,45.7,236133.0,30.9209,30.9683,30.9006,30.9548,236133.0
2018-05-24 12:30:00,45.69,45.8,45.68,45.79,186031.0,30.948,31.0225,30.9412,31.0157,186031.0
2018-05-24 13:00:00,45.78,45.93,45.78,45.86,199977.0,31.0089,31.1105,31.0089,31.0631,199977.0
2018-05-24 13:30:00,45.85,45.94,45.84,45.9,179287.0,31.0564,31.1173,31.0496,31.0902,179287.0
2018-05-24 14:00:00,45.89,45.9,45.83,45.84,168066.0,31.0835,31.0902,31.0428,31.0496,168066.0
2018-05-24 14:30:00,45.84,45.85,45.76,45.81,149858.0,31.0496,31.0564,30.9954,31.0293,149858.0
2018-05-24 15:00:00,45.8,45.88,45.78,45.84,191899.0,31.0225,31.0767,31.0089,31.0496,191899.0
2018-05-24 15:30:00,45.84,45.85,45.74,45.75,619135.0,31.0496,31.0564,30.9818,30.9886,619135.0
2018-05-25 09:30:00,44.82,44.83,44.25,44.27,1946560.0,30.3587,30.3655,29.9726,29.9861,1946560.0
2018-05-25 10:00:00,44.28,44.49,44.16,44.21,963408.0,29.9929,30.1352,29.9116,29.9455,963408.0
2018-05-25 10:30:00,44.21,44.39,44.09,44.38,759393.0,29.9455,30.0674,29.8642,30.0607,759393.0
2018-05-25 11:00:00,44.37,44.51,44.35,44.41,513814.0,30.0539,30.1487,30.0403,30.081,513814.0
2018-05-25 11:30:00,44.4,44.42,44.19,44.26,547394.0,30.0742,30.0878,29.932,29.9794,547394.0
2018-05-25 12:00:00,44.26,44.31,44.22,44.23,345083.0,29.9794,30.0132,29.9523,29.9591,345083.0
2018-05-25 12:30:00,44.23,44.25,44.13,44.15,463073.0,29.9591,29.9726,29.8913,29.9049,463073.0
2018-05-25 13:00:00,44.15,44.23,44.13,44.22,376480.0,29.9049,29.9591,29.8913,29.9523,376480.0
2018-05-25 13:30:00,44.22,44.35,44.19,44.3,291536.0,29.9523,30.0403,29.932,30.0065,291536.0
2018-05-25 14:00:00,44.3,44.37,44.28,44.33,311314.0,30.0065,30.0539,29.9929,30.0268,311314.0
2018-05-25 14:30:00,44.33,44.34,44.24,44.24,179611.0,30.0268,30.0336,29.9658,29.9658,179611.0
2018-05-25 15:00:00,44.24,44.33,44.2,44.33,353123.0,29.9658,30.0268,29.9387,30.0268,353123.0
2018-05-25 15:30:00,44.33,44.37,44.29,44.36,1143612.0,30.0268,30.0539,29.9997,30.0471,1143612.0
2018-05-29 09:30:00,44.19,44.33,44.06,44.26,1672365.0,29.932,30.0268,29.8439,29.9794,1672365.0
2018-05-29 10:00:00,44.26,44.59,44.26,44.48,1023460.0,29.9794,30.2029,29.9794,30.1284,1023460.0
2018-05-29 10:30:00,44.48,44.68,44.37,44.46,449202.0,30.1284,30.2639,30.0539,30.1148,449202.0
2018-05-29 11:00:00,44.46,44.62,44.39,44.51,506567.0,30.1148,30.2232,30.0674,30.1487,506567.0
2018-05-29 11:30:00,44.52,44.6,44.36,44.4,452807.0,30.1555,30.2097,30.0471,30.0742,452807.0
2018-05-29 12:00:00,44.4,44.45,44.24,44.37,359794.0,30.0742,30.1081,29.9658,30.0539,359794.0
2018-05-29 12:30:00,44.36,44.48,44.33,44.45,162966.0,30.0471,30.1284,30.0268,30.1081,162966.0
2018-05-29 13:00:00,44.46,44.46,44.31,44.41,220306.0,30.1148,30.1148,30.0132,30.081,220306.0
2018-05-29 13:30:00,44.41,44.48,44.37,44.41,155006.0,30.081,30.1284,30.0539,30.081,155006.0
2018-05-29 14:00:00,44.41,44.42,44.32,44.41,165111.0,30.081,30.0878,30.02,30.081,165111.0
2018-05-29 14:30:00,44.4,44.47,44.34,44.4,230381.0,30.0742,30.1216,30.0336,30.0742,230381.0
2018-05-29 15:00:00,44.39,44.42,44.37,44.41,287403.0,30.0674,30.0878,30.0539,30.081,287403.0
2018-05-29 15:30:00,44.41,44.58,44.4,44.54,943509.0,30.081,30.1961,30.0742,30.169,943509.0
2018-05-30 09:30:00,45.47,45.5,45.24,45.24,683514.0,30.799,30.8193,30.6432,30.6432,683514.0
2018-05-30 10:00:00,45.25,45.5,45.24,45.41,479543.0,30.6499,30.8193,30.6432,30.7583,479543.0
2018-05-30 10:30:00,45.41,45.59,45.3,45.59,445828.0,30.7583,30.8802,30.6838,30.8802,445828.0
2018-05-30 11:00:00,45.6,45.72,45.46,45.51,669189.0,30.887,30.9683,30.7922,30.8261,669189.0
2018-05-30 11:30:00,45.51,45.86,45.5,45.84,892218.0,30.8261,31.0631,30.8193,31.0496,892218.0
2018-05-30 12:00:00,45.84,45.9,45.73,45.78,290897.0,31.0496,31.0902,30.9751,31.0089,290897.0
2018-05-30 12:30:00,45.78,45.78,45.64,45.76,238863.0,31.0089,31.0089,30.9141,30.9954,238863.0
2018-05-30 13:00:00,45.76,45.8,45.7,45.77,175654.0,30.9954,31.0225,30.9548,31.0022,175654.0
2018-05-30 13:30:00,45.77,45.87,45.75,45.75,145866.0,31.0022,31.0699,30.9886,30.9886,145866.0
2018-05-30 14:00:00,45.76,45.81,45.7,45.73,225288.0,30.9954,31.0293,30.9548,30.9751,225288.0
2018-05-30 14:30:00,45.72,45.76,45.7,45.73,155513.0,30.9683,30.9954,30.9548,30.9751,155513.0
2018-05-30 15:00:00,45.73,45.75,45.64,45.66,250039.0,30.9751,30.9886,30.9141,30.9277,250039.0
2018-05-30 15:30:00,45.66,45.73,45.62,45.72,527296.0,30.9277,30.9751,30.9006,30.9683,527296.0
2018-05-31 09:30:00,45.84,45.9,45.72,45.8,845301.0,31.0496,31.0902,30.9683,31.0225,845301.0
2018-05-31 10:00:00,45.8,45.88,45.74,45.87,547628.0,31.0225,31.0767,30.9818,31.0699,547628.0
2018-05-31 10:30:00,45.88,45.95,45.64,45.73,405317.0,31.0767,31.1241,30.9141,30.9751,405317.0
2018-05-31 11:00:00,45.72,45.98,45.58,45.93,974707.0,30.9683,31.1444,30.8735,31.1105,974707.0
2018-05-31 11:30:00,45.92,46.0,45.75,45.85,519629.0,31.1038,31.158,30.9886,31.0564,519629.0
2018-05-31 12:00:00,45.84,45.95,45.79,45.88,167966.0,31.0496,31.1241,31.0157,31.0767,167966.0
2018-05-31 12:30:00,45.87,45.92,45.83,45.91,118704.0,31.0699,31.1038,31.0428,31.097,118704.0
2018-05-31 13:00:00,45.91,45.93,45.77,45.8,328739.0,31.097,31.1105,31.0022,31.0225,328739.0
2018-05-31 13:30:00,45.8,45.88,45.74,45.74,118930.0,31.0225,31.0767,30.9818,30.9818,118930.0
2018-05-31 14:00:00,45.74,45.84,45.69,45.8,119624.0,30.9818,31.0496,30.948,31.0225,119624.0
2018-05-31 14:30:00,45.81,45.86,45.76,45.81,111551.0,31.0293,31.0631,30.9954,31.0293,111551.0
2018-05-31 15:00:00,45.81,45.86,45.76,45.8,185426.0,31.0293,31.0631,30.9954,31.0225,185426.0
2018-05-31 15:30:00,45.81,45.87,45.77,45.82,506444.0,31.0293,31.0699,31.0022,31.036,506444.0
2018-06-01 09:30:00,46.17,46.21,45.99,46.09,628183.0,31.2731,31.3002,31.1512,31.2189,628183.0
2018-06-01 10:00:00,46.09,46.14,45.94,46.05,613103.0,31.2189,31.2528,31.1173,31.1918,613103.0
2018-06-01 10:30:00,46.05,46.16,45.97,46.14,511482.0,31.1918,31.2663,31.1376,31.2528,511482.0
2018-06-01 11:00:00,46.15,46.2,46.08,46.13,363950.0,31.2596,31.2934,31.2121,31.246,363950.0
2018-06-01 11:30:00,46.13,46.2,46.09,46.15,287591.0,31.246,31.2934,31.2189,31.2596,287591.0
2018-06-01 12:00:00,46.16,46.19,46.09,46.11,252219.0,31.2663,31.2867,31.2189,31.2325,252219.0
2018-06-01 12:30:00,46.12,46.12,45.99,46.03,283257.0,31.2392,31.2392,31.1512,31.1783,283257.0
2018-06-01 13:00:00,46.03,46.06,45.95,45.95,150255.0,31.1783,31.1986,31.1241,31.1241,150255.0
2018-06-01 13:30:00,45.95,45.99,45.91,45.92,137596.0,31.1241,31.1512,31.097,31.1038,137596.0
2018-06-01 14:00:00,45.93,45.95,45.8,45.84,213399.0,31.1105,31.1241,31.0225,31.0496,213399.0
2018-06-01 14:30:00,45.84,45.98,45.83,45.96,218811.0,31.0496,31.1444,31.0428,31.1309,218811.0
2018-06-01 15:00:00,45.95,45.98,45.9,45.92,245725.0,31.1241,31.1444,31.0902,31.1038,245725.0
2018-06-01 15:30:00,45.91,45.95,45.89,45.94,510006.0,31.097,31.1241,31.0835,31.1173,510006.0
2018-06-04 09:30:00,46.32,46.45,46.29,46.39,806576.0,31.3747,31.4628,31.3544,31.4221,806576.0
2018-06-04 10:00:00,46.4,46.42,46.28,46.31,621128.0,31.4289,31.4424,31.3476,31.3679,621128.0
2018-06-04 10:30:00,46.31,46.32,46.18,46.19,488768.0,31.3679,31.3747,31.2799,31.2867,488768.0
2018-06-04 11:00:00,46.19,46.21,46.11,46.16,413447.0,31.2867,31.3002,31.2325,31.2663,413447.0
2018-06-04 11:30:00,46.17,46.3,46.15,46.28,246086.0,31.2731,31.3612,31.2596,31.3476,246086.0
2018-06-04 12:00:00,46.3,46.3,46.18,46.18,228302.0,31.3612,31.3612,31.2799,31.2799,228302.0
2018-06-04 12:30:00,46.18,46.19,46.09,46.09,133525.0,31.2799,31.2867,31.2189,31.2189,133525.0
2018-06-04 13:00:00,46.09,46.1,46.05,46.09,166067.0,31.2189,31.2257,31.1918,31.2189,166067.0
2018-06-04 13:30:00,46.09,46.1,46.01,46.02,103002.0,31.2189,31.2257,31.1647,31.1715,103002.0
2018-06-04 14:00:00,46.02,46.02,45.91,45.96,251882.0,31.1715,31.1715,31.097,31.1309,251882.0
2018-06-04 14:30:00,45.96,45.98,45.92,45.97,279727.0,31.1309,31.1444,31.1038,31.1376,279727.0
2018-06-04 15:00:00,45.97,46.04,45.96,46.02,219982.0,31.1376,31.1851,31.1309,31.1715,219982.0
2018-06-04 15:30:00,46.02,46.04,45.94,45.96,582243.0,31.1715,31.1851,31.1173,31.1309,582243.0
2018-06-05 09:30:00,46.0,46.03,45.84,46.0,450844.0,31.158,31.1783,31.0496,31.158,450844.0
2018-06-05 10:00:00,46.0,46.06,45.9,46.05,342188.0,31.158,31.1986,31.0902,31.1918,342188.0
2018-06-05 10:30:00,46.06,46.07,45.87,46.05,312635.0,31.1986,31.2054,31.0699,31.1918,312635.0
2018-06-05 11:00:00,46.05,46.29,46.0,46.17,674199.0,31.1918,31.3544,31.158,31.2731,674199.0
2018-06-05 11:30:00,46.18,46.31,46.15,46.28,432108.0,31.2799,31.3679,31.2596,31.3476,432108.0
2018-06-05 12:00:00,46.28,46.39,46.28,46.34,165882.0,31.3476,31.4221,31.3476,31.3883,165882.0
2018-06-05 12:30:00,46.33,46.42,46.31,46.39,251576.0,31.3815,31.4424,31.3679,31.4221,251576.0
2018-06-05 13:00:00,46.38,46.5,46.37,46.44,310444.0,31.4154,31.4966,31.4086,31.456,310444.0
2018-06-05 13:30:00,46.45,46.45,46.35,46.4,186401.0,31.4628,31.4628,31.395,31.4289,186401.0
2018-06-05 14:00:00,46.4,46.4,46.36,46.38,147958.0,31.4289,31.4289,31.4018,31.4154,147958.0
2018-06-05 14:30:00,46.38,46.45,46.36,46.44,351589.0,31.4154,31.4628,31.4018,31.456,351589.0
2018-06-05 15:00:00,46.44,46.44,46.17,46.2,318225.0,31.456,31.456,31.2731,31.2934,318225.0
2018-06-05 15:30:00,46.21,46.36,46.2,46.28,658650.0,31.3002,31.4018,31.2934,31.3476,658650.0
2018-06-06 09:30:00,46.44,46.53,46.4,46.44,476566.0,31.456,31.517,31.4289,31.456,476566.0
2018-06-06 10:00:00,46.44,46.55,46.35,46.46,322855.0,31.456,31.5305,31.395,31.4695,322855.0
2018-06-06 10:30:00,46.45,46.45,46.12,46.21,640955.0,31.4628,31.4628,31.2392,31.3002,640955.0
2018-06-06 11:00:00,46.21,46.42,46.21,46.38,736275.0,31.3002,31.4424,31.3002,31.4154,736275.0
2018-06-06 11:30:00,46.37,46.41,46.24,46.29,512378.0,31.4086,31.4357,31.3205,31.3544,512378.0
2018-06-06 12:00:00,46.29,46.3,46.12,46.19,221132.0,31.3544,31.3612,31.2392,31.2867,221132.0
2018-06-06 12:30:00,46.19,46.21,46.15,46.18,108263.0,31.2867,31.3002,31.2596,31.2799,108263.0
2018-06-06 13:00:00,46.18,46.26,46.14,46.23,172388.0,31.2799,31.3341,31.2528,31.3137,172388.0
2018-06-06 13:30:00,46.24,46.27,46.19,46.24,151366.0,31.3205,31.3408,31.2867,31.3205,151366.0
2018-06-06 14:00:00,46.24,46.25,46.16,46.2,183169.0,31.3205,31.3273,31.2663,31.2934,183169.0
2018-06-06 14:30:00,46.2,46.27,46.2,46.24,192938.0,31.2934,31.3408,31.2934,31.3205,192938.0
2018-06-06 15:00:00,46.25,46.31,46.21,46.3,200516.0,31.3273,31.3679,31.3002,31.3612,200516.0
2018-06-06 15:30:00,46.3,46.34,46.27,46.29,411221.0,31.3612,31.3883,31.3408,31.3544,411221.0
2018-06-07 09:30:00,46.97,47.0,46.78,46.91,786900.0,31.815,31.8353,31.6863,31.7743,786900.0
2018-06-07 10:00:00,46.92,47.13,46.92,47.1,672561.0,31.7811,31.9234,31.7811,31.903,672561.0
2018-06-07 10:30:00,47.09,47.18,46.9,47.18,458837.0,31.8963,31.9572,31.7676,31.9572,458837.0
2018-06-07 11:00:00,47.16,47.44,47.13,47.38,659189.0,31.9437,32.1333,31.9234,32.0927,659189.0
2018-06-07 11:30:00,47.38,47.55,47.37,47.44,827933.0,32.0927,32.2078,32.0859,32.1333,827933.0
2018-06-07 12:00:00,47.44,47.53,47.41,47.52,379203.0,32.1333,32.1943,32.113,32.1875,379203.0
2018-06-07 12:30:00,47.52,47.57,47.46,47.48,425276.0,32.1875,32.2214,32.1469,32.1604,425276.0
2018-06-07 13:00:00,47.47,47.51,47.35,47.37,229271.0,32.1537,32.1808,32.0724,32.0859,229271.0
2018-06-07 13:30:00,47.36,47.37,47.16,47.16,214515.0,32.0792,32.0859,31.9437,31.9437,214515.0
2018-06-07 14:00:00,47.17,47.27,47.15,47.25,200150.0,31.9505,32.0182,31.9369,32.0046,200150.0
2018-06-07 14:30:00,47.25,47.26,47.14,47.14,229975.0,32.0046,32.0114,31.9301,31.9301,229975.0
2018-06-07 15:00:00,47.15,47.16,47.1,47.14,244267.0,31.9369,31.9437,31.903,31.9301,244267.0
2018-06-07 15:30:00,47.14,47.26,47.12,47.2,947173.0,31.9301,32.0114,31.9166,31.9708,947173.0
2018-06-08 09:30:00,47.31,47.4,47.0,47.14,610854.0,32.0453,32.1062,31.8353,31.9301,610854.0
2018-06-08 10:00:00,47.13,47.14,46.93,46.94,654082.0,31.9234,31.9301,31.7879,31.7947,654082.0
2018-06-08 10:30:00,46.94,47.01,46.71,46.8,265097.0,31.7947,31.8421,31.6389,31.6998,265097.0
2018-06-08 11:00:00,46.8,46.89,46.67,46.89,444076.0,31.6998,31.7608,31.6118,31.7608,444076.0
2018-06-08 11:30:00,46.89,46.94,46.79,46.82,225092.0,31.7608,31.7947,31.6931,31.7134,225092.0
2018-06-08 12:00:00,46.82,46.88,46.81,46.84,152261.0,31.7134,31.754,31.7066,31.7269,152261.0
2018-06-08 12:30:00,46.84,46.94,46.83,46.91,137767.0,31.7269,31.7947,31.7202,31.7743,137767.0
2018-06-08 13:00:00,46.92,46.97,46.9,46.97,134886.0,31.7811,31.815,31.7676,31.815,134886.0
2018-06-08 13:30:00,46.98,47.0,46.93,46.97,97868.0,31.8218,31.8353,31.7879,31.815,97868.0
2018-06-08 14:00:00,46.97,47.01,46.92,46.94,202424.0,31.815,31.8421,31.7811,31.7947,202424.0
2018-06-08 14:30:00,46.93,47.03,46.92,46.98,306336.0,31.7879,31.8556,31.7811,31.8218,306336.0
2018-06-08 15:00:00,46.99,47.03,46.97,47.03,106330.0,31.8285,31.8556,31.815,31.8556,106330.0
2018-06-08 15:30:00,47.03,47.05,46.99,47.03,344685.0,31.8556,31.8692,31.8285,31.8556,344685.0
2018-06-11 09:30:00,46.96,47.03,46.83,46.9,439062.0,31.8082,31.8556,31.7202,31.7676,439062.0
2018-06-11 10:00:00,46.91,47.16,46.91,47.15,315755.0,31.7743,31.9437,31.7743,31.9369,315755.0
2018-06-11 10:30:00,47.15,47.18,47.05,47.08,253985.0,31.9369,31.9572,31.8692,31.8895,253985.0
2018-06-11 11:00:00,47.09,47.27,47.08,47.22,201450.0,31.8963,32.0182,31.8895,31.9843,201450.0
2018-06-11 11:30:00,47.23,47.32,47.12,47.26,204951.0,31.9911,32.0521,31.9166,32.0114,204951.0
2018-06-11 12:00:00,47.27,47.27,47.22,47.25,86438.0,32.0182,32.0182,31.9843,32.0046,86438.0
2018-06-11 12:30:00,47.25,47.29,47.21,47.26,86184.0,32.0046,32.0317,31.9775,32.0114,86184.0
2018-06-11 13:00:00,47.27,47.31,47.26,47.3,74545.0,32.0182,32.0453,32.0114,32.0385,74545.0
2018-06-11 13:30:00,47.31,47.31,47.26,47.27,102017.0,32.0453,32.0453,32.0114,32.0182,102017.0
2018-06-11 14:00:00,47.27,47.27,47.21,47.25,273337.0,32.0182,32.0182,31.9775,32.0046,273337.0
2018-06-11 14:30:00,47.25,47.28,47.24,47.27,255779.0,32.0046,32.025,31.9979,32.0182,255779.0
2018-06-11 15:00:00,47.28,47.28,47.24,47.26,300705.0,32.025,32.025,31.9979,32.0114,300705.0
2018-06-11 15:30:00,47.26,47.26,47.11,47.12,487205.0,32.0114,32.0114,31.9098,31.9166,487205.0
2018-06-12 09:30:00,46.71,46.76,46.51,46.64,810867.0,31.6389,31.6727,31.5034,31.5915,810867.0
2018-06-12 10:00:00,46.64,46.76,46.63,46.68,368693.0,31.5915,31.6727,31.5847,31.6186,368693.0
2018-06-12 10:30:00,46.69,46.72,46.57,46.59,725248.0,31.6253,31.6456,31.544,31.5576,725248.0
2018-06-12 11:00:00,46.59,46.61,46.45,46.59,690327.0,31.5576,31.5711,31.4628,31.5576,690327.0
2018-06-12 11:30:00,46.59,46.78,46.42,46.44,711360.0,31.5576,31.6863,31.4424,31.456,711360.0
2018-06-12 12:00:00,46.45,46.49,46.32,46.34,386200.0,31.4628,31.4899,31.3747,31.3883,386200.0
2018-06-12 12:30:00,46.34,46.4,46.26,46.28,279788.0,31.3883,31.4289,31.3341,31.3476,279788.0
2018-06-12 13:00:00,46.27,46.3,46.23,46.24,166343.0,31.3408,31.3612,31.3137,31.3205,166343.0
2018-06-12 13:30:00,46.23,46.24,46.01,46.04,499984.0,31.3137,31.3205,31.1647,31.1851,499984.0
2018-06-12 14:00:00,46.05,46.07,45.81,45.9,728736.0,31.1918,31.2054,31.0293,31.0902,728736.0
2018-06-12 14:30:00,45.9,46.0,45.89,45.98,236498.0,31.0902,31.158,31.0835,31.1444,236498.0
2018-06-12 15:00:00,45.98,46.15,45.95,46.12,275744.0,31.1444,31.2596,31.1241,31.2392,275744.0
2018-06-12 15:30:00,46.13,46.18,46.1,46.11,597802.0,31.246,31.2799,31.2257,31.2325,597802.0
2018-06-13 09:30:00,45.99,46.1,45.82,45.83,614926.0,31.1512,31.2257,31.036,31.0428,614926.0
2018-06-13 10:00:00,45.83,45.93,45.79,45.93,368336.0,31.0428,31.1105,31.0157,31.1105,368336.0
2018-06-13 10:30:00,45.94,46.13,45.94,46.06,557567.0,31.1173,31.246,31.1173,31.1986,557567.0
2018-06-13 11:00:00,46.06,46.14,46.05,46.13,281381.0,31.1986,31.2528,31.1918,31.246,281381.0
2018-06-13 11:30:00,46.12,46.18,45.94,46.01,302850.0,31.2392,31.2799,31.1173,31.1647,302850.0
2018-06-13 12:00:00,46.0,46.05,45.99,46.01,121047.0,31.158,31.1918,31.1512,31.1647,121047.0
2018-06-13 12:30:00,46.02,46.05,45.93,45.96,145015.0,31.1715,31.1918,31.1105,31.1309,145015.0
2018-06-13 13:00:00,45.95,46.05,45.93,46.05,93640.0,31.1241,31.1918,31.1105,31.1918,93640.0
2018-06-13 13:30:00,46.05,46.11,46.01,46.07,167937.0,31.1918,31.2325,31.1647,31.2054,167937.0
2018-06-13 14:00:00,46.07,46.07,45.87,45.95,196863.0,31.2054,31.2054,31.0699,31.1241,196863.0
2018-06-13 14:30:00,45.95,46.08,45.89,46.08,301856.0,31.1241,31.2121,31.0835,31.2121,301856.0
2018-06-13 15:00:00,46.09,46.22,46.09,46.12,338817.0,31.2189,31.307,31.2189,31.2392,338817.0
2018-06-13 15:30:00,46.12,46.17,46.0,46.0,509499.0,31.2392,31.2731,31.158,31.158,509499.0
2018-06-14 09:30:00,46.51,46.63,46.35,46.62,781503.0,31.5034,31.5847,31.395,31.5779,781503.0
2018-06-14 10:00:00,46.62,46.71,46.53,46.56,324647.0,31.5779,31.6389,31.517,31.5373,324647.0
2018-06-14 10:30:00,46.56,46.58,46.33,46.51,498904.0,31.5373,31.5508,31.3815,31.5034,498904.0
2018-06-14 11:00:00,46.51,46.91,46.47,46.84,550135.0,31.5034,31.7743,31.4763,31.7269,550135.0
2018-06-14 11:30:00,46.83,46.85,46.67,46.68,589341.0,31.7202,31.7337,31.6118,31.6186,589341.0
2018-06-14 12:00:00,46.68,46.71,46.58,46.58,158309.0,31.6186,31.6389,31.5508,31.5508,158309.0
2018-06-14 12:30:00,46.58,46.6,46.55,46.58,101106.0,31.5508,31.5644,31.5305,31.5508,101106.0
2018-06-14 13:00:00,46.57,46.65,46.54,46.64,111136.0,31.544,31.5982,31.5237,31.5915,111136.0
2018-06-14 13:30:00,46.64,46.64,46.55,46.55,118002.0,31.5915,31.5915,31.5305,31.5305,118002.0
2018-06-14 14:00:00,46.55,46.56,46.49,46.52,87767.0,31.5305,31.5373,31.4899,31.5102,87767.0
2018-06-14 14:30:00,46.52,46.54,46.43,46.45,87517.0,31.5102,31.5237,31.4492,31.4628,87517.0
2018-06-14 15:00:00,46.45,46.48,46.43,46.45,176951.0,31.4628,31.4831,31.4492,31.4628,176951.0
2018-06-14 15:30:00,46.46,46.51,46.42,46.44,514766.0,31.4695,31.5034,31.4424,31.456,514766.0
2018-06-15 09:30:00,45.91,46.0,45.55,45.67,990901.0,31.097,31.158,30.8532,30.9344,990901.0
2018-06-15 10:00:00,45.68,45.68,45.28,45.47,729120.0,30.9412,30.9412,30.6703,30.799,729120.0
2018-06-15 10:30:00,45.46,45.55,45.28,45.47,561142.0,30.7922,30.8532,30.6703,30.799,561142.0
2018-06-15 11:00:00,45.48,45.5,45.26,45.31,531003.0,30.8057,30.8193,30.6567,30.6906,531003.0
2018-06-15 11:30:00,45.3,45.32,45.02,45.16,619826.0,30.6838,30.6974,30.4942,30.589,619826.0
2018-06-15 12:00:00,45.15,45.22,45.14,45.15,416457.0,30.5822,30.6296,30.5754,30.5822,416457.0
2018-06-15 12:30:00,45.14,45.25,45.11,45.17,229574.0,30.5754,30.6499,30.5551,30.5958,229574.0
2018-06-15 13:00:00,45.16,45.19,45.09,45.11,173704.0,30.589,30.6093,30.5416,30.5551,173704.0
2018-06-15 13:30:00,45.11,45.24,45.07,45.21,301111.0,30.5551,30.6432,30.528,30.6229,301111.0
2018-06-15 14:00:00,45.21,45.28,45.14,45.26,238440.0,30.6229,30.6703,30.5754,30.6567,238440.0
2018-06-15 14:30:00,45.26,45.33,45.24,45.29,289535.0,30.6567,30.7041,30.6432,30.677,289535.0
2018-06-15 15:00:00,45.3,45.3,45.17,45.23,232507.0,30.6838,30.6838,30.5958,30.6364,232507.0
2018-06-15 15:30:00,45.23,45.25,45.11,45.13,884370.0,30.6364,30.6499,30.5551,30.5687,884370.0
2018-06-18 09:30:00,45.02,45.57,45.02,45.5,938546.0,30.4942,30.8667,30.4942,30.8193,938546.0
2018-06-18 10:00:00,45.49,45.58,45.28,45.29,540601.0,30.8125,30.8735,30.6703,30.677,540601.0
2018-06-18 10:30:00,45.29,45.4,45.25,45.27,280737.0,30.677,30.7516,30.6499,30.6635,280737.0
2018-06-18 11:00:00,45.27,45.47,45.26,45.46,312660.0,30.6635,30.799,30.6567,30.7922,312660.0
2018-06-18 11:30:00,45.45,45.5,45.32,45.34,280155.0,30.7854,30.8193,30.6974,30.7109,280155.0
2018-06-18 12:00:00,45.34,45.42,45.3,45.38,346917.0,30.7109,30.7651,30.6838,30.738,346917.0
2018-06-18 12:30:00,45.39,45.4,45.31,45.34,143176.0,30.7448,30.7516,30.6906,30.7109,143176.0
2018-06-18 13:00:00,45.34,45.42,45.28,45.39,218403.0,30.7109,30.7651,30.6703,30.7448,218403.0
2018-06-18 13:30:00,45.39,45.48,45.37,45.47,161011.0,30.7448,30.8057,30.7312,30.799,161011.0
2018-06-18 14:00:00,45.47,45.53,45.44,45.47,254802.0,30.799,30.8396,30.7786,30.799,254802.0
2018-06-18 14:30:00,45.47,45.48,45.34,45.36,239101.0,30.799,30.8057,30.7109,30.7245,239101.0
2018-06-18 15:00:00,45.35,45.38,45.31,45.31,191625.0,30.7177,30.738,30.6906,30.6906,191625.0
2018-06-18 15:30:00,45.31,45.4,45.28,45.36,432896.0,30.6906,30.7516,30.6703,30.7245,432896.0
2018-06-19 09:30:00,44.95,44.98,44.76,44.9,707301.0,30.4467,30.4671,30.318,30.4129,707301.0
2018-06-19 10:00:00,44.9,45.01,44.85,44.9,442289.0,30.4129,30.4874,30.379,30.4129,442289.0
2018-06-19 10:30:00,44.9,45.07,44.78,44.98,549117.0,30.4129,30.528,30.3316,30.4671,549117.0
2018-06-19 11:00:00,44.98,45.19,44.94,45.1,343750.0,30.4671,30.6093,30.44,30.5483,343750.0
2018-06-19 11:30:00,45.09,45.22,45.09,45.11,190924.0,30.5416,30.6296,30.5416,30.5551,190924.0
2018-06-19 12:00:00,45.12,45.15,45.06,45.14,125418.0,30.5619,30.5822,30.5213,30.5754,125418.0
2018-06-19 12:30:00,45.14,45.14,45.02,45.05,121958.0,30.5754,30.5754,30.4942,30.5145,121958.0
2018-06-19 13:00:00,45.05,45.07,45.0,45.02,106992.0,30.5145,30.528,30.4806,30.4942,106992.0
2018-06-19 13:30:00,45.02,45.09,44.98,45.07,129692.0,30.4942,30.5416,30.4671,30.528,129692.0
2018-06-19 14:00:00,45.07,45.18,45.05,45.16,189489.0,30.528,30.6025,30.5145,30.589,189489.0
2018-06-19 14:30:00,45.16,45.2,45.12,45.14,89281.0,30.589,30.6161,30.5619,30.5754,89281.0
2018-06-19 15:00:00,45.15,45.16,45.07,45.13,149326.0,30.5822,30.589,30.528,30.5687,149326.0
2018-06-19 15:30:00,45.13,45.2,45.11,45.15,438876.0,30.5687,30.6161,30.5551,30.5822,438876.0
2018-06-20 09:30:00,45.19,45.22,44.91,44.92,890384.0,30.6093,30.6296,30.4197,30.4264,890384.0
2018-06-20 10:00:00,44.91,45.04,44.75,44.78,595559.0,30.4197,30.5077,30.3113,30.3316,595559.0
2018-06-20 10:30:00,44.79,44.93,44.58,44.62,723646.0,30.3384,30.4332,30.1961,30.2232,723646.0
2018-06-20 11:00:00,44.62,44.74,44.5,44.71,612837.0,30.2232,30.3045,30.1419,30.2842,612837.0
2018-06-20 11:30:00,44.71,44.97,44.68,44.94,250062.0,30.2842,30.4603,30.2639,30.44,250062.0
2018-06-20 12:00:00,44.94,45.01,44.69,44.69,228764.0,30.44,30.4874,30.2706,30.2706,228764.0
2018-06-20 12:30:00,44.69,44.8,44.68,44.78,176791.0,30.2706,30.3451,30.2639,30.3316,176791.0
2018-06-20 13:00:00,44.78,44.86,44.77,44.84,125023.0,30.3316,30.3858,30.3248,30.3722,125023.0
2018-06-20 13:30:00,44.84,44.96,44.84,44.95,134325.0,30.3722,30.4535,30.3722,30.4467,134325.0
2018-06-20 14:00:00,44.95,45.0,44.82,44.82,235057.0,30.4467,30.4806,30.3587,30.3587,235057.0
2018-06-20 14:30:00,44.82,44.82,44.73,44.75,158972.0,30.3587,30.3587,30.2977,30.3113,158972.0
2018-06-20 15:00:00,44.75,44.82,44.74,44.81,201712.0,30.3113,30.3587,30.3045,30.3519,201712.0
2018-06-20 15:30:00,44.8,44.83,44.76,44.76,519005.0,30.3451,30.3655,30.318,30.318,519005.0
2018-06-21 09:30:00,44.61,44.64,44.36,44.39,621522.0,30.2164,30.2368,30.0471,30.0674,621522.0
2018-06-21 10:00:00,44.39,44.51,44.34,44.48,378793.0,30.0674,30.1487,30.0336,30.1284,378793.0
2018-06-21 10:30:00,44.48,44.59,44.43,44.46,350643.0,30.1284,30.2029,30.0945,30.1148,350643.0
2018-06-21 11:00:00,44.46,44.53,44.38,44.46,368248.0,30.1148,30.1623,30.0607,30.1148,368248.0
2018-06-21 11:30:00,44.47,44.5,44.38,44.48,228926.0,30.1216,30.1419,30.0607,30.1284,228926.0
2018-06-21 12:00:00,44.48,44.52,44.35,44.36,239640.0,30.1284,30.1555,30.0403,30.0471,239640.0
2018-06-21 12:30:00,44.37,44.39,44.32,44.34,194293.0,30.0539,30.0674,30.02,30.0336,194293.0
2018-06-21 13:00:00,44.33,44.41,44.31,44.39,195534.0,30.0268,30.081,30.0132,30.0674,195534.0
2018-06-21 13:30:00,44.4,44.41,44.31,44.33,212111.0,30.0742,30.081,30.0132,30.0268,212111.0
2018-06-21 14:00:00,44.33,44.36,44.2,44.22,261828.0,30.0268,30.0471,29.9387,29.9523,261828.0
2018-06-21 14:30:00,44.23,44.26,44.18,44.18,167840.0,29.9591,29.9794,29.9252,29.9252,167840.0
2018-06-21 15:00:00,44.18,44.23,44.12,44.15,336606.0,29.9252,29.9591,29.8845,29.9049,336606.0
2018-06-21 15:30:00,44.15,44.24,44.12,44.16,715578.0,29.9049,29.9658,29.8845,29.9116,715578.0
2018-06-22 09:30:00,45.82,46.03,45.71,45.98,1296759.0,31.036,31.1783,30.9615,31.1444,1296759.0
2018-06-22 10:00:00,45.98,46.17,45.85,45.87,832198.0,31.1444,31.2731,31.0564,31.0699,832198.0
2018-06-22 10:30:00,45.87,46.02,45.73,46.01,924229.0,31.0699,31.1715,30.9751,31.1647,924229.0
2018-06-22 11:00:00,46.01,46.12,45.89,45.98,1162266.0,31.1647,31.2392,31.0835,31.1444,1162266.0
2018-06-22 11:30:00,45.97,45.97,45.83,45.95,259893.0,31.1376,31.1376,31.0428,31.1241,259893.0
2018-06-22 12:00:00,45.95,46.0,45.88,45.89,285767.0,31.1241,31.158,31.0767,31.0835,285767.0
2018-06-22 12:30:00,45.9,45.99,45.86,45.98,272805.0,31.0902,31.1512,31.0631,31.1444,272805.0
2018-06-22 13:00:00,45.98,46.03,45.94,46.03,223843.0,31.1444,31.1783,31.1173,31.1783,223843.0
2018-06-22 13:30:00,46.03,46.04,45.93,45.97,178957.0,31.1783,31.1851,31.1105,31.1376,178957.0
2018-06-22 14:00:00,45.98,45.99,45.79,45.79,261961.0,31.1444,31.1512,31.0157,31.0157,261961.0
2018-06-22 14:30:00,45.79,45.85,45.7,45.81,293652.0,31.0157,31.0564,30.9548,31.0293,293652.0
2018-06-22 15:00:00,45.8,45.81,45.73,45.77,224509.0,31.0225,31.0293,30.9751,31.0022,224509.0
2018-06-22 15:30:00,45.77,45.84,45.74,45.78,706932.0,31.0022,31.0496,30.9818,31.0089,706932.0
2018-06-25 09:30:00,44.91,44.99,44.42,44.53,844606.0,30.4197,30.4738,30.0878,30.1623,844606.0
2018-06-25 10:00:00,44.52,44.56,44.31,44.45,432635.0,30.1555,30.1826,30.0132,30.1081,432635.0
2018-06-25 10:30:00,44.46,44.46,44.23,44.37,486444.0,30.1148,30.1148,29.9591,30.0539,486444.0
2018-06-25 11:00:00,44.37,44.42,44.25,44.3,295728.0,30.0539,30.0878,29.9726,30.0065,295728.0
2018-06-25 11:30:00,44.29,44.39,44.27,44.32,310590.0,29.9997,30.0674,29.9861,30.02,310590.0
2018-06-25 12:00:00,44.33,44.33,44.19,44.24,223383.0,30.0268,30.0268,29.932,29.9658,223383.0
2018-06-25 12:30:00,44.23,44.33,44.19,44.32,216568.0,29.9591,30.0268,29.932,30.02,216568.0
2018-06-25 13:00:00,44.31,44.32,44.23,44.28,331442.0,30.0132,30.02,29.9591,29.9929,331442.0
2018-06-25 13:30:00,44.27,44.3,44.24,44.26,199015.0,29.9861,30.0065,29.9658,29.9794,199015.0
2018-06-25 14:00:00,44.26,44.29,44.18,44.21,203305.0,29.9794,29.9997,29.9252,29.9455,203305.0
2018-06-25 14:30:00,44.21,44.24,44.05,44.09,252244.0,29.9455,29.9658,29.8371,29.8642,252244.0
2018-06-25 15:00:00,44.09,44.23,44.08,44.21,333771.0,29.8642,29.9591,29.8575,29.9455,333771.0
2018-06-25 15:30:00,44.21,44.39,44.19,44.25,780567.0,29.9455,30.0674,29.932,29.9726,780567.0
2018-06-26 09:30:00,44.98,45.1,44.75,44.83,977157.0,30.4671,30.5483,30.3113,30.3655,977157.0
2018-06-26 10:00:00,44.84,44.9,44.61,44.61,423298.0,30.3722,30.4129,30.2164,30.2164,423298.0
2018-06-26 10:30:00,44.62,44.67,44.5,44.63,1057418.0,30.2232,30.2571,30.1419,30.23,1057418.0
2018-06-26 11:00:00,44.63,44.9,44.57,44.87,922395.0,30.23,30.4129,30.1894,30.3926,922395.0
2018-06-26 11:30:00,44.87,44.95,44.71,44.86,370242.0,30.3926,30.4467,30.2842,30.3858,370242.0
2018-06-26 12:00:00,44.87,44.96,44.85,44.94,368036.0,30.3926,30.4535,30.379,30.44,368036.0
2018-06-26 12:30:00,44.94,45.01,44.89,44.95,223694.0,30.44,30.4874,30.4061,30.4467,223694.0
2018-06-26 13:00:00,44.95,44.96,44.88,44.95,137146.0,30.4467,30.4535,30.3993,30.4467,137146.0
2018-06-26 13:30:00,44.95,44.97,44.88,44.93,130631.0,30.4467,30.4603,30.3993,30.4332,130631.0
2018-06-26 14:00:00,44.93,44.99,44.87,44.98,138909.0,30.4332,30.4738,30.3926,30.4671,138909.0
2018-06-26 14:30:00,44.97,45.01,44.95,45.01,166447.0,30.4603,30.4874,30.4467,30.4874,166447.0
2018-06-26 15:00:00,45.01,45.07,44.98,45.05,281639.0,30.4874,30.528,30.4671,30.5145,281639.0
2018-06-26 15:30:00,45.05,45.05,44.89,44.9,619355.0,30.5145,30.5145,30.4061,30.4129,619355.0
2018-06-27 09:30:00,45.82,46.05,45.77,45.94,1439166.0,31.036,31.1918,31.0022,31.1173,1439166.0
2018-06-27 10:00:00,45.94,46.04,45.88,45.95,878176.0,31.1173,31.1851,31.0767,31.1241,878176.0
2018-06-27 10:30:00,45.95,46.17,45.94,46.01,1043516.0,31.1241,31.2731,31.1173,31.1647,1043516.0
2018-06-27 11:00:00,46.0,46.07,45.86,45.88,1319006.0,31.158,31.2054,31.0631,31.0767,1319006.0
2018-06-27 11:30:00,45.87,45.97,45.73,45.8,453843.0,31.0699,31.1376,30.9751,31.0225,453843.0
2018-06-27 12:00:00,45.8,46.03,45.78,45.99,315582.0,31.0225,31.1783,31.0089,31.1512,315582.0
2018-06-27 12:30:00,45.99,45.99,45.83,45.92,311182.0,31.1512,31.1512,31.0428,31.1038,311182.0
2018-06-27 13:00:00,45.92,45.98,45.79,45.85,353988.0,31.1038,31.1444,31.0157,31.0564,353988.0
2018-06-27 13:30:00,45.85,45.9,45.81,45.84,237079.0,31.0564,31.0902,31.0293,31.0496,237079.0
2018-06-27 14:00:00,45.83,45.87,45.6,45.61,469084.0,31.0428,31.0699,30.887,30.8938,469084.0
2018-06-27 14:30:00,45.6,45.62,45.5,45.51,297909.0,30.887,30.9006,30.8193,30.8261,297909.0
2018-06-27 15:00:00,45.51,45.52,45.36,45.46,426256.0,30.8261,30.8328,30.7245,30.7922,426256.0
2018-06-27 15:30:00,45.46,45.53,45.39,45.44,781484.0,30.7922,30.8396,30.7448,30.7786,781484.0
2018-06-28 09:30:00,45.4,45.5,45.19,45.34,911587.0,30.7516,30.8193,30.6093,30.7109,911587.0
2018-06-28 10:00:00,45.35,45.63,45.35,45.53,669849.0,30.7177,30.9073,30.7177,30.8396,669849.0
2018-06-28 10:30:00,45.54,45.6,45.44,45.58,388900.0,30.8464,30.887,30.7786,30.8735,388900.0
2018-06-28 11:00:00,45.59,45.66,45.42,45.64,369236.0,30.8802,30.9277,30.7651,30.9141,369236.0
2018-06-28 11:30:00,45.64,45.78,45.6,45.7,308971.0,30.9141,31.0089,30.887,30.9548,308971.0
2018-06-28 12:00:00,45.71,45.75,45.62,45.66,113268.0,30.9615,30.9886,30.9006,30.9277,113268.0
2018-06-28 12:30:00,45.66,45.74,45.62,45.73,108778.0,30.9277,30.9818,30.9006,30.9751,108778.0
2018-06-28 13:00:00,45.73,45.84,45.72,45.81,132880.0,30.9751,31.0496,30.9683,31.0293,132880.0
2018-06-28 13:30:00,45.81,45.84,45.76,45.82,98601.0,31.0293,31.0496,30.9954,31.036,98601.0
2018-06-28 14:00:00,45.82,45.83,45.75,45.8,169029.0,31.036,31.0428,30.9886,31.0225,169029.0
2018-06-28 14:30:00,45.79,45.84,45.72,45.84,104719.0,31.0157,31.0496,30.9683,31.0496,104719.0
2018-06-28 15:00:00,45.84,45.84,45.7,45.7,143719.0,31.0496,31.0496,30.9548,30.9548,143719.0
2018-06-28 15:30:00,45.71,45.72,45.65,45.68,332805.0,30.9615,30.9683,30.9209,30.9412,332805.0
2018-06-29 09:30:00,45.75,46.14,45.75,46.03,747564.0,30.9886,31.2528,30.9886,31.1783,747564.0
2018-06-29 10:00:00,46.03,46.11,46.0,46.06,341020.0,31.1783,31.2325,31.158,31.1986,341020.0
2018-06-29 10:30:00,46.06,46.1,45.96,46.1,259719.0,31.1986,31.2257,31.1309,31.2257,259719.0
2018-06-29 11:00:00,46.1,46.13,45.93,46.03,302509.0,31.2257,31.246,31.1105,31.1783,302509.0
2018-06-29 11:30:00,46.04,46.04,45.81,45.84,432991.0,31.1851,31.1851,31.0293,31.0496,432991.0
2018-06-29 12:00:00,45.84,45.88,45.77,45.79,186921.0,31.0496,31.0767,31.0022,31.0157,186921.0
2018-06-29 12:30:00,45.78,45.87,45.75,45.79,421622.0,31.0089,31.0699,30.9886,31.0157,421622.0
2018-06-29 13:00:00,45.8,45.82,45.77,45.79,164430.0,31.0225,31.036,31.0022,31.0157,164430.0
2018-06-29 13:30:00,45.78,45.83,45.76,45.76,108501.0,31.0089,31.0428,30.9954,30.9954,108501.0
2018-06-29 14:00:00,45.77,45.81,45.76,45.78,183751.0,31.0022,31.0293,30.9954,31.0089,183751.0
2018-06-29 14:30:00,45.78,45.81,45.76,45.8,134663.0,31.0089,31.0293,30.9954,31.0225,134663.0
2018-06-29 15:00:00,45.8,45.8,45.73,45.76,128375.0,31.0225,31.0225,30.9751,30.9954,128375.0
2018-06-29 15:30:00,45.75,45.76,45.65,45.67,395097.0,30.9886,30.9954,30.9209,30.9344,395097.0
2018-07-02 09:30:00,45.28,45.29,44.95,45.2,818871.0,30.6703,30.677,30.4467,30.6161,818871.0
2018-07-02 10:00:00,45.19,45.28,45.07,45.25,441308.0,30.6093,30.6703,30.528,30.6499,441308.0
2018-07-02 10:30:00,45.25,45.32,45.12,45.23,366457.0,30.6499,30.6974,30.5619,30.6364,366457.0
2018-07-02 11:00:00,45.23,45.33,45.11,45.15,221115.0,30.6364,30.7041,30.5551,30.5822,221115.0
2018-07-02 11:30:00,45.14,45.22,45.09,45.2,182984.0,30.5754,30.6296,30.5416,30.6161,182984.0
2018-07-02 12:00:00,45.21,45.21,45.13,45.19,96253.0,30.6229,30.6229,30.5687,30.6093,96253.0
2018-07-02 12:30:00,45.18,45.22,45.16,45.22,115970.0,30.6025,30.6296,30.589,30.6296,115970.0
2018-07-02 13:00:00,45.22,45.25,45.09,45.14,163683.0,30.6296,30.6499,30.5416,30.5754,163683.0
2018-07-02 13:30:00,45.14,45.21,45.06,45.15,286670.0,30.5754,30.6229,30.5213,30.5822,286670.0
2018-07-02 14:00:00,45.15,45.21,45.06,45.21,281790.0,30.5822,30.6229,30.5213,30.6229,281790.0
2018-07-02 14:30:00,45.21,45.23,45.16,45.18,115901.0,30.6229,30.6364,30.589,30.6025,115901.0
2018-07-02 15:00:00,45.18,45.28,45.16,45.27,229488.0,30.6025,30.6703,30.589,30.6635,229488.0
2018-07-02 15:30:00,45.28,45.28,45.18,45.2,444683.0,30.6703,30.6703,30.6025,30.6161,444683.0
2018-07-03 09:30:00,46.07,46.48,46.06,46.28,960055.0,31.2054,31.4831,31.1986,31.3476,960055.0
2018-07-03 10:00:00,46.29,46.29,45.95,46.06,527690.0,31.3544,31.3544,31.1241,31.1986,527690.0
2018-07-03 10:30:00,46.06,46.09,45.86,45.86,358725.0,31.1986,31.2189,31.0631,31.0631,358725.0
2018-07-03 11:00:00,45.88,45.98,45.83,45.84,273797.0,31.0767,31.1444,31.0428,31.0496,273797.0
2018-07-03 11:30:00,45.84,46.05,45.83,46.04,254986.0,31.0496,31.1918,31.0428,31.1851,254986.0
2018-07-03 12:00:00,46.04,46.1,45.96,45.97,182893.0,31.1851,31.2257,31.1309,31.1376,182893.0
2018-07-03 12:30:00,45.96,45.98,45.83,45.93,386924.0,31.1309,31.1444,31.0428,31.1105,386924.0
2018-07-05 09:30:00,46.33,46.4,46.16,46.17,634665.0,31.3815,31.4289,31.2663,31.2731,634665.0
2018-07-05 10:00:00,46.17,46.26,46.07,46.09,644001.0,31.2731,31.3341,31.2054,31.2189,644001.0
2018-07-05 10:30:00,46.09,46.25,46.08,46.1,430173.0,31.2189,31.3273,31.2121,31.2257,430173.0
2018-07-05 11:00:00,46.1,46.17,45.94,46.11,469057.0,31.2257,31.2731,31.1173,31.2325,469057.0
2018-07-05 11:30:00,46.1,46.19,46.09,46.15,222571.0,31.2257,31.2867,31.2189,31.2596,222571.0
2018-07-05 12:00:00,46.16,46.23,46.07,46.07,170289.0,31.2663,31.3137,31.2054,31.2054,170289.0
2018-07-05 12:30:00,46.07,46.08,45.97,46.04,212568.0,31.2054,31.2121,31.1376,31.1851,212568.0
2018-07-05 13:00:00,46.04,46.07,46.0,46.0,134109.0,31.1851,31.2054,31.158,31.158,134109.0
2018-07-05 13:30:00,46.01,46.04,45.96,45.99,139182.0,31.1647,31.1851,31.1309,31.1512,139182.0
2018-07-05 14:00:00,45.99,46.06,45.84,45.98,209753.0,31.1512,31.1986,31.0496,31.1444,209753.0
2018-07-05 14:30:00,45.98,45.98,45.89,45.96,164378.0,31.1444,31.1444,31.0835,31.1309,164378.0
2018-07-05 15:00:00,45.96,46.03,45.94,45.96,237741.0,31.1309,31.1783,31.1173,31.1309,237741.0
2018-07-05 15:30:00,45.96,46.06,45.93,46.0,643994.0,31.1309,31.1986,31.1105,31.158,643994.0
2018-07-06 09:30:00,45.64,45.85,45.56,45.84,367588.0,30.9141,31.0564,30.8599,31.0496,367588.0
2018-07-06 10:00:00,45.84,46.02,45.78,45.97,255230.0,31.0496,31.1715,31.0089,31.1376,255230.0
2018-07-06 10:30:00,45.97,46.04,45.94,46.02,157081.0,31.1376,31.1851,31.1173,31.1715,157081.0
2018-07-06 11:00:00,46.02,46.05,45.95,46.03,151316.0,31.1715,31.1918,31.1241,31.1783,151316.0
2018-07-06 11:30:00,46.03,46.11,45.98,46.0,196280.0,31.1783,31.2325,31.1444,31.158,196280.0
2018-07-06 12:00:00,46.0,46.03,45.97,46.02,80614.0,31.158,31.1783,31.1376,31.1715,80614.0
2018-07-06 12:30:00,46.03,46.06,46.0,46.01,92177.0,31.1783,31.1986,31.158,31.1647,92177.0
2018-07-06 13:00:00,46.02,46.06,46.0,46.06,77870.0,31.1715,31.1986,31.158,31.1986,77870.0
2018-07-06 13:30:00,46.06,46.09,46.05,46.08,62656.0,31.1986,31.2189,31.1918,31.2121,62656.0
2018-07-06 14:00:00,46.08,46.11,46.06,46.1,109108.0,31.2121,31.2325,31.1986,31.2257,109108.0
2018-07-06 14:30:00,46.09,46.11,46.02,46.05,236780.0,31.2189,31.2325,31.1715,31.1918,236780.0
2018-07-06 15:00:00,46.05,46.07,46.01,46.04,133184.0,31.1918,31.2054,31.1647,31.1851,133184.0
2018-07-06 15:30:00,46.04,46.04,45.92,45.94,480650.0,31.1851,31.1851,31.1038,31.1173,480650.0
2018-07-09 09:30:00,46.06,46.35,46.06,46.3,781608.0,31.1986,31.395,31.1986,31.3612,781608.0
2018-07-09 10:00:00,46.31,46.33,46.12,46.2,450015.0,31.3679,31.3815,31.2392,31.2934,450015.0
2018-07-09 10:30:00,46.19,46.49,46.18,46.49,433311.0,31.2867,31.4899,31.2799,31.4899,433311.0
2018-07-09 11:00:00,46.48,46.57,46.41,46.45,334860.0,31.4831,31.544,31.4357,31.4628,334860.0
2018-07-09 11:30:00,46.45,46.49,46.33,46.34,204611.0,31.4628,31.4899,31.3815,31.3883,204611.0
2018-07-09 12:00:00,46.34,46.44,46.32,46.38,115741.0,31.3883,31.456,31.3747,31.4154,115741.0
2018-07-09 12:30:00,46.38,46.5,46.38,46.48,139848.0,31.4154,31.4966,31.4154,31.4831,139848.0
2018-07-09 13:00:00,46.49,46.49,46.41,46.44,235660.0,31.4899,31.4899,31.4357,31.456,235660.0
2018-07-09 13:30:00,46.45,46.5,46.39,46.49,128463.0,31.4628,31.4966,31.4221,31.4899,128463.0
2018-07-09 14:00:00,46.49,46.6,46.48,46.58,168929.0,31.4899,31.5644,31.4831,31.5508,168929.0
2018-07-09 14:30:00,46.58,46.6,46.53,46.58,120493.0,31.5508,31.5644,31.517,31.5508,120493.0
2018-07-09 15:00:00,46.58,46.59,46.52,46.52,257983.0,31.5508,31.5576,31.5102,31.5102,257983.0
2018-07-09 15:30:00,46.53,46.61,46.49,46.59,470943.0,31.517,31.5711,31.4899,31.5576,470943.0
2018-07-10 09:30:00,46.89,47.25,46.89,47.16,1362818.0,31.7608,32.0046,31.7608,31.9437,1362818.0
2018-07-10 10:00:00,47.15,47.16,46.93,46.95,473495.0,31.9369,31.9437,31.7879,31.8014,473495.0
2018-07-10 10:30:00,46.95,47.05,46.85,46.93,935414.0,31.8014,31.8692,31.7337,31.7879,935414.0
2018-07-10 11:00:00,46.95,47.07,46.94,47.04,624450.0,31.8014,31.8827,31.7947,31.8624,624450.0
2018-07-10 11:30:00,47.04,47.06,46.92,46.97,428894.0,31.8624,31.8759,31.7811,31.815,428894.0
2018-07-10 12:00:00,46.96,47.0,46.9,46.97,192152.0,31.8082,31.8353,31.7676,31.815,192152.0
2018-07-10 12:30:00,46.98,47.02,46.89,46.95,526624.0,31.8218,31.8489,31.7608,31.8014,526624.0
2018-07-10 13:00:00,46.96,46.99,46.91,46.94,194614.0,31.8082,31.8285,31.7743,31.7947,194614.0
2018-07-10 13:30:00,46.93,46.97,46.89,46.96,197002.0,31.7879,31.815,31.7608,31.8082,197002.0
2018-07-10 14:00:00,46.97,47.06,46.96,47.03,171730.0,31.815,31.8759,31.8082,31.8556,171730.0
2018-07-10 14:30:00,47.03,47.05,46.99,47.04,194006.0,31.8556,31.8692,31.8285,31.8624,194006.0
2018-07-10 15:00:00,47.04,47.06,47.0,47.06,212201.0,31.8624,31.8759,31.8353,31.8759,212201.0
2018-07-10 15:30:00,47.05,47.1,47.04,47.05,694825.0,31.8692,31.903,31.8624,31.8692,694825.0
2018-07-11 09:30:00,45.7,45.94,45.7,45.89,1539898.0,30.9548,31.1173,30.9548,31.0835,1539898.0
2018-07-11 10:00:00,45.89,45.99,45.7,45.72,657749.0,31.0835,31.1512,30.9548,30.9683,657749.0
2018-07-11 10:30:00,45.72,45.97,45.46,45.56,1062257.0,30.9683,31.1376,30.7922,30.8599,1062257.0
2018-07-11 11:00:00,45.56,45.59,45.24,45.27,906013.0,30.8599,30.8802,30.6432,30.6635,906013.0
2018-07-11 11:30:00,45.28,45.41,45.16,45.39,638481.0,30.6703,30.7583,30.589,30.7448,638481.0
2018-07-11 12:00:00,45.38,45.49,45.37,45.49,396379.0,30.738,30.8125,30.7312,30.8125,396379.0
2018-07-11 12:30:00,45.48,45.56,45.38,45.38,429848.0,30.8057,30.8599,30.738,30.738,429848.0
2018-07-11 13:00:00,45.39,45.4,45.28,45.31,433318.0,30.7448,30.7516,30.6703,30.6906,433318.0
2018-07-11 13:30:00,45.3,45.36,45.26,45.26,569170.0,30.6838,30.7245,30.6567,30.6567,569170.0
2018-07-11 14:00:00,45.26,45.3,45.05,45.26,777054.0,30.6567,30.6838,30.5145,30.6567,777054.0
2018-07-11 14:30:00,45.26,45.38,45.24,45.3,647027.0,30.6567,30.738,30.6432,30.6838,647027.0
2018-07-11 15:00:00,45.29,45.32,45.11,45.13,740642.0,30.677,30.6974,30.5551,30.5687,740642.0
2018-07-11 15:30:00,45.14,45.29,45.12,45.14,1601403.0,30.5754,30.677,30.5619,30.5754,1601403.0
2018-07-12 09:30:00,45.3,45.42,45.09,45.33,1050180.0,30.6838,30.7651,30.5416,30.7041,1050180.0
2018-07-12 10:00:00,45.34,45.48,45.21,45.41,556067.0,30.7109,30.8057,30.6229,30.7583,556067.0
2018-07-12 10:30:00,45.41,45.42,45.23,45.32,374391.0,30.7583,30.7651,30.6364,30.6974,374391.0
2018-07-12 11:00:00,45.32,45.42,45.26,45.38,372101.0,30.6974,30.7651,30.6567,30.738,372101.0
2018-07-12 11:30:00,45.38,45.4,45.3,45.38,323861.0,30.738,30.7516,30.6838,30.738,323861.0
2018-07-12 12:00:00,45.38,45.48,45.34,45.46,240711.0,30.738,30.8057,30.7109,30.7922,240711.0
2018-07-12 12:30:00,45.45,45.45,45.33,45.42,171321.0,30.7854,30.7854,30.7041,30.7651,171321.0
2018-07-12 13:00:00,45.42,45.43,45.34,45.38,99483.0,30.7651,30.7719,30.7109,30.738,99483.0
2018-07-12 13:30:00,45.38,45.47,45.37,45.46,137336.0,30.738,30.799,30.7312,30.7922,137336.0
2018-07-12 14:00:00,45.45,45.49,45.39,45.4,215184.0,30.7854,30.8125,30.7448,30.7516,215184.0
2018-07-12 14:30:00,45.39,45.44,45.32,45.39,212013.0,30.7448,30.7786,30.6974,30.7448,212013.0
2018-07-12 15:00:00,45.39,45.47,45.33,45.39,222519.0,30.7448,30.799,30.7041,30.7448,222519.0
2018-07-12 15:30:00,45.39,45.41,45.33,45.35,915484.0,30.7448,30.7583,30.7041,30.7177,915484.0
2018-07-13 09:30:00,44.87,45.05,44.83,44.91,915842.0,30.3926,30.5145,30.3655,30.4197,915842.0
2018-07-13 10:00:00,44.91,45.05,44.88,45.01,446341.0,30.4197,30.5145,30.3993,30.4874,446341.0
2018-07-13 10:30:00,45.02,45.2,45.01,45.18,414108.0,30.4942,30.6161,30.4874,30.6025,414108.0
2018-07-13 11:00:00,45.18,45.33,45.14,45.33,393641.0,30.6025,30.7041,30.5754,30.7041,393641.0
2018-07-13 11:30:00,45.33,45.36,45.21,45.31,379898.0,30.7041,30.7245,30.6229,30.6906,379898.0
2018-07-13 12:00:00,45.32,45.44,45.29,45.43,294944.0,30.6974,30.7786,30.677,30.7719,294944.0
2018-07-13 12:30:00,45.43,45.47,45.41,45.44,292154.0,30.7719,30.799,30.7583,30.7786,292154.0
2018-07-13 13:00:00,45.45,45.49,45.35,45.41,257888.0,30.7854,30.8125,30.7177,30.7583,257888.0
2018-07-13 13:30:00,45.4,45.53,45.37,45.53,218455.0,30.7516,30.8396,30.7312,30.8396,218455.0
2018-07-13 14:00:00,45.52,45.57,45.38,45.4,251101.0,30.8328,30.8667,30.738,30.7516,251101.0
2018-07-13 14:30:00,45.39,45.39,45.32,45.36,264364.0,30.7448,30.7448,30.6974,30.7245,264364.0
2018-07-13 15:00:00,45.36,45.38,45.32,45.32,169993.0,30.7245,30.738,30.6974,30.6974,169993.0
2018-07-13 15:30:00,45.32,45.37,45.31,45.37,346663.0,30.6974,30.7312,30.6906,30.7312,346663.0
2018-07-16 09:30:00,44.45,44.57,44.37,44.4,1337561.0,30.1081,30.1894,30.0539,30.0742,1337561.0
2018-07-16 10:00:00,44.4,44.44,44.25,44.27,631024.0,30.0742,30.1013,29.9726,29.9861,631024.0
2018-07-16 10:30:00,44.27,44.42,44.23,44.25,855927.0,29.9861,30.0878,29.9591,29.9726,855927.0
2018-07-16 11:00:00,44.25,44.35,44.22,44.25,764296.0,29.9726,30.0403,29.9523,29.9726,764296.0
2018-07-16 11:30:00,44.25,44.41,44.22,44.36,364199.0,29.9726,30.081,29.9523,30.0471,364199.0
2018-07-16 12:00:00,44.37,44.37,44.28,44.29,417037.0,30.0539,30.0539,29.9929,29.9997,417037.0
2018-07-16 12:30:00,44.29,44.45,44.27,44.45,300974.0,29.9997,30.1081,29.9861,30.1081,300974.0
2018-07-16 13:00:00,44.45,44.49,44.38,44.42,302412.0,30.1081,30.1352,30.0607,30.0878,302412.0
2018-07-16 13:30:00,44.41,44.41,44.32,44.34,300363.0,30.081,30.081,30.02,30.0336,300363.0
2018-07-16 14:00:00,44.35,44.42,44.34,44.41,291612.0,30.0403,30.0878,30.0336,30.081,291612.0
2018-07-16 14:30:00,44.42,44.48,44.4,44.48,281603.0,30.0878,30.1284,30.0742,30.1284,281603.0
2018-07-16 15:00:00,44.48,44.6,44.47,44.56,388261.0,30.1284,30.2097,30.1216,30.1826,388261.0
2018-07-16 15:30:00,44.56,44.66,44.56,44.59,712809.0,30.1826,30.2503,30.1826,30.2029,712809.0
2018-07-17 09:30:00,44.01,44.14,43.92,44.12,1301522.0,29.81,29.8981,29.7491,29.8845,1301522.0
2018-07-17 10:00:00,44.12,44.26,44.12,44.24,496073.0,29.8845,29.9794,29.8845,29.9658,496073.0
2018-07-17 10:30:00,44.24,44.42,44.22,44.36,460355.0,29.9658,30.0878,29.9523,30.0471,460355.0
2018-07-17 11:00:00,44.37,44.46,44.33,44.44,374312.0,30.0539,30.1148,30.0268,30.1013,374312.0
2018-07-17 11:30:00,44.44,44.44,44.31,44.37,251715.0,30.1013,30.1013,30.0132,30.0539,251715.0
2018-07-17 12:00:00,44.36,44.5,44.31,44.45,273295.0,30.0471,30.1419,30.0132,30.1081,273295.0
2018-07-17 12:30:00,44.45,44.54,44.42,44.51,203826.0,30.1081,30.169,30.0878,30.1487,203826.0
2018-07-17 13:00:00,44.5,44.65,44.48,44.6,260084.0,30.1419,30.2435,30.1284,30.2097,260084.0
2018-07-17 13:30:00,44.6,44.64,44.55,44.61,202044.0,30.2097,30.2368,30.1758,30.2164,202044.0
2018-07-17 14:00:00,44.61,44.62,44.56,44.56,137184.0,30.2164,30.2232,30.1826,30.1826,137184.0
2018-07-17 14:30:00,44.56,44.57,44.46,44.47,146781.0,30.1826,30.1894,30.1148,30.1216,146781.0
2018-07-17 15:00:00,44.46,44.52,44.45,44.5,173261.0,30.1148,30.1555,30.1081,30.1419,173261.0
2018-07-17 15:30:00,44.5,44.5,44.43,44.44,401962.0,30.1419,30.1419,30.0945,30.1013,401962.0
2018-07-18 09:30:00,43.94,43.99,43.78,43.83,1399842.0,29.7626,29.7965,29.6542,29.6881,1399842.0
2018-07-18 10:00:00,43.82,43.86,43.73,43.84,886381.0,29.6813,29.7084,29.6204,29.6949,886381.0
2018-07-18 10:30:00,43.84,44.13,43.71,44.13,840311.0,29.6949,29.8913,29.6068,29.8913,840311.0
2018-07-18 11:00:00,44.14,44.21,44.05,44.14,478413.0,29.8981,29.9455,29.8371,29.8981,478413.0
2018-07-18 11:30:00,44.13,44.33,44.11,44.33,471570.0,29.8913,30.0268,29.8778,30.0268,471570.0
2018-07-18 12:00:00,44.33,44.42,44.29,44.4,316921.0,30.0268,30.0878,29.9997,30.0742,316921.0
2018-07-18 12:30:00,44.4,44.41,44.3,44.31,172143.0,30.0742,30.081,30.0065,30.0132,172143.0
2018-07-18 13:00:00,44.31,44.36,44.25,44.34,334445.0,30.0132,30.0471,29.9726,30.0336,334445.0
2018-07-18 13:30:00,44.34,44.36,44.27,44.3,352266.0,30.0336,30.0471,29.9861,30.0065,352266.0
2018-07-18 14:00:00,44.31,44.38,44.28,44.36,187173.0,30.0132,30.0607,29.9929,30.0471,187173.0
2018-07-18 14:30:00,44.36,44.37,44.32,44.34,226669.0,30.0471,30.0539,30.02,30.0336,226669.0
2018-07-18 15:00:00,44.35,44.35,44.3,44.34,181119.0,30.0403,30.0403,30.0065,30.0336,181119.0
2018-07-18 15:30:00,44.34,44.34,44.23,44.24,601331.0,30.0336,30.0336,29.9591,29.9658,601331.0
2018-07-19 09:30:00,44.29,44.56,44.28,44.42,740664.0,29.9997,30.1826,29.9929,30.0878,740664.0
2018-07-19 10:00:00,44.43,44.58,44.42,44.52,395227.0,30.0945,30.1961,30.0878,30.1555,395227.0
2018-07-19 10:30:00,44.53,44.59,44.35,44.41,336174.0,30.1623,30.2029,30.0403,30.081,336174.0
2018-07-19 11:00:00,44.4,44.52,44.38,44.44,367466.0,30.0742,30.1555,30.0607,30.1013,367466.0
2018-07-19 11:30:00,44.43,44.46,44.29,44.34,400442.0,30.0945,30.1148,29.9997,30.0336,400442.0
2018-07-19 12:00:00,44.34,44.46,44.32,44.45,461318.0,30.0336,30.1148,30.02,30.1081,461318.0
2018-07-19 12:30:00,44.45,44.5,44.36,44.39,196639.0,30.1081,30.1419,30.0471,30.0674,196639.0
2018-07-19 13:00:00,44.39,44.49,44.38,44.46,328728.0,30.0674,30.1352,30.0607,30.1148,328728.0
2018-07-19 13:30:00,44.47,44.58,44.45,44.57,439702.0,30.1216,30.1961,30.1081,30.1894,439702.0
2018-07-19 14:00:00,44.57,44.61,44.52,44.57,364480.0,30.1894,30.2164,30.1555,30.1894,364480.0
2018-07-19 14:30:00,44.57,44.59,44.52,44.52,145023.0,30.1894,30.2029,30.1555,30.1555,145023.0
2018-07-19 15:00:00,44.52,44.53,44.44,44.45,229827.0,30.1555,30.1623,30.1013,30.1081,229827.0
2018-07-19 15:30:00,44.44,44.46,44.41,44.44,559154.0,30.1013,30.1148,30.081,30.1013,559154.0
2018-07-20 09:30:00,44.44,44.61,44.42,44.58,852383.0,30.1013,30.2164,30.0878,30.1961,852383.0
2018-07-20 10:00:00,44.58,44.58,44.28,44.38,359669.0,30.1961,30.1961,29.9929,30.0607,359669.0
2018-07-20 10:30:00,44.38,44.44,44.29,44.38,324673.0,30.0607,30.1013,29.9997,30.0607,324673.0
2018-07-20 11:00:00,44.38,44.55,44.32,44.54,767534.0,30.0607,30.1758,30.02,30.169,767534.0
2018-07-20 11:30:00,44.53,44.6,44.49,44.49,311514.0,30.1623,30.2097,30.1352,30.1352,311514.0
2018-07-20 12:00:00,44.48,44.56,44.47,44.56,130303.0,30.1284,30.1826,30.1216,30.1826,130303.0
2018-07-20 12:30:00,44.56,44.61,44.54,44.6,128956.0,30.1826,30.2164,30.169,30.2097,128956.0
2018-07-20 13:00:00,44.61,44.67,44.6,44.63,145278.0,30.2164,30.2571,30.2097,30.23,145278.0
2018-07-20 13:30:00,44.64,44.69,44.6,44.65,144369.0,30.2368,30.2706,30.2097,30.2435,144369.0
2018-07-20 14:00:00,44.65,44.71,44.64,44.68,137234.0,30.2435,30.2842,30.2368,30.2639,137234.0
2018-07-20 14:30:00,44.67,44.67,44.63,44.64,135032.0,30.2571,30.2571,30.23,30.2368,135032.0
2018-07-20 15:00:00,44.64,44.67,44.63,44.65,174029.0,30.2368,30.2571,30.23,30.2435,174029.0
2018-07-20 15:30:00,44.65,44.69,44.54,44.54,773153.0,30.2435,30.2706,30.169,30.169,773153.0
2018-07-23 09:30:00,44.68,44.83,44.62,44.72,448950.0,30.2639,30.3655,30.2232,30.291,448950.0
2018-07-23 10:00:00,44.73,44.78,44.46,44.48,243760.0,30.2977,30.3316,30.1148,30.1284,243760.0
2018-07-23 10:30:00,44.48,44.62,44.47,44.55,193758.0,30.1284,30.2232,30.1216,30.1758,193758.0
2018-07-23 11:00:00,44.56,44.57,44.41,44.51,333933.0,30.1826,30.1894,30.081,30.1487,333933.0
2018-07-23 11:30:00,44.52,44.59,44.5,44.52,136408.0,30.1555,30.2029,30.1419,30.1555,136408.0
2018-07-23 12:00:00,44.52,44.53,44.34,44.35,340424.0,30.1555,30.1623,30.0336,30.0403,340424.0
2018-07-23 12:30:00,44.34,44.39,44.31,44.38,187689.0,30.0336,30.0674,30.0132,30.0607,187689.0
2018-07-23 13:00:00,44.38,44.46,44.36,44.45,162378.0,30.0607,30.1148,30.0471,30.1081,162378.0
2018-07-23 13:30:00,44.45,44.47,44.37,44.38,186837.0,30.1081,30.1216,30.0539,30.0607,186837.0
2018-07-23 14:00:00,44.38,44.4,44.35,44.39,178964.0,30.0607,30.0742,30.0403,30.0674,178964.0
2018-07-23 14:30:00,44.4,44.42,44.32,44.33,252122.0,30.0742,30.0878,30.02,30.0268,252122.0
2018-07-23 15:00:00,44.33,44.34,44.26,44.32,370014.0,30.0268,30.0336,29.9794,30.02,370014.0
2018-07-23 15:30:00,44.32,44.33,44.25,44.26,835589.0,30.02,30.0268,29.9726,29.9794,835589.0
2018-07-24 09:30:00,44.6,44.86,44.56,44.66,659702.0,30.2097,30.3858,30.1826,30.2503,659702.0
2018-07-24 10:00:00,44.65,44.98,44.65,44.93,344005.0,30.2435,30.4671,30.2435,30.4332,344005.0
2018-07-24 10:30:00,44.93,45.03,44.91,44.99,291199.0,30.4332,30.5009,30.4197,30.4738,291199.0
2018-07-24 11:00:00,44.99,45.0,44.77,44.89,343884.0,30.4738,30.4806,30.3248,30.4061,343884.0
2018-07-24 11:30:00,44.88,44.89,44.75,44.84,102677.0,30.3993,30.4061,30.3113,30.3722,102677.0
2018-07-24 12:00:00,44.84,44.84,44.78,44.79,88362.0,30.3722,30.3722,30.3316,30.3384,88362.0
2018-07-24 12:30:00,44.79,44.81,44.76,44.78,122564.0,30.3384,30.3519,30.318,30.3316,122564.0
2018-07-24 13:00:00,44.79,44.84,44.7,44.71,150974.0,30.3384,30.3722,30.2774,30.2842,150974.0
2018-07-24 13:30:00,44.72,44.77,44.66,44.73,173605.0,30.291,30.3248,30.2503,30.2977,173605.0
2018-07-24 14:00:00,44.73,44.76,44.7,44.75,150709.0,30.2977,30.318,30.2774,30.3113,150709.0
2018-07-24 14:30:00,44.74,44.78,44.71,44.77,160006.0,30.3045,30.3316,30.2842,30.3248,160006.0
2018-07-24 15:00:00,44.77,44.84,44.75,44.82,158993.0,30.3248,30.3722,30.3113,30.3587,158993.0
2018-07-24 15:30:00,44.81,44.83,44.73,44.82,459746.0,30.3519,30.3655,30.2977,30.3587,459746.0
2018-07-25 09:30:00,44.5,44.61,44.39,44.51,476660.0,30.1419,30.2164,30.0674,30.1487,476660.0
2018-07-25 10:00:00,44.51,44.54,44.41,44.5,331262.0,30.1487,30.169,30.081,30.1419,331262.0
2018-07-25 10:30:00,44.5,44.67,44.4,44.49,389207.0,30.1419,30.2571,30.0742,30.1352,389207.0
2018-07-25 11:00:00,44.49,44.62,44.45,44.62,337006.0,30.1352,30.2232,30.1081,30.2232,337006.0
2018-07-25 11:30:00,44.62,44.75,44.54,44.74,160894.0,30.2232,30.3113,30.169,30.3045,160894.0
2018-07-25 12:00:00,44.75,44.77,44.68,44.75,119105.0,30.3113,30.3248,30.2639,30.3113,119105.0
2018-07-25 12:30:00,44.75,44.78,44.7,44.74,109370.0,30.3113,30.3316,30.2774,30.3045,109370.0
2018-07-25 13:00:00,44.73,44.77,44.69,44.74,93681.0,30.2977,30.3248,30.2706,30.3045,93681.0
2018-07-25 13:30:00,44.75,44.82,44.72,44.81,107547.0,30.3113,30.3587,30.291,30.3519,107547.0
2018-07-25 14:00:00,44.8,44.81,44.71,44.76,163185.0,30.3451,30.3519,30.2842,30.318,163185.0
2018-07-25 14:30:00,44.75,44.89,44.75,44.82,240835.0,30.3113,30.4061,30.3113,30.3587,240835.0
2018-07-25 15:00:00,44.81,44.88,44.81,44.88,155795.0,30.3519,30.3993,30.3519,30.3993,155795.0
2018-07-25 15:30:00,44.88,45.11,44.87,45.04,502077.0,30.3993,30.5551,30.3926,30.5077,502077.0
2018-07-26 09:30:00,44.15,44.43,44.08,44.38,995112.0,29.9049,30.0945,29.8575,30.0607,995112.0
2018-07-26 10:00:00,44.39,44.42,44.28,44.33,411221.0,30.0674,30.0878,29.9929,30.0268,411221.0
2018-07-26 10:30:00,44.32,44.51,44.3,44.51,364984.0,30.02,30.1487,30.0065,30.1487,364984.0
2018-07-26 11:00:00,44.51,44.66,44.5,44.62,529986.0,30.1487,30.2503,30.1419,30.2232,529986.0
2018-07-26 11:30:00,44.63,44.72,44.57,44.64,267138.0,30.23,30.291,30.1894,30.2368,267138.0
2018-07-26 12:00:00,44.64,44.65,44.58,44.65,143586.0,30.2368,30.2435,30.1961,30.2435,143586.0
2018-07-26 12:30:00,44.65,44.67,44.56,44.57,197411.0,30.2435,30.2571,30.1826,30.1894,197411.0
2018-07-26 13:00:00,44.57,44.65,44.56,44.58,176069.0,30.1894,30.2435,30.1826,30.1961,176069.0
2018-07-26 13:30:00,44.59,44.61,44.53,44.56,231369.0,30.2029,30.2164,30.1623,30.1826,231369.0
2018-07-26 14:00:00,44.56,44.58,44.52,44.54,167700.0,30.1826,30.1961,30.1555,30.169,167700.0
2018-07-26 14:30:00,44.55,44.59,44.53,44.56,178078.0,30.1758,30.2029,30.1623,30.1826,178078.0
2018-07-26 15:00:00,44.57,44.59,44.5,44.58,245145.0,30.1894,30.2029,30.1419,30.1961,245145.0
2018-07-26 15:30:00,44.58,44.63,44.51,44.52,517825.0,30.1961,30.23,30.1487,30.1555,517825.0
2018-07-27 09:30:00,44.59,44.7,44.45,44.68,908944.0,30.2029,30.2774,30.1081,30.2639,908944.0
2018-07-27 10:00:00,44.68,44.82,44.62,44.62,579656.0,30.2639,30.3587,30.2232,30.2232,579656.0
2018-07-27 10:30:00,44.62,44.63,44.51,44.61,501917.0,30.2232,30.23,30.1487,30.2164,501917.0
2018-07-27 11:00:00,44.61,44.75,44.6,44.72,384698.0,30.2164,30.3113,30.2097,30.291,384698.0
2018-07-27 11:30:00,44.71,44.83,44.69,44.79,273298.0,30.2842,30.3655,30.2706,30.3384,273298.0
2018-07-27 12:00:00,44.8,44.8,44.68,44.71,253010.0,30.3451,30.3451,30.2639,30.2842,253010.0
2018-07-27 12:30:00,44.71,44.72,44.46,44.46,179195.0,30.2842,30.291,30.1148,30.1148,179195.0
2018-07-27 13:00:00,44.46,44.52,44.41,44.51,176466.0,30.1148,30.1555,30.081,30.1487,176466.0
2018-07-27 13:30:00,44.51,44.55,44.47,44.51,156452.0,30.1487,30.1758,30.1216,30.1487,156452.0
2018-07-27 14:00:00,44.5,44.54,44.47,44.48,132624.0,30.1419,30.169,30.1216,30.1284,132624.0
2018-07-27 14:30:00,44.48,44.54,44.45,44.48,153243.0,30.1284,30.169,30.1081,30.1284,153243.0
2018-07-27 15:00:00,44.48,44.58,44.48,44.51,186321.0,30.1284,30.1961,30.1284,30.1487,186321.0
2018-07-27 15:30:00,44.52,44.56,44.46,44.52,603448.0,30.1555,30.1826,30.1148,30.1555,603448.0
2018-07-30 09:30:00,44.9,44.97,44.65,44.67,787542.0,30.4129,30.4603,30.2435,30.2571,787542.0
2018-07-30 10:00:00,44.67,44.69,44.56,44.66,481721.0,30.2571,30.2706,30.1826,30.2503,481721.0
2018-07-30 10:30:00,44.66,44.74,44.61,44.62,528763.0,30.2503,30.3045,30.2164,30.2232,528763.0
2018-07-30 11:00:00,44.62,44.69,44.55,44.61,367022.0,30.2232,30.2706,30.1758,30.2164,367022.0
2018-07-30 11:30:00,44.61,44.67,44.55,44.62,323189.0,30.2164,30.2571,30.1758,30.2232,323189.0
2018-07-30 12:00:00,44.62,44.65,44.59,44.61,162384.0,30.2232,30.2435,30.2029,30.2164,162384.0
2018-07-30 12:30:00,44.61,44.65,44.57,44.64,176257.0,30.2164,30.2435,30.1894,30.2368,176257.0
2018-07-30 13:00:00,44.63,44.66,44.58,44.59,258688.0,30.23,30.2503,30.1961,30.2029,258688.0
2018-07-30 13:30:00,44.58,44.65,44.58,44.64,167612.0,30.1961,30.2435,30.1961,30.2368,167612.0
2018-07-30 14:00:00,44.64,44.64,44.55,44.56,276362.0,30.2368,30.2368,30.1758,30.1826,276362.0
2018-07-30 14:30:00,44.57,44.58,44.41,44.41,426261.0,30.1894,30.1961,30.081,30.081,426261.0
2018-07-30 15:00:00,44.41,44.44,44.38,44.4,531683.0,30.081,30.1013,30.0607,30.0742,531683.0
2018-07-30 15:30:00,44.39,44.47,44.36,44.41,1098605.0,30.0674,30.1216,30.0471,30.081,1098605.0
2018-07-31 09:30:00,45.1,45.25,44.83,44.94,1007121.0,30.5483,30.6499,30.3655,30.44,1007121.0
2018-07-31 10:00:00,44.93,45.04,44.85,45.02,618384.0,30.4332,30.5077,30.379,30.4942,618384.0
2018-07-31 10:30:00,45.01,45.11,44.96,45.05,584395.0,30.4874,30.5551,30.4535,30.5145,584395.0
2018-07-31 11:00:00,45.05,45.23,45.0,45.13,308448.0,30.5145,30.6364,30.4806,30.5687,308448.0
2018-07-31 11:30:00,45.14,45.25,45.09,45.21,172619.0,30.5754,30.6499,30.5416,30.6229,172619.0
2018-07-31 12:00:00,45.21,45.33,45.19,45.3,241839.0,30.6229,30.7041,30.6093,30.6838,241839.0
2018-07-31 12:30:00,45.31,45.37,45.31,45.35,350763.0,30.6906,30.7312,30.6906,30.7177,350763.0
2018-07-31 13:00:00,45.35,45.39,45.33,45.38,290160.0,30.7177,30.7448,30.7041,30.738,290160.0
2018-07-31 13:30:00,45.38,45.41,45.36,45.37,236119.0,30.738,30.7583,30.7245,30.7312,236119.0
2018-07-31 14:00:00,45.38,45.41,45.32,45.33,240911.0,30.738,30.7583,30.6974,30.7041,240911.0
2018-07-31 14:30:00,45.32,45.33,45.26,45.27,324445.0,30.6974,30.7041,30.6567,30.6635,324445.0
2018-07-31 15:00:00,45.27,45.28,45.1,45.14,459396.0,30.6635,30.6703,30.5483,30.5754,459396.0
2018-07-31 15:30:00,45.14,45.2,45.1,45.11,755518.0,30.5754,30.6161,30.5483,30.5551,755518.0
2018-08-01 09:30:00,44.6,44.6,44.24,44.31,1094017.0,30.2097,30.2097,29.9658,30.0132,1094017.0
2018-08-01 10:00:00,44.31,44.44,44.29,44.4,546808.0,30.0132,30.1013,29.9997,30.0742,546808.0
2018-08-01 10:30:00,44.39,44.68,44.33,44.66,916846.0,30.0674,30.2639,30.0268,30.2503,916846.0
2018-08-01 11:00:00,44.66,44.67,44.34,44.4,483683.0,30.2503,30.2571,30.0336,30.0742,483683.0
2018-08-01 11:30:00,44.4,44.45,44.35,44.44,332878.0,30.0742,30.1081,30.0403,30.1013,332878.0
2018-08-01 12:00:00,44.43,44.44,44.32,44.41,573690.0,30.0945,30.1013,30.02,30.081,573690.0
2018-08-01 12:30:00,44.4,44.52,44.38,44.52,227084.0,30.0742,30.1555,30.0607,30.1555,227084.0
2018-08-01 13:00:00,44.52,44.57,44.5,44.51,240018.0,30.1555,30.1894,30.1419,30.1487,240018.0
2018-08-01 13:30:00,44.51,44.51,44.43,44.46,257198.0,30.1487,30.1487,30.0945,30.1148,257198.0
2018-08-01 14:00:00,44.47,44.54,44.41,44.54,313689.0,30.1216,30.169,30.081,30.169,313689.0
2018-08-01 14:30:00,44.54,44.55,44.45,44.54,210722.0,30.169,30.1758,30.1081,30.169,210722.0
2018-08-01 15:00:00,44.54,44.55,44.48,44.5,216694.0,30.169,30.1758,30.1284,30.1419,216694.0
2018-08-01 15:30:00,44.5,44.55,44.48,44.52,566542.0,30.1419,30.1758,30.1284,30.1555,566542.0
2018-08-02 09:30:00,43.51,43.65,43.32,43.63,1509808.0,29.4714,29.5662,29.3427,29.5526,1509808.0
2018-08-02 10:00:00,43.64,43.76,43.61,43.62,912246.0,29.5594,29.6407,29.5391,29.5459,912246.0
2018-08-02 10:30:00,43.62,43.66,43.44,43.47,832650.0,29.5459,29.573,29.424,29.4443,832650.0
2018-08-02 11:00:00,43.46,43.62,43.4,43.61,929551.0,29.4375,29.5459,29.3969,29.5391,929551.0
2018-08-02 11:30:00,43.61,43.78,43.58,43.77,690184.0,29.5391,29.6542,29.5188,29.6475,690184.0
2018-08-02 12:00:00,43.76,43.79,43.71,43.71,244451.0,29.6407,29.661,29.6068,29.6068,244451.0
2018-08-02 12:30:00,43.72,43.91,43.71,43.8,364590.0,29.6136,29.7423,29.6068,29.6678,364590.0
2018-08-02 13:00:00,43.79,43.85,43.77,43.83,271811.0,29.661,29.7017,29.6475,29.6881,271811.0
2018-08-02 13:30:00,43.83,43.95,43.82,43.92,309768.0,29.6881,29.7694,29.6813,29.7491,309768.0
2018-08-02 14:00:00,43.92,43.92,43.82,43.86,236952.0,29.7491,29.7491,29.6813,29.7084,236952.0
2018-08-02 14:30:00,43.86,43.86,43.75,43.8,169925.0,29.7084,29.7084,29.6339,29.6678,169925.0
2018-08-02 15:00:00,43.8,43.83,43.76,43.8,243782.0,29.6678,29.6881,29.6407,29.6678,243782.0
2018-08-02 15:30:00,43.8,43.83,43.75,43.77,680041.0,29.6678,29.6881,29.6339,29.6475,680041.0
2018-08-03 09:30:00,43.7,43.98,43.7,43.91,543546.0,29.6001,29.7897,29.6001,29.7423,543546.0
2018-08-03 10:00:00,43.92,43.96,43.82,43.95,389336.0,29.7491,29.7762,29.6813,29.7694,389336.0
2018-08-03 10:30:00,43.95,44.05,43.84,43.84,441379.0,29.7694,29.8371,29.6949,29.6949,441379.0
2018-08-03 11:00:00,43.85,43.98,43.82,43.94,438402.0,29.7017,29.7897,29.6813,29.7626,438402.0
2018-08-03 11:30:00,43.94,43.95,43.83,43.86,332270.0,29.7626,29.7694,29.6881,29.7084,332270.0
2018-08-03 12:00:00,43.85,43.95,43.85,43.95,96174.0,29.7017,29.7694,29.7017,29.7694,96174.0
2018-08-03 12:30:00,43.95,43.99,43.94,43.98,83662.0,29.7694,29.7965,29.7626,29.7897,83662.0
2018-08-03 13:00:00,43.98,44.0,43.96,43.99,129442.0,29.7897,29.8033,29.7762,29.7965,129442.0
2018-08-03 13:30:00,43.99,44.02,43.98,44.01,136484.0,29.7965,29.8168,29.7897,29.81,136484.0
2018-08-03 14:00:00,44.01,44.05,44.0,44.01,147890.0,29.81,29.8371,29.8033,29.81,147890.0
2018-08-03 14:30:00,44.01,44.02,43.95,43.97,100866.0,29.81,29.8168,29.7694,29.7829,100866.0
2018-08-03 15:00:00,43.96,44.0,43.95,43.98,93898.0,29.7762,29.8033,29.7694,29.7897,93898.0
2018-08-03 15:30:00,43.97,44.0,43.95,43.98,351389.0,29.7829,29.8033,29.7694,29.7897,351389.0
2018-08-06 09:30:00,43.83,43.93,43.76,43.89,806590.0,29.6881,29.7559,29.6407,29.7288,806590.0
2018-08-06 10:00:00,43.89,44.01,43.89,44.01,460744.0,29.7288,29.81,29.7288,29.81,460744.0
2018-08-06 10:30:00,44.01,44.15,43.99,44.15,419293.0,29.81,29.9049,29.7965,29.9049,419293.0
2018-08-06 11:00:00,44.15,44.16,44.07,44.11,383890.0,29.9049,29.9116,29.8507,29.8778,383890.0
2018-08-06 11:30:00,44.12,44.16,44.11,44.15,253156.0,29.8845,29.9116,29.8778,29.9049,253156.0
2018-08-06 12:00:00,44.15,44.23,44.12,44.21,146532.0,29.9049,29.9591,29.8845,29.9455,146532.0
2018-08-06 12:30:00,44.21,44.22,44.13,44.15,130780.0,29.9455,29.9523,29.8913,29.9049,130780.0
2018-08-06 13:00:00,44.16,44.17,44.07,44.08,173130.0,29.9116,29.9184,29.8507,29.8575,173130.0
2018-08-06 13:30:00,44.08,44.12,44.06,44.08,130552.0,29.8575,29.8845,29.8439,29.8575,130552.0
2018-08-06 14:00:00,44.09,44.13,44.03,44.13,141855.0,29.8642,29.8913,29.8236,29.8913,141855.0
2018-08-06 14:30:00,44.13,44.16,44.12,44.16,167358.0,29.8913,29.9116,29.8845,29.9116,167358.0
2018-08-06 15:00:00,44.16,44.16,44.08,44.09,143564.0,29.9116,29.9116,29.8575,29.8642,143564.0
2018-08-06 15:30:00,44.09,44.13,44.06,44.13,420231.0,29.8642,29.8913,29.8439,29.8913,420231.0
2018-08-07 09:30:00,45.03,45.04,44.91,44.99,998896.0,30.5009,30.5077,30.4197,30.4738,998896.0
2018-08-07 10:00:00,44.99,45.09,44.9,45.05,519115.0,30.4738,30.5416,30.4129,30.5145,519115.0
2018-08-07 10:30:00,45.05,45.1,45.01,45.02,536144.0,30.5145,30.5483,30.4874,30.4942,536144.0
2018-08-07 11:00:00,45.02,45.03,44.91,44.98,560442.0,30.4942,30.5009,30.4197,30.4671,560442.0
2018-08-07 11:30:00,44.98,45.0,44.86,44.88,251157.0,30.4671,30.4806,30.3858,30.3993,251157.0
2018-08-07 12:00:00,44.88,44.9,44.8,44.84,363496.0,30.3993,30.4129,30.3451,30.3722,363496.0
2018-08-07 12:30:00,44.84,44.95,44.81,44.95,286578.0,30.3722,30.4467,30.3519,30.4467,286578.0
2018-08-07 13:00:00,44.95,44.97,44.87,44.91,219120.0,30.4467,30.4603,30.3926,30.4197,219120.0
2018-08-07 13:30:00,44.91,44.95,44.87,44.91,198846.0,30.4197,30.4467,30.3926,30.4197,198846.0
2018-08-07 14:00:00,44.9,44.91,44.81,44.82,209969.0,30.4129,30.4197,30.3519,30.3587,209969.0
2018-08-07 14:30:00,44.82,44.83,44.77,44.8,179454.0,30.3587,30.3655,30.3248,30.3451,179454.0
2018-08-07 15:00:00,44.8,44.83,44.79,44.81,195036.0,30.3451,30.3655,30.3384,30.3519,195036.0
2018-08-07 15:30:00,44.8,44.81,44.73,44.73,538337.0,30.3451,30.3519,30.2977,30.2977,538337.0
2018-08-08 09:30:00,44.86,44.86,44.51,44.55,576318.0,30.3858,30.3858,30.1487,30.1758,576318.0
2018-08-08 10:00:00,44.55,44.66,44.45,44.63,465216.0,30.1758,30.2503,30.1081,30.23,465216.0
2018-08-08 10:30:00,44.62,44.63,44.46,44.57,376447.0,30.2232,30.23,30.1148,30.1894,376447.0
2018-08-08 11:00:00,44.58,44.61,44.5,44.55,337413.0,30.1961,30.2164,30.1419,30.1758,337413.0
2018-08-08 11:30:00,44.55,44.64,44.43,44.44,398198.0,30.1758,30.2368,30.0945,30.1013,398198.0
2018-08-08 12:00:00,44.44,44.49,44.41,44.44,223898.0,30.1013,30.1352,30.081,30.1013,223898.0
2018-08-08 12:30:00,44.44,44.53,44.44,44.49,155039.0,30.1013,30.1623,30.1013,30.1352,155039.0
2018-08-08 13:00:00,44.48,44.56,44.48,44.53,111092.0,30.1284,30.1826,30.1284,30.1623,111092.0
2018-08-08 13:30:00,44.53,44.61,44.5,44.61,180377.0,30.1623,30.2164,30.1419,30.2164,180377.0
2018-08-08 14:00:00,44.61,44.61,44.57,44.59,170090.0,30.2164,30.2164,30.1894,30.2029,170090.0
2018-08-08 14:30:00,44.59,44.64,44.57,44.64,199967.0,30.2029,30.2368,30.1894,30.2368,199967.0
2018-08-08 15:00:00,44.63,44.68,44.6,44.67,166436.0,30.23,30.2639,30.2097,30.2571,166436.0
2018-08-08 15:30:00,44.66,44.7,44.62,44.62,524776.0,30.2503,30.2774,30.2232,30.2232,524776.0
2018-08-09 09:30:00,43.97,44.09,43.69,43.76,722914.0,30.2037,30.2862,30.0114,30.0595,722914.0
2018-08-09 10:00:00,43.76,43.9,43.72,43.86,307814.0,30.0595,30.1556,30.032,30.1282,307814.0
2018-08-09 10:30:00,43.86,43.92,43.79,43.81,401897.0,30.1282,30.1694,30.0801,30.0938,401897.0
2018-08-09 11:00:00,43.8,43.84,43.67,43.71,328013.0,30.0869,30.1144,29.9976,30.0251,328013.0
2018-08-09 11:30:00,43.71,43.72,43.54,43.57,401171.0,30.0251,30.032,29.9084,29.929,401171.0
2018-08-09 12:00:00,43.58,43.64,43.55,43.63,213616.0,29.9358,29.977,29.9152,29.9702,213616.0
2018-08-09 12:30:00,43.63,43.65,43.55,43.55,185706.0,29.9702,29.9839,29.9152,29.9152,185706.0
2018-08-09 13:00:00,43.56,43.62,43.53,43.6,144708.0,29.9221,29.9633,29.9015,29.9496,144708.0
2018-08-09 13:30:00,43.59,43.6,43.53,43.56,127249.0,29.9427,29.9496,29.9015,29.9221,127249.0
2018-08-09 14:00:00,43.55,43.56,43.5,43.51,154664.0,29.9152,29.9221,29.8809,29.8877,154664.0
2018-08-09 14:30:00,43.51,43.61,43.51,43.51,181108.0,29.8877,29.9564,29.8877,29.8877,181108.0
2018-08-09 15:00:00,43.52,43.58,43.51,43.55,208284.0,29.8946,29.9358,29.8877,29.9152,208284.0
2018-08-09 15:30:00,43.55,43.57,43.47,43.52,492160.0,29.9152,29.929,29.8603,29.8946,492160.0
2018-08-10 09:30:00,42.71,42.9,42.69,42.8,1001946.0,29.3382,29.4687,29.3245,29.4,1001946.0
2018-08-10 10:00:00,42.8,42.95,42.77,42.83,447445.0,29.4,29.5031,29.3794,29.4206,447445.0
2018-08-10 10:30:00,42.84,42.9,42.81,42.89,586780.0,29.4275,29.4687,29.4069,29.4619,586780.0
2018-08-10 11:00:00,42.89,42.89,42.73,42.74,580500.0,29.4619,29.4619,29.3519,29.3588,580500.0
2018-08-10 11:30:00,42.75,42.85,42.7,42.79,548682.0,29.3657,29.4344,29.3313,29.3932,548682.0
2018-08-10 12:00:00,42.79,42.84,42.75,42.8,416387.0,29.3932,29.4275,29.3657,29.4,416387.0
2018-08-10 12:30:00,42.79,42.81,42.78,42.8,329628.0,29.3932,29.4069,29.3863,29.4,329628.0
2018-08-10 13:00:00,42.8,42.81,42.76,42.8,239474.0,29.4,29.4069,29.3726,29.4,239474.0
2018-08-10 13:30:00,42.8,42.81,42.75,42.79,273468.0,29.4,29.4069,29.3657,29.3932,273468.0
2018-08-10 14:00:00,42.79,42.79,42.74,42.74,214822.0,29.3932,29.3932,29.3588,29.3588,214822.0
2018-08-10 14:30:00,42.74,42.81,42.74,42.79,262136.0,29.3588,29.4069,29.3588,29.3932,262136.0
2018-08-10 15:00:00,42.78,42.96,42.75,42.92,340033.0,29.3863,29.5099,29.3657,29.4825,340033.0
2018-08-10 15:30:00,42.93,42.99,42.9,42.98,722542.0,29.4893,29.5305,29.4687,29.5237,722542.0
2018-08-13 09:30:00,42.85,43.05,42.85,43.04,769585.0,29.4344,29.5718,29.4344,29.5649,769585.0
2018-08-13 10:00:00,43.04,43.05,42.93,43.03,391805.0,29.5649,29.5718,29.4893,29.558,391805.0
2018-08-13 10:30:00,43.03,43.1,42.99,43.04,349255.0,29.558,29.6061,29.5305,29.5649,349255.0
2018-08-13 11:00:00,43.05,43.07,42.99,42.99,585928.0,29.5718,29.5855,29.5305,29.5305,585928.0
2018-08-13 11:30:00,42.98,43.0,42.78,42.79,205156.0,29.5237,29.5374,29.3863,29.3932,205156.0
2018-08-13 12:00:00,42.78,42.78,42.66,42.69,238368.0,29.3863,29.3863,29.3039,29.3245,238368.0
2018-08-13 12:30:00,42.69,42.73,42.65,42.69,198177.0,29.3245,29.3519,29.297,29.3245,198177.0
2018-08-13 13:00:00,42.69,42.75,42.61,42.73,224137.0,29.3245,29.3657,29.2695,29.3519,224137.0
2018-08-13 13:30:00,42.73,42.76,42.7,42.73,134343.0,29.3519,29.3726,29.3313,29.3519,134343.0
2018-08-13 14:00:00,42.74,42.85,42.74,42.84,154152.0,29.3588,29.4344,29.3588,29.4275,154152.0
2018-08-13 14:30:00,42.84,42.9,42.82,42.84,193704.0,29.4275,29.4687,29.4138,29.4275,193704.0
2018-08-13 15:00:00,42.84,42.84,42.75,42.77,346097.0,29.4275,29.4275,29.3657,29.3794,346097.0
2018-08-13 15:30:00,42.77,42.79,42.67,42.68,484819.0,29.3794,29.3932,29.3107,29.3176,484819.0
2018-08-14 09:30:00,42.98,43.07,42.87,42.89,534569.0,29.5237,29.5855,29.4481,29.4619,534569.0
2018-08-14 10:00:00,42.9,42.97,42.8,42.95,283948.0,29.4687,29.5168,29.4,29.5031,283948.0
2018-08-14 10:30:00,42.96,43.03,42.87,42.9,231845.0,29.5099,29.558,29.4481,29.4687,231845.0
2018-08-14 11:00:00,42.9,42.9,42.65,42.66,332608.0,29.4687,29.4687,29.297,29.3039,332608.0
2018-08-14 11:30:00,42.66,42.77,42.59,42.71,524787.0,29.3039,29.3794,29.2558,29.3382,524787.0
2018-08-14 12:00:00,42.7,42.75,42.62,42.68,195696.0,29.3313,29.3657,29.2764,29.3176,195696.0
2018-08-14 12:30:00,42.69,42.7,42.6,42.65,123213.0,29.3245,29.3313,29.2626,29.297,123213.0
2018-08-14 13:00:00,42.66,42.7,42.6,42.69,136334.0,29.3039,29.3313,29.2626,29.3245,136334.0
2018-08-14 13:30:00,42.68,42.74,42.64,42.73,146443.0,29.3176,29.3588,29.2901,29.3519,146443.0
2018-08-14 14:00:00,42.73,42.74,42.61,42.66,130441.0,29.3519,29.3588,29.2695,29.3039,130441.0
2018-08-14 14:30:00,42.66,42.7,42.63,42.66,93168.0,29.3039,29.3313,29.2833,29.3039,93168.0
2018-08-14 15:00:00,42.65,42.74,42.65,42.71,166765.0,29.297,29.3588,29.297,29.3382,166765.0
2018-08-14 15:30:00,42.7,42.73,42.59,42.61,645660.0,29.3313,29.3519,29.2558,29.2695,645660.0
2018-08-15 09:30:00,42.1,42.11,41.68,41.69,1382052.0,28.9192,28.9261,28.6307,28.6376,1382052.0
2018-08-15 10:00:00,41.69,41.71,41.55,41.61,560981.0,28.6376,28.6513,28.5414,28.5826,560981.0
2018-08-15 10:30:00,41.61,41.61,41.3,41.3,751799.0,28.5826,28.5826,28.3697,28.3697,751799.0
2018-08-15 11:00:00,41.3,41.58,41.3,41.45,1130360.0,28.3697,28.562,28.3697,28.4727,1130360.0
2018-08-15 11:30:00,41.45,41.76,41.44,41.6,1406573.0,28.4727,28.6856,28.4658,28.5757,1406573.0
2018-08-15 12:00:00,41.6,41.69,41.51,41.58,328168.0,28.5757,28.6376,28.5139,28.562,328168.0
2018-08-15 12:30:00,41.58,41.59,41.5,41.52,416677.0,28.562,28.5689,28.507,28.5208,416677.0
2018-08-15 13:00:00,41.53,41.53,41.4,41.5,205834.0,28.5276,28.5276,28.4383,28.507,205834.0
2018-08-15 13:30:00,41.5,41.55,41.46,41.51,205716.0,28.507,28.5414,28.4796,28.5139,205716.0
2018-08-15 14:00:00,41.5,41.51,41.35,41.38,451006.0,28.507,28.5139,28.404,28.4246,451006.0
2018-08-15 14:30:00,41.37,41.53,41.36,41.53,531926.0,28.4177,28.5276,28.4109,28.5276,531926.0
2018-08-15 15:00:00,41.53,41.55,41.45,41.47,435341.0,28.5276,28.5414,28.4727,28.4864,435341.0
2018-08-15 15:30:00,41.46,41.61,41.45,41.52,728579.0,28.4796,28.5826,28.4727,28.5208,728579.0
2018-08-16 09:30:00,42.02,42.13,41.97,42.0,966490.0,28.8642,28.9398,28.8299,28.8505,966490.0
2018-08-16 10:00:00,42.0,42.02,41.84,41.86,1037551.0,28.8505,28.8642,28.7406,28.7543,1037551.0
2018-08-16 10:30:00,41.86,41.98,41.8,41.87,853858.0,28.7543,28.8368,28.7131,28.7612,853858.0
2018-08-16 11:00:00,41.86,41.95,41.84,41.9,953266.0,28.7543,28.8162,28.7406,28.7818,953266.0
2018-08-16 11:30:00,41.9,41.9,41.76,41.77,888129.0,28.7818,28.7818,28.6856,28.6925,888129.0
2018-08-16 12:00:00,41.77,41.9,41.76,41.81,376842.0,28.6925,28.7818,28.6856,28.72,376842.0
2018-08-16 12:30:00,41.8,41.85,41.75,41.84,227798.0,28.7131,28.7475,28.6788,28.7406,227798.0
2018-08-16 13:00:00,41.84,41.93,41.83,41.9,136696.0,28.7406,28.8024,28.7337,28.7818,136696.0
2018-08-16 13:30:00,41.9,41.94,41.83,41.87,170547.0,28.7818,28.8093,28.7337,28.7612,170547.0
2018-08-16 14:00:00,41.86,41.89,41.8,41.83,250002.0,28.7543,28.7749,28.7131,28.7337,250002.0
2018-08-16 14:30:00,41.83,41.83,41.73,41.82,409035.0,28.7337,28.7337,28.665,28.7269,409035.0
2018-08-16 15:00:00,41.82,41.83,41.77,41.8,221549.0,28.7269,28.7337,28.6925,28.7131,221549.0
2018-08-16 15:30:00,41.8,41.8,41.7,41.72,633611.0,28.7131,28.7131,28.6444,28.6582,633611.0
2018-08-17 09:30:00,41.89,41.91,41.78,41.9,590376.0,28.7749,28.7887,28.6994,28.7818,590376.0
2018-08-17 10:00:00,41.9,41.91,41.7,41.71,397738.0,28.7818,28.7887,28.6444,28.6513,397738.0
2018-08-17 10:30:00,41.71,41.83,41.7,41.83,252399.0,28.6513,28.7337,28.6444,28.7337,252399.0
2018-08-17 11:00:00,41.83,41.94,41.79,41.92,265561.0,28.7337,28.8093,28.7062,28.7955,265561.0
2018-08-17 11:30:00,41.91,41.97,41.85,41.86,281566.0,28.7887,28.8299,28.7475,28.7543,281566.0
2018-08-17 12:00:00,41.86,41.89,41.8,41.87,113944.0,28.7543,28.7749,28.7131,28.7612,113944.0
2018-08-17 12:30:00,41.88,41.88,41.83,41.83,99977.0,28.7681,28.7681,28.7337,28.7337,99977.0
2018-08-17 13:00:00,41.83,41.89,41.8,41.8,82818.0,28.7337,28.7749,28.7131,28.7131,82818.0
2018-08-17 13:30:00,41.81,41.89,41.81,41.88,124223.0,28.72,28.7749,28.72,28.7681,124223.0
2018-08-17 14:00:00,41.87,42.04,41.87,42.02,210265.0,28.7612,28.878,28.7612,28.8642,210265.0
2018-08-17 14:30:00,42.02,42.07,41.97,42.01,341376.0,28.8642,28.8986,28.8299,28.8574,341376.0
2018-08-17 15:00:00,42.01,42.01,41.92,41.98,289364.0,28.8574,28.8574,28.7955,28.8368,289364.0
2018-08-17 15:30:00,41.98,42.03,41.89,41.92,715435.0,28.8368,28.8711,28.7749,28.7955,715435.0
2018-08-20 09:30:00,42.23,42.31,42.16,42.19,626035.0,29.0085,29.0634,28.9604,28.981,626035.0
2018-08-20 10:00:00,42.18,42.42,42.17,42.42,465246.0,28.9741,29.139,28.9673,29.139,465246.0
2018-08-20 10:30:00,42.42,42.45,42.31,42.35,423299.0,29.139,29.1596,29.0634,29.0909,423299.0
2018-08-20 11:00:00,42.35,42.45,42.29,42.34,286591.0,29.0909,29.1596,29.0497,29.0841,286591.0
2018-08-20 11:30:00,42.34,42.43,42.27,42.37,244265.0,29.0841,29.1459,29.036,29.1047,244265.0
2018-08-20 12:00:00,42.36,42.44,42.35,42.41,168346.0,29.0978,29.1527,29.0909,29.1321,168346.0
2018-08-20 12:30:00,42.41,42.44,42.39,42.44,153878.0,29.1321,29.1527,29.1184,29.1527,153878.0
2018-08-20 13:00:00,42.44,42.44,42.36,42.4,151376.0,29.1527,29.1527,29.0978,29.1253,151376.0
2018-08-20 13:30:00,42.4,42.42,42.37,42.4,160288.0,29.1253,29.139,29.1047,29.1253,160288.0
2018-08-20 14:00:00,42.41,42.41,42.36,42.39,157609.0,29.1321,29.1321,29.0978,29.1184,157609.0
2018-08-20 14:30:00,42.39,42.42,42.38,42.41,171364.0,29.1184,29.139,29.1115,29.1321,171364.0
2018-08-20 15:00:00,42.4,42.43,42.4,42.41,173425.0,29.1253,29.1459,29.1253,29.1321,173425.0
2018-08-20 15:30:00,42.4,42.41,42.37,42.39,436329.0,29.1253,29.1321,29.1047,29.1184,436329.0
2018-08-21 09:30:00,42.61,42.78,42.59,42.7,557751.0,29.2695,29.3863,29.2558,29.3313,557751.0
2018-08-21 10:00:00,42.71,42.78,42.68,42.72,402086.0,29.3382,29.3863,29.3176,29.3451,402086.0
2018-08-21 10:30:00,42.73,42.78,42.68,42.75,260963.0,29.3519,29.3863,29.3176,29.3657,260963.0
2018-08-21 11:00:00,42.75,42.77,42.62,42.68,174008.0,29.3657,29.3794,29.2764,29.3176,174008.0
2018-08-21 11:30:00,42.68,42.71,42.61,42.71,187691.0,29.3176,29.3382,29.2695,29.3382,187691.0
2018-08-21 12:00:00,42.71,42.73,42.66,42.68,157593.0,29.3382,29.3519,29.3039,29.3176,157593.0
2018-08-21 12:30:00,42.68,42.71,42.63,42.71,107644.0,29.3176,29.3382,29.2833,29.3382,107644.0
2018-08-21 13:00:00,42.7,42.7,42.63,42.66,250204.0,29.3313,29.3313,29.2833,29.3039,250204.0
2018-08-21 13:30:00,42.66,42.67,42.62,42.64,142901.0,29.3039,29.3107,29.2764,29.2901,142901.0
2018-08-21 14:00:00,42.63,42.71,42.62,42.66,222946.0,29.2833,29.3382,29.2764,29.3039,222946.0
2018-08-21 14:30:00,42.65,42.65,42.51,42.54,218028.0,29.297,29.297,29.2008,29.2214,218028.0
2018-08-21 15:00:00,42.54,42.57,42.46,42.49,274216.0,29.2214,29.242,29.1665,29.1871,274216.0
2018-08-21 15:30:00,42.49,42.52,42.4,42.45,487000.0,29.1871,29.2077,29.1253,29.1596,487000.0
2018-08-22 09:30:00,43.0,43.06,42.95,43.03,875284.0,29.5374,29.5786,29.5031,29.558,875284.0
2018-08-22 10:00:00,43.04,43.11,42.98,42.99,366595.0,29.5649,29.613,29.5237,29.5305,366595.0
2018-08-22 10:30:00,42.98,43.09,42.88,42.99,328499.0,29.5237,29.5992,29.455,29.5305,328499.0
2018-08-22 11:00:00,42.99,43.01,42.92,42.99,278683.0,29.5305,29.5443,29.4825,29.5305,278683.0
2018-08-22 11:30:00,42.98,43.02,42.9,43.01,193421.0,29.5237,29.5512,29.4687,29.5443,193421.0
2018-08-22 12:00:00,43.01,43.02,42.97,42.98,151862.0,29.5443,29.5512,29.5168,29.5237,151862.0
2018-08-22 12:30:00,42.98,43.07,42.97,43.05,187800.0,29.5237,29.5855,29.5168,29.5718,187800.0
2018-08-22 13:00:00,43.05,43.08,43.0,43.0,106893.0,29.5718,29.5924,29.5374,29.5374,106893.0
2018-08-22 13:30:00,43.0,43.01,42.96,43.0,130765.0,29.5374,29.5443,29.5099,29.5374,130765.0
2018-08-22 14:00:00,42.99,43.05,42.93,42.98,153959.0,29.5305,29.5718,29.4893,29.5237,153959.0
2018-08-22 14:30:00,42.98,43.03,42.98,43.02,104155.0,29.5237,29.558,29.5237,29.5512,104155.0
2018-08-22 15:00:00,43.02,43.1,43.01,43.09,148238.0,29.5512,29.6061,29.5443,29.5992,148238.0
2018-08-22 15:30:00,43.09,43.09,42.97,42.99,418678.0,29.5992,29.5992,29.5168,29.5305,418678.0
2018-08-23 09:30:00,43.21,43.23,42.9,43.0,1053601.0,29.6817,29.6954,29.4687,29.5374,1053601.0
2018-08-23 10:00:00,43.0,43.05,42.95,43.03,362170.0,29.5374,29.5718,29.5031,29.558,362170.0
2018-08-23 10:30:00,43.04,43.05,42.91,43.03,337350.0,29.5649,29.5718,29.4756,29.558,337350.0
2018-08-23 11:00:00,43.02,43.03,42.94,42.99,321590.0,29.5512,29.558,29.4962,29.5305,321590.0
2018-08-23 11:30:00,42.98,43.03,42.91,42.91,158169.0,29.5237,29.558,29.4756,29.4756,158169.0
2018-08-23 12:00:00,42.92,42.99,42.89,42.96,175734.0,29.4825,29.5305,29.4619,29.5099,175734.0
2018-08-23 12:30:00,42.96,43.01,42.93,42.97,79599.0,29.5099,29.5443,29.4893,29.5168,79599.0
2018-08-23 13:00:00,42.98,43.0,42.9,42.93,85342.0,29.5237,29.5374,29.4687,29.4893,85342.0
2018-08-23 13:30:00,42.93,42.94,42.91,42.92,93370.0,29.4893,29.4962,29.4756,29.4825,93370.0
2018-08-23 14:00:00,42.92,42.96,42.91,42.95,121418.0,29.4825,29.5099,29.4756,29.5031,121418.0
2018-08-23 14:30:00,42.95,42.96,42.9,42.91,127814.0,29.5031,29.5099,29.4687,29.4756,127814.0
2018-08-23 15:00:00,42.91,42.95,42.9,42.9,143162.0,29.4756,29.5031,29.4687,29.4687,143162.0
2018-08-23 15:30:00,42.91,42.94,42.87,42.93,344549.0,29.4756,29.4962,29.4481,29.4893,344549.0
2018-08-24 09:30:00,43.23,43.34,43.21,43.29,771738.0,29.6954,29.771,29.6817,29.7366,771738.0
2018-08-24 10:00:00,43.3,43.56,43.29,43.53,918277.0,29.7435,29.9221,29.7366,29.9015,918277.0
2018-08-24 10:30:00,43.53,43.64,43.52,43.63,764913.0,29.9015,29.977,29.8946,29.9702,764913.0
2018-08-24 11:00:00,43.63,43.7,43.61,43.67,541592.0,29.9702,30.0183,29.9564,29.9976,541592.0
2018-08-24 11:30:00,43.66,43.67,43.59,43.64,220139.0,29.9908,29.9976,29.9427,29.977,220139.0
2018-08-24 12:00:00,43.64,43.65,43.58,43.58,151445.0,29.977,29.9839,29.9358,29.9358,151445.0
2018-08-24 12:30:00,43.58,43.59,43.47,43.5,239408.0,29.9358,29.9427,29.8603,29.8809,239408.0
2018-08-24 13:00:00,43.51,43.56,43.51,43.54,109823.0,29.8877,29.9221,29.8877,29.9084,109823.0
2018-08-24 13:30:00,43.53,43.53,43.41,43.45,226245.0,29.9015,29.9015,29.8191,29.8465,226245.0
2018-08-24 14:00:00,43.45,43.48,43.41,43.47,89665.0,29.8465,29.8671,29.8191,29.8603,89665.0
2018-08-24 14:30:00,43.48,43.5,43.44,43.44,100288.0,29.8671,29.8809,29.8397,29.8397,100288.0
2018-08-24 15:00:00,43.44,43.45,43.39,43.41,141276.0,29.8397,29.8465,29.8053,29.8191,141276.0
2018-08-24 15:30:00,43.41,43.45,43.39,43.42,361913.0,29.8191,29.8465,29.8053,29.8259,361913.0
2018-08-27 09:30:00,43.59,43.73,43.57,43.7,460364.0,29.9427,30.0389,29.929,30.0183,460364.0
2018-08-27 10:00:00,43.7,43.78,43.65,43.77,366092.0,30.0183,30.0732,29.9839,30.0663,366092.0
2018-08-27 10:30:00,43.77,43.84,43.7,43.84,311440.0,30.0663,30.1144,30.0183,30.1144,311440.0
2018-08-27 11:00:00,43.84,43.85,43.73,43.84,320478.0,30.1144,30.1213,30.0389,30.1144,320478.0
2018-08-27 11:30:00,43.83,43.85,43.74,43.81,180991.0,30.1076,30.1213,30.0457,30.0938,180991.0
2018-08-27 12:00:00,43.82,43.85,43.78,43.84,144244.0,30.1007,30.1213,30.0732,30.1144,144244.0
2018-08-27 12:30:00,43.84,43.87,43.81,43.84,132008.0,30.1144,30.135,30.0938,30.1144,132008.0
2018-08-27 13:00:00,43.84,43.87,43.83,43.83,126119.0,30.1144,30.135,30.1076,30.1076,126119.0
2018-08-27 13:30:00,43.83,43.85,43.8,43.8,98618.0,30.1076,30.1213,30.0869,30.0869,98618.0
2018-08-27 14:00:00,43.8,43.85,43.8,43.84,108135.0,30.0869,30.1213,30.0869,30.1144,108135.0
2018-08-27 14:30:00,43.83,43.88,43.83,43.88,118420.0,30.1076,30.1419,30.1076,30.1419,118420.0
2018-08-27 15:00:00,43.87,43.92,43.86,43.9,207467.0,30.135,30.1694,30.1282,30.1556,207467.0
2018-08-27 15:30:00,43.9,43.92,43.85,43.87,442934.0,30.1556,30.1694,30.1213,30.135,442934.0
2018-08-28 09:30:00,43.65,43.75,43.6,43.68,605535.0,29.9839,30.0526,29.9496,30.0045,605535.0
2018-08-28 10:00:00,43.67,43.7,43.53,43.55,400723.0,29.9976,30.0183,29.9015,29.9152,400723.0
2018-08-28 10:30:00,43.55,43.58,43.46,43.5,350414.0,29.9152,29.9358,29.8534,29.8809,350414.0
2018-08-28 11:00:00,43.5,43.53,43.43,43.45,244087.0,29.8809,29.9015,29.8328,29.8465,244087.0
2018-08-28 11:30:00,43.44,43.45,43.31,43.34,200261.0,29.8397,29.8465,29.7504,29.771,200261.0
2018-08-28 12:00:00,43.34,43.38,43.18,43.22,154651.0,29.771,29.7984,29.6611,29.6885,154651.0
2018-08-28 12:30:00,43.22,43.28,43.19,43.27,96884.0,29.6885,29.7298,29.6679,29.7229,96884.0
2018-08-28 13:00:00,43.27,43.3,43.24,43.25,77469.0,29.7229,29.7435,29.7023,29.7091,77469.0
2018-08-28 13:30:00,43.26,43.31,43.22,43.27,121143.0,29.716,29.7504,29.6885,29.7229,121143.0
2018-08-28 14:00:00,43.27,43.29,43.21,43.26,135997.0,29.7229,29.7366,29.6817,29.716,135997.0
2018-08-28 14:30:00,43.26,43.29,43.23,43.29,128492.0,29.716,29.7366,29.6954,29.7366,128492.0
2018-08-28 15:00:00,43.28,43.29,43.22,43.25,152768.0,29.7298,29.7366,29.6885,29.7091,152768.0
2018-08-28 15:30:00,43.25,43.28,43.21,43.26,554457.0,29.7091,29.7298,29.6817,29.716,554457.0
2018-08-29 09:30:00,43.3,43.32,43.22,43.3,356163.0,29.7435,29.7572,29.6885,29.7435,356163.0
2018-08-29 10:00:00,43.3,43.36,43.27,43.34,182632.0,29.7435,29.7847,29.7229,29.771,182632.0
2018-08-29 10:30:00,43.35,43.41,43.17,43.25,1004366.0,29.7778,29.8191,29.6542,29.7091,1004366.0
2018-08-29 11:00:00,43.25,43.36,43.22,43.32,377737.0,29.7091,29.7847,29.6885,29.7572,377737.0
2018-08-29 11:30:00,43.33,43.43,43.32,43.43,129192.0,29.7641,29.8328,29.7572,29.8328,129192.0
2018-08-29 12:00:00,43.43,43.49,43.42,43.46,102017.0,29.8328,29.874,29.8259,29.8534,102017.0
2018-08-29 12:30:00,43.46,43.55,43.45,43.54,115892.0,29.8534,29.9152,29.8465,29.9084,115892.0
2018-08-29 13:00:00,43.54,43.57,43.52,43.53,85241.0,29.9084,29.929,29.8946,29.9015,85241.0
2018-08-29 13:30:00,43.53,43.54,43.48,43.52,133604.0,29.9015,29.9084,29.8671,29.8946,133604.0
2018-08-29 14:00:00,43.52,43.53,43.47,43.49,134226.0,29.8946,29.9015,29.8603,29.874,134226.0
2018-08-29 14:30:00,43.48,43.49,43.44,43.45,172018.0,29.8671,29.874,29.8397,29.8465,172018.0
2018-08-29 15:00:00,43.44,43.45,43.41,43.42,245840.0,29.8397,29.8465,29.8191,29.8259,245840.0
2018-08-29 15:30:00,43.41,43.44,43.38,43.39,526386.0,29.8191,29.8397,29.7984,29.8053,526386.0
2018-08-30 09:30:00,43.42,43.51,43.33,43.49,423095.0,29.8259,29.8877,29.7641,29.874,423095.0
2018-08-30 10:00:00,43.48,43.67,43.44,43.45,579468.0,29.8671,29.9976,29.8397,29.8465,579468.0
2018-08-30 10:30:00,43.45,43.59,43.44,43.57,707572.0,29.8465,29.9427,29.8397,29.929,707572.0
2018-08-30 11:00:00,43.57,43.6,43.39,43.43,719463.0,29.929,29.9496,29.8053,29.8328,719463.0
2018-08-30 11:30:00,43.43,43.48,43.34,43.36,265157.0,29.8328,29.8671,29.771,29.7847,265157.0
2018-08-30 12:00:00,43.36,43.39,43.33,43.36,174806.0,29.7847,29.8053,29.7641,29.7847,174806.0
2018-08-30 12:30:00,43.36,43.45,43.36,43.41,152392.0,29.7847,29.8465,29.7847,29.8191,152392.0
2018-08-30 13:00:00,43.41,43.49,43.41,43.45,110475.0,29.8191,29.874,29.8191,29.8465,110475.0
2018-08-30 13:30:00,43.45,43.59,43.43,43.56,158600.0,29.8465,29.9427,29.8328,29.9221,158600.0
2018-08-30 14:00:00,43.56,43.63,43.47,43.49,221412.0,29.9221,29.9702,29.8603,29.874,221412.0
2018-08-30 14:30:00,43.49,43.58,43.48,43.53,206757.0,29.874,29.9358,29.8671,29.9015,206757.0
2018-08-30 15:00:00,43.52,43.54,43.43,43.5,271260.0,29.8946,29.9084,29.8328,29.8809,271260.0
2018-08-30 15:30:00,43.5,43.6,43.5,43.57,555545.0,29.8809,29.9496,29.8809,29.929,555545.0
2018-08-31 09:30:00,42.9,43.0,42.85,42.9,978228.0,29.4687,29.5374,29.4344,29.4687,978228.0
2018-08-31 10:00:00,42.89,43.01,42.86,42.97,356556.0,29.4619,29.5443,29.4412,29.5168,356556.0
2018-08-31 10:30:00,42.97,43.02,42.89,42.89,365040.0,29.5168,29.5512,29.4619,29.4619,365040.0
2018-08-31 11:00:00,42.9,42.92,42.74,42.79,493982.0,29.4687,29.4825,29.3588,29.3932,493982.0
2018-08-31 11:30:00,42.79,42.82,42.63,42.66,302380.0,29.3932,29.4138,29.2833,29.3039,302380.0
2018-08-31 12:00:00,42.65,42.67,42.6,42.64,246228.0,29.297,29.3107,29.2626,29.2901,246228.0
2018-08-31 12:30:00,42.64,42.68,42.6,42.66,149260.0,29.2901,29.3176,29.2626,29.3039,149260.0
2018-08-31 13:00:00,42.67,42.77,42.66,42.75,188534.0,29.3107,29.3794,29.3039,29.3657,188534.0
2018-08-31 13:30:00,42.76,42.8,42.72,42.79,140393.0,29.3726,29.4,29.3451,29.3932,140393.0
2018-08-31 14:00:00,42.8,42.8,42.72,42.78,176688.0,29.4,29.4,29.3451,29.3863,176688.0
2018-08-31 14:30:00,42.78,42.83,42.75,42.77,177499.0,29.3863,29.4206,29.3657,29.3794,177499.0
2018-08-31 15:00:00,42.77,42.8,42.74,42.77,169777.0,29.3794,29.4,29.3588,29.3794,169777.0
2018-08-31 15:30:00,42.77,42.89,42.76,42.88,655492.0,29.3794,29.4619,29.3726,29.455,655492.0
2018-09-04 09:30:00,42.8,42.92,42.76,42.8,752663.0,29.4,29.4825,29.3726,29.4,752663.0
2018-09-04 10:00:00,42.8,42.89,42.75,42.83,581341.0,29.4,29.4619,29.3657,29.4206,581341.0
2018-09-04 10:30:00,42.84,42.84,42.71,42.79,339515.0,29.4275,29.4275,29.3382,29.3932,339515.0
2018-09-04 11:00:00,42.78,42.81,42.67,42.69,252001.0,29.3863,29.4069,29.3107,29.3245,252001.0
2018-09-04 11:30:00,42.7,42.76,42.65,42.7,227739.0,29.3313,29.3726,29.297,29.3313,227739.0
2018-09-04 12:00:00,42.7,42.78,42.69,42.77,124380.0,29.3313,29.3863,29.3245,29.3794,124380.0
2018-09-04 12:30:00,42.77,42.83,42.75,42.81,123331.0,29.3794,29.4206,29.3657,29.4069,123331.0
2018-09-04 13:00:00,42.81,42.93,42.8,42.89,187177.0,29.4069,29.4893,29.4,29.4619,187177.0
2018-09-04 13:30:00,42.9,42.93,42.85,42.9,137472.0,29.4687,29.4893,29.4344,29.4687,137472.0
2018-09-04 14:00:00,42.91,42.96,42.9,42.92,183314.0,29.4756,29.5099,29.4687,29.4825,183314.0
2018-09-04 14:30:00,42.91,42.91,42.83,42.84,156903.0,29.4756,29.4756,29.4206,29.4275,156903.0
2018-09-04 15:00:00,42.84,42.85,42.69,42.72,415876.0,29.4275,29.4344,29.3245,29.3451,415876.0
2018-09-04 15:30:00,42.72,42.73,42.64,42.73,567686.0,29.3451,29.3519,29.2901,29.3519,567686.0
2018-09-05 09:30:00,42.8,42.86,42.61,42.77,732605.0,29.4,29.4412,29.2695,29.3794,732605.0
2018-09-05 10:00:00,42.77,42.78,42.45,42.51,569616.0,29.3794,29.3863,29.1596,29.2008,569616.0
2018-09-05 10:30:00,42.51,42.61,42.43,42.54,463750.0,29.2008,29.2695,29.1459,29.2214,463750.0
2018-09-05 11:00:00,42.55,42.57,42.41,42.41,527709.0,29.2283,29.242,29.1321,29.1321,527709.0
2018-09-05 11:30:00,42.41,42.58,42.4,42.55,277756.0,29.1321,29.2489,29.1253,29.2283,277756.0
2018-09-05 12:00:00,42.55,42.7,42.55,42.68,204488.0,29.2283,29.3313,29.2283,29.3176,204488.0
2018-09-05 12:30:00,42.68,42.78,42.66,42.68,217950.0,29.3176,29.3863,29.3039,29.3176,217950.0
2018-09-05 13:00:00,42.67,42.71,42.67,42.71,173003.0,29.3107,29.3382,29.3107,29.3382,173003.0
2018-09-05 13:30:00,42.71,42.77,42.7,42.75,238759.0,29.3382,29.3794,29.3313,29.3657,238759.0
2018-09-05 14:00:00,42.75,42.78,42.72,42.74,192075.0,29.3657,29.3863,29.3451,29.3588,192075.0
2018-09-05 14:30:00,42.74,42.75,42.67,42.73,181911.0,29.3588,29.3657,29.3107,29.3519,181911.0
2018-09-05 15:00:00,42.74,42.8,42.73,42.76,307558.0,29.3588,29.4,29.3519,29.3726,307558.0
2018-09-05 15:30:00,42.77,42.8,42.74,42.78,733041.0,29.3794,29.4,29.3588,29.3863,733041.0
2018-09-06 09:30:00,42.55,42.71,42.46,42.71,324223.0,29.2283,29.3382,29.1665,29.3382,324223.0
2018-09-06 10:00:00,42.72,42.74,42.5,42.55,253521.0,29.3451,29.3588,29.194,29.2283,253521.0
2018-09-06 10:30:00,42.55,42.55,42.29,42.35,457731.0,29.2283,29.2283,29.0497,29.0909,457731.0
2018-09-06 11:00:00,42.36,42.48,42.11,42.18,608199.0,29.0978,29.1802,28.9261,28.9741,608199.0
2018-09-06 11:30:00,42.18,42.23,42.12,42.19,388930.0,28.9741,29.0085,28.9329,28.981,388930.0
2018-09-06 12:00:00,42.19,42.21,42.15,42.17,169151.0,28.981,28.9948,28.9535,28.9673,169151.0
2018-09-06 12:30:00,42.17,42.2,42.08,42.08,244293.0,28.9673,28.9879,28.9055,28.9055,244293.0
2018-09-06 13:00:00,42.07,42.13,42.02,42.08,192725.0,28.8986,28.9398,28.8642,28.9055,192725.0
2018-09-06 13:30:00,42.07,42.21,42.06,42.16,199362.0,28.8986,28.9948,28.8917,28.9604,199362.0
2018-09-06 14:00:00,42.15,42.22,42.13,42.16,343984.0,28.9535,29.0016,28.9398,28.9604,343984.0
2018-09-06 14:30:00,42.17,42.27,42.17,42.23,167404.0,28.9673,29.036,28.9673,29.0085,167404.0
2018-09-06 15:00:00,42.23,42.29,42.22,42.26,211610.0,29.0085,29.0497,29.0016,29.0291,211610.0
2018-09-06 15:30:00,42.26,42.26,42.18,42.2,584501.0,29.0291,29.0291,28.9741,28.9879,584501.0
2018-09-07 09:30:00,41.59,41.77,41.49,41.77,808817.0,28.5689,28.6925,28.5002,28.6925,808817.0
2018-09-07 10:00:00,41.78,41.9,41.78,41.84,370804.0,28.6994,28.7818,28.6994,28.7406,370804.0
2018-09-07 10:30:00,41.83,41.93,41.81,41.82,371891.0,28.7337,28.8024,28.72,28.7269,371891.0
2018-09-07 11:00:00,41.82,41.9,41.79,41.88,394303.0,28.7269,28.7818,28.7062,28.7681,394303.0
2018-09-07 11:30:00,41.88,41.97,41.86,41.92,214807.0,28.7681,28.8299,28.7543,28.7955,214807.0
2018-09-07 12:00:00,41.92,41.93,41.76,41.79,185655.0,28.7955,28.8024,28.6856,28.7062,185655.0
2018-09-07 12:30:00,41.79,41.83,41.75,41.8,143410.0,28.7062,28.7337,28.6788,28.7131,143410.0
2018-09-07 13:00:00,41.79,41.8,41.73,41.76,159661.0,28.7062,28.7131,28.665,28.6856,159661.0
2018-09-07 13:30:00,41.76,41.82,41.75,41.8,237494.0,28.6856,28.7269,28.6788,28.7131,237494.0
2018-09-07 14:00:00,41.8,41.89,41.77,41.89,140735.0,28.7131,28.7749,28.6925,28.7749,140735.0
2018-09-07 14:30:00,41.89,41.94,41.86,41.94,189244.0,28.7749,28.8093,28.7543,28.8093,189244.0
2018-09-07 15:00:00,41.94,41.96,41.9,41.96,193910.0,28.8093,28.823,28.7818,28.823,193910.0
2018-09-07 15:30:00,41.96,42.03,41.94,42.03,692278.0,28.823,28.8711,28.8093,28.8711,692278.0
2018-09-10 09:30:00,42.17,42.39,42.17,42.21,693194.0,28.9673,29.1184,28.9673,28.9948,693194.0
2018-09-10 10:00:00,42.22,42.24,42.1,42.18,435703.0,29.0016,29.0154,28.9192,28.9741,435703.0
2018-09-10 10:30:00,42.18,42.22,42.11,42.14,303520.0,28.9741,29.0016,28.9261,28.9467,303520.0
2018-09-10 11:00:00,42.13,42.29,42.11,42.25,279749.0,28.9398,29.0497,28.9261,29.0222,279749.0
2018-09-10 11:30:00,42.25,42.31,42.22,42.26,270643.0,29.0222,29.0634,29.0016,29.0291,270643.0
2018-09-10 12:00:00,42.25,42.25,42.15,42.18,111434.0,29.0222,29.0222,28.9535,28.9741,111434.0
2018-09-10 12:30:00,42.18,42.28,42.18,42.23,149752.0,28.9741,29.0428,28.9741,29.0085,149752.0
2018-09-10 13:00:00,42.23,42.26,42.18,42.23,165279.0,29.0085,29.0291,28.9741,29.0085,165279.0
2018-09-10 13:30:00,42.23,42.23,42.16,42.18,115849.0,29.0085,29.0085,28.9604,28.9741,115849.0
2018-09-10 14:00:00,42.18,42.2,42.15,42.16,110993.0,28.9741,28.9879,28.9535,28.9604,110993.0
2018-09-10 14:30:00,42.16,42.2,42.15,42.16,149995.0,28.9604,28.9879,28.9535,28.9604,149995.0
2018-09-10 15:00:00,42.16,42.17,42.13,42.15,158174.0,28.9604,28.9673,28.9398,28.9535,158174.0
2018-09-10 15:30:00,42.14,42.15,42.1,42.1,426629.0,28.9467,28.9535,28.9192,28.9192,426629.0
2018-09-11 09:30:00,41.96,42.2,41.9,42.16,452160.0,28.823,28.9879,28.7818,28.9604,452160.0
2018-09-11 10:00:00,42.16,42.5,42.16,42.44,469461.0,28.9604,29.194,28.9604,29.1527,469461.0
2018-09-11 10:30:00,42.44,42.44,42.28,42.36,318336.0,29.1527,29.1527,29.0428,29.0978,318336.0
2018-09-11 11:00:00,42.36,42.62,42.36,42.59,341360.0,29.0978,29.2764,29.0978,29.2558,341360.0
2018-09-11 11:30:00,42.59,42.66,42.49,42.62,426996.0,29.2558,29.3039,29.1871,29.2764,426996.0
2018-09-11 12:00:00,42.62,42.67,42.61,42.64,189076.0,29.2764,29.3107,29.2695,29.2901,189076.0
2018-09-11 12:30:00,42.65,42.7,42.64,42.68,197249.0,29.297,29.3313,29.2901,29.3176,197249.0
2018-09-11 13:00:00,42.68,42.78,42.67,42.7,275155.0,29.3176,29.3863,29.3107,29.3313,275155.0
2018-09-11 13:30:00,42.7,42.71,42.62,42.64,308055.0,29.3313,29.3382,29.2764,29.2901,308055.0
2018-09-11 14:00:00,42.64,42.64,42.56,42.59,133419.0,29.2901,29.2901,29.2352,29.2558,133419.0
2018-09-11 14:30:00,42.6,42.65,42.58,42.63,157907.0,29.2626,29.297,29.2489,29.2833,157907.0
2018-09-11 15:00:00,42.64,42.66,42.6,42.63,138606.0,29.2901,29.3039,29.2626,29.2833,138606.0
2018-09-11 15:30:00,42.63,42.66,42.59,42.64,559620.0,29.2833,29.3039,29.2558,29.2901,559620.0
2018-09-12 09:30:00,43.02,43.22,43.01,43.15,697697.0,29.5512,29.6885,29.5443,29.6405,697697.0
2018-09-12 10:00:00,43.14,43.24,43.0,43.08,333069.0,29.6336,29.7023,29.5374,29.5924,333069.0
2018-09-12 10:30:00,43.07,43.36,43.02,43.32,478347.0,29.5855,29.7847,29.5512,29.7572,478347.0
2018-09-12 11:00:00,43.32,43.48,43.22,43.34,455520.0,29.7572,29.8671,29.6885,29.771,455520.0
2018-09-12 11:30:00,43.34,43.41,43.16,43.22,317244.0,29.771,29.8191,29.6473,29.6885,317244.0
2018-09-12 12:00:00,43.22,43.27,43.15,43.22,275078.0,29.6885,29.7229,29.6405,29.6885,275078.0
2018-09-12 12:30:00,43.23,43.25,43.14,43.22,158934.0,29.6954,29.7091,29.6336,29.6885,158934.0
2018-09-12 13:00:00,43.21,43.31,43.21,43.29,176684.0,29.6817,29.7504,29.6817,29.7366,176684.0
2018-09-12 13:30:00,43.29,43.31,43.21,43.27,116621.0,29.7366,29.7504,29.6817,29.7229,116621.0
2018-09-12 14:00:00,43.27,43.3,43.22,43.22,139770.0,29.7229,29.7435,29.6885,29.6885,139770.0
2018-09-12 14:30:00,43.23,43.23,43.17,43.17,119720.0,29.6954,29.6954,29.6542,29.6542,119720.0
2018-09-12 15:00:00,43.17,43.21,43.15,43.19,171488.0,29.6542,29.6817,29.6405,29.6679,171488.0
2018-09-12 15:30:00,43.19,43.2,43.11,43.12,540334.0,29.6679,29.6748,29.613,29.6198,540334.0
2018-09-13 09:30:00,43.45,43.45,43.25,43.33,481544.0,29.8465,29.8465,29.7091,29.7641,481544.0
2018-09-13 10:00:00,43.33,43.52,43.22,43.22,526037.0,29.7641,29.8946,29.6885,29.6885,526037.0
2018-09-13 10:30:00,43.22,43.34,43.14,43.27,249459.0,29.6885,29.771,29.6336,29.7229,249459.0
2018-09-13 11:00:00,43.28,43.37,43.19,43.2,181887.0,29.7298,29.7916,29.6679,29.6748,181887.0
2018-09-13 11:30:00,43.2,43.39,43.2,43.38,141072.0,29.6748,29.8053,29.6748,29.7984,141072.0
2018-09-13 12:00:00,43.39,43.48,43.38,43.47,159976.0,29.8053,29.8671,29.7984,29.8603,159976.0
2018-09-13 12:30:00,43.47,43.48,43.42,43.43,115554.0,29.8603,29.8671,29.8259,29.8328,115554.0
2018-09-13 13:00:00,43.43,43.45,43.35,43.4,74238.0,29.8328,29.8465,29.7778,29.8122,74238.0
2018-09-13 13:30:00,43.4,43.41,43.32,43.34,116342.0,29.8122,29.8191,29.7572,29.771,116342.0
2018-09-13 14:00:00,43.34,43.4,43.32,43.38,120935.0,29.771,29.8122,29.7572,29.7984,120935.0
2018-09-13 14:30:00,43.38,43.45,43.37,43.39,127163.0,29.7984,29.8465,29.7916,29.8053,127163.0
2018-09-13 15:00:00,43.39,43.41,43.34,43.38,129369.0,29.8053,29.8191,29.771,29.7984,129369.0
2018-09-13 15:30:00,43.38,43.42,43.35,43.42,436260.0,29.7984,29.8259,29.7778,29.8259,436260.0
2018-09-14 09:30:00,43.31,43.39,43.29,43.35,390673.0,29.7504,29.8053,29.7366,29.7778,390673.0
2018-09-14 10:00:00,43.35,43.35,43.16,43.18,198683.0,29.7778,29.7778,29.6473,29.6611,198683.0
2018-09-14 10:30:00,43.18,43.29,43.18,43.26,272365.0,29.6611,29.7366,29.6611,29.716,272365.0
2018-09-14 11:00:00,43.27,43.31,43.22,43.29,212506.0,29.7229,29.7504,29.6885,29.7366,212506.0
2018-09-14 11:30:00,43.3,43.47,43.28,43.45,238405.0,29.7435,29.8603,29.7298,29.8465,238405.0
2018-09-14 12:00:00,43.45,43.47,43.26,43.28,259495.0,29.8465,29.8603,29.716,29.7298,259495.0
2018-09-14 12:30:00,43.29,43.31,43.21,43.22,101250.0,29.7366,29.7504,29.6817,29.6885,101250.0
2018-09-14 13:00:00,43.22,43.23,43.17,43.2,88761.0,29.6885,29.6954,29.6542,29.6748,88761.0
2018-09-14 13:30:00,43.2,43.26,43.19,43.26,79989.0,29.6748,29.716,29.6679,29.716,79989.0
2018-09-14 14:00:00,43.26,43.3,43.23,43.27,81594.0,29.716,29.7435,29.6954,29.7229,81594.0
2018-09-14 14:30:00,43.27,43.28,43.25,43.27,73462.0,29.7229,29.7298,29.7091,29.7229,73462.0
2018-09-14 15:00:00,43.28,43.33,43.26,43.29,118927.0,29.7298,29.7641,29.716,29.7366,118927.0
2018-09-14 15:30:00,43.29,43.32,43.26,43.26,228478.0,29.7366,29.7572,29.716,29.716,228478.0
2018-09-17 09:30:00,43.48,43.64,43.47,43.53,372955.0,29.8671,29.977,29.8603,29.9015,372955.0
2018-09-17 10:00:00,43.54,43.61,43.5,43.51,240571.0,29.9084,29.9564,29.8809,29.8877,240571.0
2018-09-17 10:30:00,43.51,43.52,43.28,43.3,292726.0,29.8877,29.8946,29.7298,29.7435,292726.0
2018-09-17 11:00:00,43.3,43.36,43.29,43.34,162357.0,29.7435,29.7847,29.7366,29.771,162357.0
2018-09-17 11:30:00,43.34,43.41,43.33,43.36,134936.0,29.771,29.8191,29.7641,29.7847,134936.0
2018-09-17 12:00:00,43.37,43.37,43.3,43.33,91457.0,29.7916,29.7916,29.7435,29.7641,91457.0
2018-09-17 12:30:00,43.34,43.35,43.27,43.32,97152.0,29.771,29.7778,29.7229,29.7572,97152.0
2018-09-17 13:00:00,43.32,43.37,43.3,43.33,106042.0,29.7572,29.7916,29.7435,29.7641,106042.0
2018-09-17 13:30:00,43.32,43.37,43.29,43.37,83757.0,29.7572,29.7916,29.7366,29.7916,83757.0
2018-09-17 14:00:00,43.38,43.41,43.32,43.33,192431.0,29.7984,29.8191,29.7572,29.7641,192431.0
2018-09-17 14:30:00,43.32,43.32,43.2,43.21,178996.0,29.7572,29.7572,29.6748,29.6817,178996.0
2018-09-17 15:00:00,43.21,43.23,43.17,43.22,148565.0,29.6817,29.6954,29.6542,29.6885,148565.0
2018-09-17 15:30:00,43.22,43.25,43.2,43.24,287935.0,29.6885,29.7091,29.6748,29.7023,287935.0
2018-09-18 09:30:00,43.41,43.75,43.39,43.67,784165.0,29.8191,30.0526,29.8053,29.9976,784165.0
2018-09-18 10:00:00,43.66,43.67,43.54,43.63,428861.0,29.9908,29.9976,29.9084,29.9702,428861.0
2018-09-18 10:30:00,43.62,43.65,43.5,43.64,287571.0,29.9633,29.9839,29.8809,29.977,287571.0
2018-09-18 11:00:00,43.64,43.66,43.52,43.58,326956.0,29.977,29.9908,29.8946,29.9358,326956.0
2018-09-18 11:30:00,43.58,43.7,43.56,43.67,150097.0,29.9358,30.0183,29.9221,29.9976,150097.0
2018-09-18 12:00:00,43.68,43.7,43.59,43.59,133342.0,30.0045,30.0183,29.9427,29.9427,133342.0
2018-09-18 12:30:00,43.59,43.65,43.59,43.61,100476.0,29.9427,29.9839,29.9427,29.9564,100476.0
2018-09-18 13:00:00,43.61,43.62,43.57,43.58,119601.0,29.9564,29.9633,29.929,29.9358,119601.0
2018-09-18 13:30:00,43.58,43.6,43.52,43.56,140807.0,29.9358,29.9496,29.8946,29.9221,140807.0
2018-09-18 14:00:00,43.56,43.65,43.54,43.64,186886.0,29.9221,29.9839,29.9084,29.977,186886.0
2018-09-18 14:30:00,43.64,43.66,43.57,43.61,213517.0,29.977,29.9908,29.929,29.9564,213517.0
2018-09-18 15:00:00,43.61,43.62,43.59,43.6,196428.0,29.9564,29.9633,29.9427,29.9496,196428.0
2018-09-18 15:30:00,43.6,43.6,43.54,43.58,553545.0,29.9496,29.9496,29.9084,29.9358,553545.0
2018-09-19 09:30:00,43.71,43.8,43.65,43.72,443535.0,30.0251,30.0869,29.9839,30.032,443535.0
2018-09-19 10:00:00,43.73,43.85,43.72,43.73,403124.0,30.0389,30.1213,30.032,30.0389,403124.0
2018-09-19 10:30:00,43.74,43.94,43.73,43.92,487383.0,30.0457,30.1831,30.0389,30.1694,487383.0
2018-09-19 11:00:00,43.93,43.99,43.84,43.86,360230.0,30.1762,30.2175,30.1144,30.1282,360230.0
2018-09-19 11:30:00,43.86,43.95,43.83,43.94,233684.0,30.1282,30.19,30.1076,30.1831,233684.0
2018-09-19 12:00:00,43.94,43.98,43.93,43.96,179510.0,30.1831,30.2106,30.1762,30.1969,179510.0
2018-09-19 12:30:00,43.96,43.98,43.9,43.96,234444.0,30.1969,30.2106,30.1556,30.1969,234444.0
2018-09-19 13:00:00,43.97,43.98,43.91,43.92,174286.0,30.2037,30.2106,30.1625,30.1694,174286.0
2018-09-19 13:30:00,43.93,43.97,43.91,43.97,177919.0,30.1762,30.2037,30.1625,30.2037,177919.0
2018-09-19 14:00:00,43.97,43.99,43.93,43.97,177604.0,30.2037,30.2175,30.1762,30.2037,177604.0
2018-09-19 14:30:00,43.97,43.99,43.92,43.98,161840.0,30.2037,30.2175,30.1694,30.2106,161840.0
2018-09-19 15:00:00,43.99,44.04,43.98,44.02,414517.0,30.2175,30.2518,30.2106,30.2381,414517.0
2018-09-19 15:30:00,44.02,44.05,43.98,43.98,932994.0,30.2381,30.2587,30.2106,30.2106,932994.0
2018-09-20 09:30:00,44.48,44.57,44.16,44.31,1197567.0,30.5541,30.6159,30.3342,30.4373,1197567.0
2018-09-20 10:00:00,44.31,44.41,44.21,44.22,449538.0,30.4373,30.506,30.3686,30.3755,449538.0
2018-09-20 10:30:00,44.22,44.36,44.19,44.34,478613.0,30.3755,30.4716,30.3548,30.4579,478613.0
2018-09-20 11:00:00,44.34,44.44,44.3,44.36,447373.0,30.4579,30.5266,30.4304,30.4716,447373.0
2018-09-20 11:30:00,44.34,44.4,44.31,44.36,387491.0,30.4579,30.4991,30.4373,30.4716,387491.0
2018-09-20 12:00:00,44.36,44.51,44.35,44.49,630605.0,30.4716,30.5747,30.4648,30.5609,630605.0
2018-09-20 12:30:00,44.5,44.61,44.48,44.55,677366.0,30.5678,30.6434,30.5541,30.6021,677366.0
2018-09-20 13:00:00,44.56,44.62,44.54,44.59,611683.0,30.609,30.6502,30.5953,30.6296,611683.0
2018-09-20 13:30:00,44.59,44.63,44.53,44.53,311699.0,30.6296,30.6571,30.5884,30.5884,311699.0
2018-09-20 14:00:00,44.54,44.63,44.49,44.61,524714.0,30.5953,30.6571,30.5609,30.6434,524714.0
2018-09-20 14:30:00,44.61,44.62,44.57,44.59,447995.0,30.6434,30.6502,30.6159,30.6296,447995.0
2018-09-20 15:00:00,44.59,44.62,44.55,44.59,398660.0,30.6296,30.6502,30.6021,30.6296,398660.0
2018-09-20 15:30:00,44.59,44.61,44.52,44.58,727888.0,30.6296,30.6434,30.5815,30.6227,727888.0
2018-09-21 09:30:00,44.66,44.76,44.54,44.69,985573.0,30.6777,30.7464,30.5953,30.6983,985573.0
2018-09-21 10:00:00,44.7,44.94,44.6,44.86,789587.0,30.7052,30.87,30.6365,30.8151,789587.0
2018-09-21 10:30:00,44.86,44.95,44.77,44.79,606647.0,30.8151,30.8769,30.7533,30.767,606647.0
2018-09-21 11:00:00,44.78,44.8,44.62,44.77,759129.0,30.7601,30.7739,30.6502,30.7533,759129.0
2018-09-21 11:30:00,44.77,44.85,44.63,44.65,597841.0,30.7533,30.8082,30.6571,30.6708,597841.0
2018-09-21 12:00:00,44.66,44.74,44.65,44.72,160429.0,30.6777,30.7326,30.6708,30.7189,160429.0
2018-09-21 12:30:00,44.73,44.75,44.7,44.73,104975.0,30.7258,30.7395,30.7052,30.7258,104975.0
2018-09-21 13:00:00,44.73,44.77,44.71,44.74,139406.0,30.7258,30.7533,30.712,30.7326,139406.0
2018-09-21 13:30:00,44.74,44.74,44.61,44.63,192865.0,30.7326,30.7326,30.6434,30.6571,192865.0
2018-09-21 14:00:00,44.64,44.68,44.61,44.68,208039.0,30.664,30.6914,30.6434,30.6914,208039.0
2018-09-21 14:30:00,44.68,44.71,44.58,44.59,215250.0,30.6914,30.712,30.6227,30.6296,215250.0
2018-09-21 15:00:00,44.58,44.63,44.56,44.61,239720.0,30.6227,30.6571,30.609,30.6434,239720.0
2018-09-21 15:30:00,44.62,44.68,44.61,44.67,826782.0,30.6502,30.6914,30.6434,30.6846,826782.0
2018-09-24 09:30:00,45.38,45.59,45.34,45.35,1473472.0,31.1723,31.3165,31.1448,31.1517,1473472.0
2018-09-24 10:00:00,45.34,45.38,45.13,45.15,610558.0,31.1448,31.1723,31.0005,31.0143,610558.0
2018-09-24 10:30:00,45.16,45.23,45.05,45.07,526068.0,31.0212,31.0692,30.9456,30.9593,526068.0
2018-09-24 11:00:00,45.08,45.12,45.02,45.09,325414.0,30.9662,30.9937,30.925,30.9731,325414.0
2018-09-24 11:30:00,45.09,45.22,45.04,45.21,299422.0,30.9731,31.0624,30.9387,31.0555,299422.0
2018-09-24 12:00:00,45.22,45.34,45.19,45.31,370842.0,31.0624,31.1448,31.0418,31.1242,370842.0
2018-09-24 12:30:00,45.32,45.4,45.31,45.36,378796.0,31.1311,31.186,31.1242,31.1585,378796.0
2018-09-24 13:00:00,45.35,45.36,45.29,45.3,225207.0,31.1517,31.1585,31.1105,31.1173,225207.0
2018-09-24 13:30:00,45.3,45.3,45.25,45.29,171694.0,31.1173,31.1173,31.083,31.1105,171694.0
2018-09-24 14:00:00,45.29,45.34,45.28,45.3,224201.0,31.1105,31.1448,31.1036,31.1173,224201.0
2018-09-24 14:30:00,45.3,45.33,45.27,45.28,155542.0,31.1173,31.1379,31.0967,31.1036,155542.0
2018-09-24 15:00:00,45.27,45.27,45.22,45.24,197875.0,31.0967,31.0967,31.0624,31.0761,197875.0
2018-09-24 15:30:00,45.25,45.28,45.22,45.22,509032.0,31.083,31.1036,31.0624,31.0624,509032.0
2018-09-25 09:30:00,46.26,46.33,46.16,46.18,1686260.0,31.7768,31.8248,31.7081,31.7218,1686260.0
2018-09-25 10:00:00,46.17,46.47,46.12,46.39,1183233.0,31.7149,31.921,31.6806,31.8661,1183233.0
2018-09-25 10:30:00,46.39,46.61,46.39,46.43,1179986.0,31.8661,32.0172,31.8661,31.8935,1179986.0
2018-09-25 11:00:00,46.43,46.47,46.36,46.46,931860.0,31.8935,31.921,31.8455,31.9141,931860.0
2018-09-25 11:30:00,46.45,46.52,46.34,46.4,696150.0,31.9073,31.9554,31.8317,31.8729,696150.0
2018-09-25 12:00:00,46.4,46.46,46.31,46.33,446133.0,31.8729,31.9141,31.8111,31.8248,446133.0
2018-09-25 12:30:00,46.33,46.43,46.29,46.39,373576.0,31.8248,31.8935,31.7974,31.8661,373576.0
2018-09-25 13:00:00,46.39,46.4,46.26,46.26,368334.0,31.8661,31.8729,31.7768,31.7768,368334.0
2018-09-25 13:30:00,46.27,46.27,46.18,46.23,243662.0,31.7836,31.7836,31.7218,31.7562,243662.0
2018-09-25 14:00:00,46.22,46.28,46.18,46.27,697201.0,31.7493,31.7905,31.7218,31.7836,697201.0
2018-09-25 14:30:00,46.27,46.32,46.22,46.28,333119.0,31.7836,31.818,31.7493,31.7905,333119.0
2018-09-25 15:00:00,46.27,46.29,46.22,46.23,429324.0,31.7836,31.7974,31.7493,31.7562,429324.0
2018-09-25 15:30:00,46.23,46.38,46.23,46.32,1082100.0,31.7562,31.8592,31.7562,31.818,1082100.0
2018-09-26 09:30:00,46.21,46.32,46.11,46.29,922245.0,31.7424,31.818,31.6737,31.7974,922245.0
2018-09-26 10:00:00,46.29,46.4,46.22,46.34,426088.0,31.7974,31.8729,31.7493,31.8317,426088.0
2018-09-26 10:30:00,46.33,46.54,46.31,46.54,591908.0,31.8248,31.9691,31.8111,31.9691,591908.0
2018-09-26 11:00:00,46.53,46.59,46.48,46.55,667151.0,31.9622,32.0034,31.9279,31.976,667151.0
2018-09-26 11:30:00,46.55,46.61,46.49,46.53,297723.0,31.976,32.0172,31.9348,31.9622,297723.0
2018-09-26 12:00:00,46.53,46.58,46.51,46.58,209019.0,31.9622,31.9966,31.9485,31.9966,209019.0
2018-09-26 12:30:00,46.58,46.61,46.56,46.61,160384.0,31.9966,32.0172,31.9828,32.0172,160384.0
2018-09-26 13:00:00,46.6,46.63,46.56,46.58,124814.0,32.0103,32.0309,31.9828,31.9966,124814.0
2018-09-26 13:30:00,46.57,46.58,46.51,46.51,179538.0,31.9897,31.9966,31.9485,31.9485,179538.0
2018-09-26 14:00:00,46.52,46.64,46.51,46.53,302341.0,31.9554,32.0378,31.9485,31.9622,302341.0
2018-09-26 14:30:00,46.53,46.55,46.36,46.43,253127.0,31.9622,31.976,31.8455,31.8935,253127.0
2018-09-26 15:00:00,46.42,46.44,46.36,46.37,298968.0,31.8867,31.9004,31.8455,31.8523,298968.0
2018-09-26 15:30:00,46.38,46.39,46.22,46.28,837126.0,31.8592,31.8661,31.7493,31.7905,837126.0
2018-09-27 09:30:00,46.99,47.04,46.84,46.91,1464089.0,32.2782,32.3126,32.1752,32.2233,1464089.0
2018-09-27 10:00:00,46.91,46.94,46.82,46.9,583504.0,32.2233,32.2439,32.1614,32.2164,583504.0
2018-09-27 10:30:00,46.9,46.95,46.79,46.8,564953.0,32.2164,32.2507,32.1408,32.1477,564953.0
2018-09-27 11:00:00,46.81,47.01,46.78,46.99,753643.0,32.1546,32.292,32.134,32.2782,753643.0
2018-09-27 11:30:00,47.0,47.02,46.95,47.02,328002.0,32.2851,32.2988,32.2507,32.2988,328002.0
2018-09-27 12:00:00,47.02,47.07,47.01,47.06,339410.0,32.2988,32.3332,32.292,32.3263,339410.0
2018-09-27 12:30:00,47.05,47.16,47.01,47.13,451685.0,32.3194,32.395,32.292,32.3744,451685.0
2018-09-27 13:00:00,47.12,47.13,47.02,47.05,360755.0,32.3675,32.3744,32.2988,32.3194,360755.0
2018-09-27 13:30:00,47.05,47.05,46.98,46.99,222961.0,32.3194,32.3194,32.2713,32.2782,222961.0
2018-09-27 14:00:00,46.99,47.0,46.9,46.96,178931.0,32.2782,32.2851,32.2164,32.2576,178931.0
2018-09-27 14:30:00,46.96,46.99,46.92,46.93,164207.0,32.2576,32.2782,32.2301,32.237,164207.0
2018-09-27 15:00:00,46.93,46.96,46.91,46.91,216671.0,32.237,32.2576,32.2233,32.2233,216671.0
2018-09-27 15:30:00,46.92,46.95,46.83,46.88,773224.0,32.2301,32.2507,32.1683,32.2027,773224.0
2018-09-28 09:30:00,46.62,46.68,46.47,46.47,579323.0,32.0241,32.0653,31.921,31.921,579323.0
2018-09-28 10:00:00,46.47,46.53,46.35,46.43,483601.0,31.921,31.9622,31.8386,31.8935,483601.0
2018-09-28 10:30:00,46.43,46.66,46.39,46.61,356072.0,31.8935,32.0515,31.8661,32.0172,356072.0
2018-09-28 11:00:00,46.61,46.63,46.53,46.54,382775.0,32.0172,32.0309,31.9622,31.9691,382775.0
2018-09-28 11:30:00,46.54,46.59,46.38,46.42,298038.0,31.9691,32.0034,31.8592,31.8867,298038.0
2018-09-28 12:00:00,46.42,46.48,46.4,46.48,193224.0,31.8867,31.9279,31.8729,31.9279,193224.0
2018-09-28 12:30:00,46.48,46.51,46.39,46.43,180287.0,31.9279,31.9485,31.8661,31.8935,180287.0
2018-09-28 13:00:00,46.43,46.43,46.37,46.41,117754.0,31.8935,31.8935,31.8523,31.8798,117754.0
2018-09-28 13:30:00,46.41,46.44,46.39,46.43,114513.0,31.8798,31.9004,31.8661,31.8935,114513.0
2018-09-28 14:00:00,46.43,46.43,46.28,46.32,182649.0,31.8935,31.8935,31.7905,31.818,182649.0
2018-09-28 14:30:00,46.31,46.32,46.25,46.26,169819.0,31.8111,31.818,31.7699,31.7768,169819.0
2018-09-28 15:00:00,46.26,46.28,46.17,46.2,304784.0,31.7768,31.7905,31.7149,31.7355,304784.0
2018-09-28 15:30:00,46.2,46.22,46.07,46.11,746987.0,31.7355,31.7493,31.6462,31.6737,746987.0
2018-10-01 09:30:00,46.93,46.93,46.65,46.71,944779.0,32.237,32.237,32.0447,32.0859,944779.0
2018-10-01 10:00:00,46.72,46.81,46.69,46.76,729925.0,32.0927,32.1546,32.0721,32.1202,729925.0
2018-10-01 10:30:00,46.76,46.77,46.6,46.66,619037.0,32.1202,32.1271,32.0103,32.0515,619037.0
2018-10-01 11:00:00,46.65,46.79,46.63,46.77,608225.0,32.0447,32.1408,32.0309,32.1271,608225.0
2018-10-01 11:30:00,46.77,46.86,46.73,46.8,501290.0,32.1271,32.1889,32.0996,32.1477,501290.0
2018-10-01 12:00:00,46.81,46.82,46.73,46.74,147338.0,32.1546,32.1614,32.0996,32.1065,147338.0
2018-10-01 12:30:00,46.74,46.76,46.7,46.72,136569.0,32.1065,32.1202,32.079,32.0927,136569.0
2018-10-01 13:00:00,46.72,46.76,46.7,46.76,140778.0,32.0927,32.1202,32.079,32.1202,140778.0
2018-10-01 13:30:00,46.76,46.78,46.71,46.72,165836.0,32.1202,32.134,32.0859,32.0927,165836.0
2018-10-01 14:00:00,46.72,46.85,46.69,46.82,437102.0,32.0927,32.182,32.0721,32.1614,437102.0
2018-10-01 14:30:00,46.83,46.93,46.8,46.91,208842.0,32.1683,32.237,32.1477,32.2233,208842.0
2018-10-01 15:00:00,46.92,46.95,46.79,46.82,267382.0,32.2301,32.2507,32.1408,32.1614,267382.0
2018-10-01 15:30:00,46.82,46.82,46.74,46.77,749494.0,32.1614,32.1614,32.1065,32.1271,749494.0
2018-10-02 09:30:00,46.87,46.88,46.67,46.75,912050.0,32.1958,32.2027,32.0584,32.1134,912050.0
2018-10-02 10:00:00,46.75,46.81,46.63,46.71,542958.0,32.1134,32.1546,32.0309,32.0859,542958.0
2018-10-02 10:30:00,46.7,46.77,46.58,46.71,472097.0,32.079,32.1271,31.9966,32.0859,472097.0
2018-10-02 11:00:00,46.71,46.83,46.71,46.82,276792.0,32.0859,32.1683,32.0859,32.1614,276792.0
2018-10-02 11:30:00,46.82,46.87,46.69,46.86,624768.0,32.1614,32.1958,32.0721,32.1889,624768.0
2018-10-02 12:00:00,46.86,46.93,46.82,46.9,214798.0,32.1889,32.237,32.1614,32.2164,214798.0
2018-10-02 12:30:00,46.91,46.95,46.87,46.91,139580.0,32.2233,32.2507,32.1958,32.2233,139580.0
2018-10-02 13:00:00,46.91,46.92,46.85,46.86,126292.0,32.2233,32.2301,32.182,32.1889,126292.0
2018-10-02 13:30:00,46.87,46.89,46.8,46.83,130353.0,32.1958,32.2095,32.1477,32.1683,130353.0
2018-10-02 14:00:00,46.82,46.85,46.8,46.81,143257.0,32.1614,32.182,32.1477,32.1546,143257.0
2018-10-02 14:30:00,46.81,46.84,46.78,46.8,105230.0,32.1546,32.1752,32.134,32.1477,105230.0
2018-10-02 15:00:00,46.8,46.84,46.77,46.82,264856.0,32.1477,32.1752,32.1271,32.1614,264856.0
2018-10-02 15:30:00,46.83,46.86,46.8,46.82,458812.0,32.1683,32.1889,32.1477,32.1614,458812.0
2018-10-03 09:30:00,47.0,47.05,46.8,46.85,697153.0,32.2851,32.3194,32.1477,32.182,697153.0
2018-10-03 10:00:00,46.84,46.93,46.81,46.83,793967.0,32.1752,32.237,32.1546,32.1683,793967.0
2018-10-03 10:30:00,46.82,46.86,46.59,46.8,1233386.0,32.1614,32.1889,32.0034,32.1477,1233386.0
2018-10-03 11:00:00,46.8,46.97,46.74,46.87,642226.0,32.1477,32.2645,32.1065,32.1958,642226.0
2018-10-03 11:30:00,46.88,46.93,46.83,46.91,144492.0,32.2027,32.237,32.1683,32.2233,144492.0
2018-10-03 12:00:00,46.92,46.92,46.82,46.85,69429.0,32.2301,32.2301,32.1614,32.182,69429.0
2018-10-03 12:30:00,46.85,46.9,46.81,46.89,117964.0,32.182,32.2164,32.1546,32.2095,117964.0
2018-10-03 13:00:00,46.89,46.99,46.89,46.98,329272.0,32.2095,32.2782,32.2095,32.2713,329272.0
2018-10-03 13:30:00,46.98,47.05,46.97,47.05,286294.0,32.2713,32.3194,32.2645,32.3194,286294.0
2018-10-03 14:00:00,47.05,47.05,46.92,46.96,170943.0,32.3194,32.3194,32.2301,32.2576,170943.0
2018-10-03 14:30:00,46.95,46.95,46.84,46.89,186350.0,32.2507,32.2507,32.1752,32.2095,186350.0
2018-10-03 15:00:00,46.89,46.94,46.87,46.9,228664.0,32.2095,32.2439,32.1958,32.2164,228664.0
2018-10-03 15:30:00,46.9,47.02,46.89,46.99,713289.0,32.2164,32.2988,32.2095,32.2782,713289.0
2018-10-04 09:30:00,46.93,46.96,46.82,46.92,436977.0,32.237,32.2576,32.1614,32.2301,436977.0
2018-10-04 10:00:00,46.92,47.02,46.86,46.99,452321.0,32.2301,32.2988,32.1889,32.2782,452321.0
2018-10-04 10:30:00,46.98,47.03,46.83,46.96,548036.0,32.2713,32.3057,32.1683,32.2576,548036.0
2018-10-04 11:00:00,46.96,47.04,46.88,46.93,1176328.0,32.2576,32.3126,32.2027,32.237,1176328.0
2018-10-04 11:30:00,46.94,46.98,46.73,46.75,309356.0,32.2439,32.2713,32.0996,32.1134,309356.0
2018-10-04 12:00:00,46.75,46.76,46.57,46.63,320980.0,32.1134,32.1202,31.9897,32.0309,320980.0
2018-10-04 12:30:00,46.63,46.81,46.63,46.75,232714.0,32.0309,32.1546,32.0309,32.1134,232714.0
2018-10-04 13:00:00,46.75,46.76,46.65,46.7,207168.0,32.1134,32.1202,32.0447,32.079,207168.0
2018-10-04 13:30:00,46.69,46.69,46.46,46.65,341424.0,32.0721,32.0721,31.9141,32.0447,341424.0
2018-10-04 14:00:00,46.65,46.66,46.59,46.64,168091.0,32.0447,32.0515,32.0034,32.0378,168091.0
2018-10-04 14:30:00,46.64,46.8,46.62,46.79,221693.0,32.0378,32.1477,32.0241,32.1408,221693.0
2018-10-04 15:00:00,46.79,46.85,46.75,46.76,206937.0,32.1408,32.182,32.1134,32.1202,206937.0
2018-10-04 15:30:00,46.75,46.83,46.71,46.77,393418.0,32.1134,32.1683,32.0859,32.1271,393418.0
2018-10-05 09:30:00,46.52,46.59,46.44,46.54,684113.0,31.9554,32.0034,31.9004,31.9691,684113.0
2018-10-05 10:00:00,46.54,46.71,46.54,46.59,288386.0,31.9691,32.0859,31.9691,32.0034,288386.0
2018-10-05 10:30:00,46.58,46.63,46.42,46.49,623221.0,31.9966,32.0309,31.8867,31.9348,623221.0
2018-10-05 11:00:00,46.49,46.5,46.39,46.41,443796.0,31.9348,31.9416,31.8661,31.8798,443796.0
2018-10-05 11:30:00,46.41,46.5,46.19,46.2,443544.0,31.8798,31.9416,31.7287,31.7355,443544.0
2018-10-05 12:00:00,46.21,46.38,46.2,46.34,245914.0,31.7424,31.8592,31.7355,31.8317,245914.0
2018-10-05 12:30:00,46.34,46.44,46.25,46.38,211943.0,31.8317,31.9004,31.7699,31.8592,211943.0
2018-10-05 13:00:00,46.37,46.37,46.23,46.3,137654.0,31.8523,31.8523,31.7562,31.8042,137654.0
2018-10-05 13:30:00,46.29,46.42,46.25,46.4,166159.0,31.7974,31.8867,31.7699,31.8729,166159.0
2018-10-05 14:00:00,46.4,46.48,46.36,46.41,156586.0,31.8729,31.9279,31.8455,31.8798,156586.0
2018-10-05 14:30:00,46.41,46.45,46.35,46.45,153423.0,31.8798,31.9073,31.8386,31.9073,153423.0
2018-10-05 15:00:00,46.45,46.48,46.4,46.47,109042.0,31.9073,31.9279,31.8729,31.921,109042.0
2018-10-05 15:30:00,46.47,46.54,46.39,46.5,368491.0,31.921,31.9691,31.8661,31.9416,368491.0
2018-10-08 09:30:00,45.36,45.8,45.28,45.76,925352.0,31.1585,31.4608,31.1036,31.4333,925352.0
2018-10-08 10:00:00,45.78,45.85,45.6,45.64,496738.0,31.447,31.4951,31.3234,31.3509,496738.0
2018-10-08 10:30:00,45.63,45.65,45.48,45.61,482323.0,31.344,31.3577,31.241,31.3303,482323.0
2018-10-08 11:00:00,45.6,45.63,45.49,45.58,437594.0,31.3234,31.344,31.2478,31.3097,437594.0
2018-10-08 11:30:00,45.57,45.58,45.34,45.39,336449.0,31.3028,31.3097,31.1448,31.1791,336449.0
2018-10-08 12:00:00,45.39,45.49,45.36,45.48,209734.0,31.1791,31.2478,31.1585,31.241,209734.0
2018-10-08 12:30:00,45.48,45.5,45.39,45.4,153499.0,31.241,31.2547,31.1791,31.186,153499.0
2018-10-08 13:00:00,45.39,45.47,45.36,45.46,231639.0,31.1791,31.2341,31.1585,31.2272,231639.0
2018-10-08 13:30:00,45.46,45.65,45.45,45.65,241256.0,31.2272,31.3577,31.2204,31.3577,241256.0
2018-10-08 14:00:00,45.64,45.78,45.64,45.74,209078.0,31.3509,31.447,31.3509,31.4196,209078.0
2018-10-08 14:30:00,45.75,45.79,45.73,45.79,127762.0,31.4264,31.4539,31.4127,31.4539,127762.0
2018-10-08 15:00:00,45.78,45.83,45.75,45.8,261155.0,31.447,31.4814,31.4264,31.4608,261155.0
2018-10-08 15:30:00,45.81,45.83,45.75,45.81,523521.0,31.4677,31.4814,31.4264,31.4677,523521.0
2018-10-09 09:30:00,45.66,45.71,45.42,45.65,1028841.0,31.3646,31.399,31.1998,31.3577,1028841.0
2018-10-09 10:00:00,45.66,45.72,45.48,45.67,739203.0,31.3646,31.4058,31.241,31.3715,739203.0
2018-10-09 10:30:00,45.67,45.86,45.67,45.75,565906.0,31.3715,31.502,31.3715,31.4264,565906.0
2018-10-09 11:00:00,45.76,45.85,45.64,45.83,231139.0,31.4333,31.4951,31.3509,31.4814,231139.0
2018-10-09 11:30:00,45.83,45.92,45.81,45.91,173246.0,31.4814,31.5432,31.4677,31.5363,173246.0
2018-10-09 12:00:00,45.91,46.0,45.89,45.98,235984.0,31.5363,31.5982,31.5226,31.5844,235984.0
2018-10-09 12:30:00,45.98,46.0,45.86,45.93,154405.0,31.5844,31.5982,31.502,31.5501,154405.0
2018-10-09 13:00:00,45.92,46.03,45.88,46.01,157931.0,31.5432,31.6188,31.5157,31.605,157931.0
2018-10-09 13:30:00,46.02,46.13,45.97,46.07,167290.0,31.6119,31.6875,31.5776,31.6462,167290.0
2018-10-09 14:00:00,46.07,46.2,46.02,46.18,220327.0,31.6462,31.7355,31.6119,31.7218,220327.0
2018-10-09 14:30:00,46.18,46.23,46.05,46.06,222025.0,31.7218,31.7562,31.6325,31.6394,222025.0
2018-10-09 15:00:00,46.06,46.09,45.94,45.96,224710.0,31.6394,31.66,31.5569,31.5707,224710.0
2018-10-09 15:30:00,45.96,46.07,45.95,46.01,444453.0,31.5707,31.6462,31.5638,31.605,444453.0
2018-10-10 09:30:00,46.07,46.13,45.74,45.75,430998.0,31.6462,31.6875,31.4196,31.4264,430998.0
2018-10-10 10:00:00,45.74,45.8,45.56,45.7,378140.0,31.4196,31.4608,31.2959,31.3921,378140.0
2018-10-10 10:30:00,45.7,45.73,45.26,45.33,781718.0,31.3921,31.4127,31.0898,31.1379,781718.0
2018-10-10 11:00:00,45.33,45.38,45.14,45.33,503138.0,31.1379,31.1723,31.0074,31.1379,503138.0
2018-10-10 11:30:00,45.32,45.5,45.27,45.38,386547.0,31.1311,31.2547,31.0967,31.1723,386547.0
2018-10-10 12:00:00,45.36,45.43,45.28,45.36,194917.0,31.1585,31.2066,31.1036,31.1585,194917.0
2018-10-10 12:30:00,45.35,45.43,45.32,45.37,149178.0,31.1517,31.2066,31.1311,31.1654,149178.0
2018-10-10 13:00:00,45.37,45.53,45.28,45.44,153464.0,31.1654,31.2753,31.1036,31.2135,153464.0
2018-10-10 13:30:00,45.43,45.44,45.3,45.32,143902.0,31.2066,31.2135,31.1173,31.1311,143902.0
2018-10-10 14:00:00,45.32,45.35,45.22,45.28,218830.0,31.1311,31.1517,31.0624,31.1036,218830.0
2018-10-10 14:30:00,45.28,45.34,45.14,45.3,498564.0,31.1036,31.1448,31.0074,31.1173,498564.0
2018-10-10 15:00:00,45.3,45.32,45.15,45.26,589271.0,31.1173,31.1311,31.0143,31.0898,589271.0
2018-10-10 15:30:00,45.26,45.28,45.07,45.16,966584.0,31.0898,31.1036,30.9593,31.0212,966584.0
2018-10-11 09:30:00,44.72,44.9,44.32,44.87,959954.0,30.7189,30.8426,30.4441,30.8219,959954.0
2018-10-11 10:00:00,44.87,44.87,44.39,44.54,656256.0,30.8219,30.8219,30.4922,30.5953,656256.0
2018-10-11 10:30:00,44.54,44.63,44.26,44.28,479187.0,30.5953,30.6571,30.4029,30.4167,479187.0
2018-10-11 11:00:00,44.27,44.35,43.96,44.2,941800.0,30.4098,30.4648,30.1969,30.3617,941800.0
2018-10-11 11:30:00,44.2,44.41,44.1,44.38,361464.0,30.3617,30.506,30.293,30.4854,361464.0
2018-10-11 12:00:00,44.38,44.63,44.34,44.57,299486.0,30.4854,30.6571,30.4579,30.6159,299486.0
2018-10-11 12:30:00,44.57,44.6,44.4,44.47,232684.0,30.6159,30.6365,30.4991,30.5472,232684.0
2018-10-11 13:00:00,44.47,44.52,44.32,44.44,195278.0,30.5472,30.5815,30.4441,30.5266,195278.0
2018-10-11 13:30:00,44.45,44.5,44.37,44.49,291036.0,30.5334,30.5678,30.4785,30.5609,291036.0
2018-10-11 14:00:00,44.49,44.49,44.29,44.35,426049.0,30.5609,30.5609,30.4235,30.4648,426049.0
2018-10-11 14:30:00,44.34,44.34,43.85,44.17,686568.0,30.4579,30.4579,30.1213,30.3411,686568.0
2018-10-11 15:00:00,44.16,44.45,44.08,44.39,788256.0,30.3342,30.5334,30.2793,30.4922,788256.0
2018-10-11 15:30:00,44.38,44.4,44.13,44.14,1193426.0,30.4854,30.4991,30.3136,30.3205,1193426.0
2018-10-12 09:30:00,44.72,44.79,44.55,44.57,976140.0,30.7189,30.767,30.6021,30.6159,976140.0
2018-10-12 10:00:00,44.56,44.57,44.38,44.38,430285.0,30.609,30.6159,30.4854,30.4854,430285.0
2018-10-12 10:30:00,44.39,44.55,44.34,44.51,822866.0,30.4922,30.6021,30.4579,30.5747,822866.0
2018-10-12 11:00:00,44.51,44.55,44.4,44.5,1140757.0,30.5747,30.6021,30.4991,30.5678,1140757.0
2018-10-12 11:30:00,44.5,44.53,44.3,44.36,494678.0,30.5678,30.5884,30.4304,30.4716,494678.0
2018-10-12 12:00:00,44.35,44.35,44.26,44.3,361937.0,30.4648,30.4648,30.4029,30.4304,361937.0
2018-10-12 12:30:00,44.29,44.35,44.03,44.27,414255.0,30.4235,30.4648,30.2449,30.4098,414255.0
2018-10-12 13:00:00,44.27,44.35,44.19,44.2,203531.0,30.4098,30.4648,30.3548,30.3617,203531.0
2018-10-12 13:30:00,44.19,44.27,44.1,44.21,170436.0,30.3548,30.4098,30.293,30.3686,170436.0
2018-10-12 14:00:00,44.22,44.3,44.06,44.3,437668.0,30.3755,30.4304,30.2655,30.4304,437668.0
2018-10-12 14:30:00,44.3,44.35,44.18,44.32,200759.0,30.4304,30.4648,30.348,30.4441,200759.0
2018-10-12 15:00:00,44.31,44.52,44.25,44.44,231829.0,30.4373,30.5815,30.3961,30.5266,231829.0
2018-10-12 15:30:00,44.44,44.62,44.41,44.55,516507.0,30.5266,30.6502,30.506,30.6021,516507.0
2018-10-15 09:30:00,44.71,44.78,44.4,44.4,621237.0,30.712,30.7601,30.4991,30.4991,621237.0
2018-10-15 10:00:00,44.39,44.47,44.3,44.44,357496.0,30.4922,30.5472,30.4304,30.5266,357496.0
2018-10-15 10:30:00,44.43,44.6,44.42,44.53,267456.0,30.5197,30.6365,30.5128,30.5884,267456.0
2018-10-15 11:00:00,44.53,44.6,44.48,44.55,330253.0,30.5884,30.6365,30.5541,30.6021,330253.0
2018-10-15 11:30:00,44.56,44.61,44.36,44.41,251260.0,30.609,30.6434,30.4716,30.506,251260.0
2018-10-15 12:00:00,44.41,44.57,44.36,44.57,188988.0,30.506,30.6159,30.4716,30.6159,188988.0
2018-10-15 12:30:00,44.57,44.61,44.48,44.49,159224.0,30.6159,30.6434,30.5541,30.5609,159224.0
2018-10-15 13:00:00,44.49,44.57,44.45,44.49,148007.0,30.5609,30.6159,30.5334,30.5609,148007.0
2018-10-15 13:30:00,44.49,44.58,44.46,44.57,371738.0,30.5609,30.6227,30.5403,30.6159,371738.0
2018-10-15 14:00:00,44.57,44.63,44.5,44.63,176949.0,30.6159,30.6571,30.5678,30.6571,176949.0
2018-10-15 14:30:00,44.63,44.79,44.6,44.74,255505.0,30.6571,30.767,30.6365,30.7326,255505.0
2018-10-15 15:00:00,44.74,44.75,44.59,44.62,272264.0,30.7326,30.7395,30.6296,30.6502,272264.0
2018-10-15 15:30:00,44.61,44.63,44.49,44.49,619396.0,30.6434,30.6571,30.5609,30.5609,619396.0
2018-10-16 09:30:00,44.35,44.6,44.27,44.57,476363.0,30.4648,30.6365,30.4098,30.6159,476363.0
2018-10-16 10:00:00,44.57,44.83,44.57,44.64,289442.0,30.6159,30.7945,30.6159,30.664,289442.0
2018-10-16 10:30:00,44.65,44.87,44.64,44.87,317936.0,30.6708,30.8219,30.664,30.8219,317936.0
2018-10-16 11:00:00,44.87,44.88,44.73,44.76,221130.0,30.8219,30.8288,30.7258,30.7464,221130.0
2018-10-16 11:30:00,44.76,44.85,44.72,44.77,213917.0,30.7464,30.8082,30.7189,30.7533,213917.0
2018-10-16 12:00:00,44.78,44.89,44.68,44.7,137815.0,30.7601,30.8357,30.6914,30.7052,137815.0
2018-10-16 12:30:00,44.7,44.73,44.65,44.69,163112.0,30.7052,30.7258,30.6708,30.6983,163112.0
2018-10-16 13:00:00,44.69,44.71,44.62,44.68,116693.0,30.6983,30.712,30.6502,30.6914,116693.0
2018-10-16 13:30:00,44.67,44.76,44.63,44.66,193369.0,30.6846,30.7464,30.6571,30.6777,193369.0
2018-10-16 14:00:00,44.66,44.71,44.65,44.7,149455.0,30.6777,30.712,30.6708,30.7052,149455.0
2018-10-16 14:30:00,44.71,44.73,44.64,44.65,177504.0,30.712,30.7258,30.664,30.6708,177504.0
2018-10-16 15:00:00,44.64,44.7,44.59,44.66,233761.0,30.664,30.7052,30.6296,30.6777,233761.0
2018-10-16 15:30:00,44.66,44.78,44.64,44.71,458817.0,30.6777,30.7601,30.664,30.712,458817.0
2018-10-17 09:30:00,44.67,44.67,44.47,44.57,567572.0,30.6846,30.6846,30.5472,30.6159,567572.0
2018-10-17 10:00:00,44.55,44.58,44.43,44.56,294937.0,30.6021,30.6227,30.5197,30.609,294937.0
2018-10-17 10:30:00,44.56,44.56,44.06,44.12,602474.0,30.609,30.609,30.2655,30.3068,602474.0
2018-10-17 11:00:00,44.12,44.3,44.06,44.29,545596.0,30.3068,30.4304,30.2655,30.4235,545596.0
2018-10-17 11:30:00,44.3,44.36,44.23,44.3,441638.0,30.4304,30.4716,30.3823,30.4304,441638.0
2018-10-17 12:00:00,44.3,44.34,44.25,44.3,168013.0,30.4304,30.4579,30.3961,30.4304,168013.0
2018-10-17 12:30:00,44.3,44.34,44.25,44.29,170894.0,30.4304,30.4579,30.3961,30.4235,170894.0
2018-10-17 13:00:00,44.29,44.33,44.25,44.3,96927.0,30.4235,30.451,30.3961,30.4304,96927.0
2018-10-17 13:30:00,44.3,44.33,44.25,44.32,108498.0,30.4304,30.451,30.3961,30.4441,108498.0
2018-10-17 14:00:00,44.33,44.33,44.09,44.16,144903.0,30.451,30.451,30.2862,30.3342,144903.0
2018-10-17 14:30:00,44.16,44.31,44.14,44.28,174886.0,30.3342,30.4373,30.3205,30.4167,174886.0
2018-10-17 15:00:00,44.27,44.35,44.27,44.32,219381.0,30.4098,30.4648,30.4098,30.4441,219381.0
2018-10-17 15:30:00,44.32,44.36,44.25,44.34,443708.0,30.4441,30.4716,30.3961,30.4579,443708.0
2018-10-18 09:30:00,43.6,44.02,43.56,43.89,1146769.0,29.9496,30.2381,29.9221,30.1488,1146769.0
2018-10-18 10:00:00,43.88,43.99,43.8,43.99,461392.0,30.1419,30.2175,30.0869,30.2175,461392.0
2018-10-18 10:30:00,43.99,44.2,43.98,44.1,464515.0,30.2175,30.3617,30.2106,30.293,464515.0
2018-10-18 11:00:00,44.11,44.13,43.92,43.99,524382.0,30.2999,30.3136,30.1694,30.2175,524382.0
2018-10-18 11:30:00,44.0,44.04,43.82,43.83,261627.0,30.2243,30.2518,30.1007,30.1076,261627.0
2018-10-18 12:00:00,43.83,43.96,43.8,43.91,325039.0,30.1076,30.1969,30.0869,30.1625,325039.0
2018-10-18 12:30:00,43.89,43.96,43.84,43.84,164149.0,30.1488,30.1969,30.1144,30.1144,164149.0
2018-10-18 13:00:00,43.84,43.88,43.68,43.73,240034.0,30.1144,30.1419,30.0045,30.0389,240034.0
2018-10-18 13:30:00,43.73,43.74,43.62,43.7,292155.0,30.0389,30.0457,29.9633,30.0183,292155.0
2018-10-18 14:00:00,43.7,43.83,43.67,43.77,209801.0,30.0183,30.1076,29.9976,30.0663,209801.0
2018-10-18 14:30:00,43.77,43.91,43.75,43.84,269364.0,30.0663,30.1625,30.0526,30.1144,269364.0
2018-10-18 15:00:00,43.84,43.86,43.73,43.82,392215.0,30.1144,30.1282,30.0389,30.1007,392215.0
2018-10-18 15:30:00,43.81,43.89,43.77,43.84,778231.0,30.0938,30.1488,30.0663,30.1144,778231.0
2018-10-19 09:30:00,44.09,44.34,44.04,44.27,594611.0,30.2862,30.4579,30.2518,30.4098,594611.0
2018-10-19 10:00:00,44.27,44.34,44.08,44.11,381288.0,30.4098,30.4579,30.2793,30.2999,381288.0
2018-10-19 10:30:00,44.1,44.2,44.06,44.17,203663.0,30.293,30.3617,30.2655,30.3411,203663.0
2018-10-19 11:00:00,44.18,44.23,44.04,44.08,478569.0,30.348,30.3823,30.2518,30.2793,478569.0
2018-10-19 11:30:00,44.07,44.2,43.97,44.18,251188.0,30.2724,30.3617,30.2037,30.348,251188.0
2018-10-19 12:00:00,44.19,44.2,44.01,44.01,136257.0,30.3548,30.3617,30.2312,30.2312,136257.0
2018-10-19 12:30:00,44.01,44.08,43.98,44.03,184857.0,30.2312,30.2793,30.2106,30.2449,184857.0
2018-10-19 13:00:00,44.02,44.07,43.99,44.04,98093.0,30.2381,30.2724,30.2175,30.2518,98093.0
2018-10-19 13:30:00,44.03,44.05,43.98,44.0,181330.0,30.2449,30.2587,30.2106,30.2243,181330.0
2018-10-19 14:00:00,44.0,44.0,43.87,43.91,187599.0,30.2243,30.2243,30.135,30.1625,187599.0
2018-10-19 14:30:00,43.92,43.98,43.9,43.95,184656.0,30.1694,30.2106,30.1556,30.19,184656.0
2018-10-19 15:00:00,43.94,43.99,43.85,43.98,300625.0,30.1831,30.2175,30.1213,30.2106,300625.0
2018-10-19 15:30:00,43.97,44.0,43.93,43.99,735012.0,30.2037,30.2243,30.1762,30.2175,735012.0
2018-10-22 09:30:00,43.56,43.68,43.38,43.41,1016871.0,29.9221,30.0045,29.7984,29.8191,1016871.0
2018-10-22 10:00:00,43.41,43.45,43.29,43.33,440034.0,29.8191,29.8465,29.7366,29.7641,440034.0
2018-10-22 10:30:00,43.32,43.54,43.28,43.47,355793.0,29.7572,29.9084,29.7298,29.8603,355793.0
2018-10-22 11:00:00,43.47,43.56,43.39,43.42,308963.0,29.8603,29.9221,29.8053,29.8259,308963.0
2018-10-22 11:30:00,43.42,43.44,43.26,43.31,395748.0,29.8259,29.8397,29.716,29.7504,395748.0
2018-10-22 12:00:00,43.32,43.36,43.21,43.26,235839.0,29.7572,29.7847,29.6817,29.716,235839.0
2018-10-22 12:30:00,43.27,43.28,43.19,43.2,263270.0,29.7229,29.7298,29.6679,29.6748,263270.0
2018-10-22 13:00:00,43.2,43.25,43.15,43.16,217858.0,29.6748,29.7091,29.6405,29.6473,217858.0
2018-10-22 13:30:00,43.16,43.23,43.12,43.12,233816.0,29.6473,29.6954,29.6198,29.6198,233816.0
2018-10-22 14:00:00,43.13,43.28,43.1,43.24,410532.0,29.6267,29.7298,29.6061,29.7023,410532.0
2018-10-22 14:30:00,43.24,43.29,43.2,43.28,231452.0,29.7023,29.7366,29.6748,29.7298,231452.0
2018-10-22 15:00:00,43.27,43.31,43.17,43.21,305414.0,29.7229,29.7504,29.6542,29.6817,305414.0
2018-10-22 15:30:00,43.2,43.26,43.15,43.15,761256.0,29.6748,29.716,29.6405,29.6405,761256.0
2018-10-23 09:30:00,42.33,42.36,42.04,42.05,1164663.0,29.0772,29.0978,28.878,28.8848,1164663.0
2018-10-23 10:00:00,42.05,42.09,41.77,41.97,973200.0,28.8848,28.9123,28.6925,28.8299,973200.0
2018-10-23 10:30:00,41.96,42.09,41.81,42.02,925461.0,28.823,28.9123,28.72,28.8642,925461.0
2018-10-23 11:00:00,42.02,42.23,41.97,42.12,506519.0,28.8642,29.0085,28.8299,28.9329,506519.0
2018-10-23 11:30:00,42.12,42.14,41.76,41.77,591632.0,28.9329,28.9467,28.6856,28.6925,591632.0
2018-10-23 12:00:00,41.78,41.95,41.7,41.85,425512.0,28.6994,28.8162,28.6444,28.7475,425512.0
2018-10-23 12:30:00,41.85,42.08,41.83,42.05,381155.0,28.7475,28.9055,28.7337,28.8848,381155.0
2018-10-23 13:00:00,42.05,42.18,42.03,42.08,282605.0,28.8848,28.9741,28.8711,28.9055,282605.0
2018-10-23 13:30:00,42.08,42.13,41.98,41.98,334709.0,28.9055,28.9398,28.8368,28.8368,334709.0
2018-10-23 14:00:00,41.99,42.17,41.95,42.16,378581.0,28.8436,28.9673,28.8162,28.9604,378581.0
2018-10-23 14:30:00,42.17,42.37,42.16,42.31,396395.0,28.9673,29.1047,28.9604,29.0634,396395.0
2018-10-23 15:00:00,42.31,42.47,42.3,42.41,402661.0,29.0634,29.1733,29.0566,29.1321,402661.0
2018-10-23 15:30:00,42.41,42.51,42.28,42.3,875047.0,29.1321,29.2008,29.0428,29.0566,875047.0
2018-10-24 09:30:00,42.49,42.56,42.24,42.29,575304.0,29.1871,29.2352,29.0154,29.0497,575304.0
2018-10-24 10:00:00,42.29,42.29,42.11,42.18,441411.0,29.0497,29.0497,28.9261,28.9741,441411.0
2018-10-24 10:30:00,42.19,42.33,41.99,42.0,471646.0,28.981,29.0772,28.8436,28.8505,471646.0
2018-10-24 11:00:00,42.0,42.02,41.76,41.79,626565.0,28.8505,28.8642,28.6856,28.7062,626565.0
2018-10-24 11:30:00,41.79,42.01,41.7,41.98,609793.0,28.7062,28.8574,28.6444,28.8368,609793.0
2018-10-24 12:00:00,41.98,42.06,41.91,41.92,291190.0,28.8368,28.8917,28.7887,28.7955,291190.0
2018-10-24 12:30:00,41.91,41.93,41.76,41.88,249977.0,28.7887,28.8024,28.6856,28.7681,249977.0
2018-10-24 13:00:00,41.88,41.89,41.69,41.73,311382.0,28.7681,28.7749,28.6376,28.665,311382.0
2018-10-24 13:30:00,41.73,41.85,41.69,41.74,323062.0,28.665,28.7475,28.6376,28.6719,323062.0
2018-10-24 14:00:00,41.74,41.74,41.56,41.64,521685.0,28.6719,28.6719,28.5483,28.6032,521685.0
2018-10-24 14:30:00,41.63,41.75,41.49,41.52,551275.0,28.5963,28.6788,28.5002,28.5208,551275.0
2018-10-24 15:00:00,41.51,41.52,41.18,41.19,1547116.0,28.5139,28.5208,28.2872,28.2941,1547116.0
2018-10-24 15:30:00,41.19,41.3,40.98,40.98,1565403.0,28.2941,28.3697,28.1498,28.1498,1565403.0
2018-10-25 09:30:00,41.46,41.61,41.26,41.52,935450.0,28.4796,28.5826,28.3422,28.5208,935450.0
2018-10-25 10:00:00,41.52,41.73,41.42,41.5,795027.0,28.5208,28.665,28.4521,28.507,795027.0
2018-10-25 10:30:00,41.5,41.6,41.36,41.39,354586.0,28.507,28.5757,28.4109,28.4315,354586.0
2018-10-25 11:00:00,41.39,41.57,41.24,41.57,524147.0,28.4315,28.5551,28.3284,28.5551,524147.0
2018-10-25 11:30:00,41.58,41.62,41.44,41.53,333031.0,28.562,28.5895,28.4658,28.5276,333031.0
2018-10-25 12:00:00,41.53,41.6,41.43,41.49,279387.0,28.5276,28.5757,28.459,28.5002,279387.0
2018-10-25 12:30:00,41.5,41.65,41.49,41.6,210423.0,28.507,28.6101,28.5002,28.5757,210423.0
2018-10-25 13:00:00,41.6,41.66,41.51,41.66,432633.0,28.5757,28.6169,28.5139,28.6169,432633.0
2018-10-25 13:30:00,41.66,41.69,41.6,41.63,224368.0,28.6169,28.6376,28.5757,28.5963,224368.0
2018-10-25 14:00:00,41.62,41.75,41.57,41.72,277515.0,28.5895,28.6788,28.5551,28.6582,277515.0
2018-10-25 14:30:00,41.72,41.84,41.7,41.77,338262.0,28.6582,28.7406,28.6444,28.6925,338262.0
2018-10-25 15:00:00,41.77,41.91,41.73,41.77,746123.0,28.6925,28.7887,28.665,28.6925,746123.0
2018-10-25 15:30:00,41.77,41.82,41.49,41.57,741937.0,28.6925,28.7269,28.5002,28.5551,741937.0
2018-10-26 09:30:00,40.29,40.59,40.21,40.47,1560793.0,27.6759,27.8819,27.6209,27.7995,1560793.0
2018-10-26 10:00:00,40.46,40.63,40.25,40.54,682030.0,27.7926,27.9094,27.6484,27.8476,682030.0
2018-10-26 10:30:00,40.53,40.58,40.29,40.29,620383.0,27.8407,27.8751,27.6759,27.6759,620383.0
2018-10-26 11:00:00,40.3,40.86,40.29,40.84,650886.0,27.6827,28.0674,27.6759,28.0537,650886.0
2018-10-26 11:30:00,40.84,41.09,40.84,40.97,704344.0,28.0537,28.2254,28.0537,28.143,704344.0
2018-10-26 12:00:00,40.97,41.23,40.96,41.13,307680.0,28.143,28.3216,28.1361,28.2529,307680.0
2018-10-26 12:30:00,41.14,41.34,41.11,41.2,315751.0,28.2598,28.3971,28.2391,28.301,315751.0
2018-10-26 13:00:00,41.19,41.37,41.19,41.21,345910.0,28.2941,28.4177,28.2941,28.3078,345910.0
2018-10-26 13:30:00,41.2,41.29,41.09,41.27,287245.0,28.301,28.3628,28.2254,28.349,287245.0
2018-10-26 14:00:00,41.26,41.3,41.01,41.1,247910.0,28.3422,28.3697,28.1705,28.2323,247910.0
2018-10-26 14:30:00,41.1,41.18,40.86,40.9,322568.0,28.2323,28.2872,28.0674,28.0949,322568.0
2018-10-26 15:00:00,40.91,41.09,40.85,41.03,433527.0,28.1018,28.2254,28.0605,28.1842,433527.0
2018-10-26 15:30:00,41.02,41.26,40.96,41.1,762260.0,28.1773,28.3422,28.1361,28.2323,762260.0
2018-10-29 09:30:00,41.82,41.82,41.53,41.63,939252.0,28.7269,28.7269,28.5276,28.5963,939252.0
2018-10-29 10:00:00,41.64,41.78,41.57,41.66,404703.0,28.6032,28.6994,28.5551,28.6169,404703.0
2018-10-29 10:30:00,41.65,41.7,41.5,41.61,304036.0,28.6101,28.6444,28.507,28.5826,304036.0
2018-10-29 11:00:00,41.61,41.65,41.53,41.64,351566.0,28.5826,28.6101,28.5276,28.6032,351566.0
2018-10-29 11:30:00,41.64,41.79,41.59,41.59,239708.0,28.6032,28.7062,28.5689,28.5689,239708.0
2018-10-29 12:00:00,41.59,41.64,41.38,41.5,450433.0,28.5689,28.6032,28.4246,28.507,450433.0
2018-10-29 12:30:00,41.49,41.59,41.39,41.42,390777.0,28.5002,28.5689,28.4315,28.4521,390777.0
2018-10-29 13:00:00,41.42,41.6,41.42,41.48,214784.0,28.4521,28.5757,28.4521,28.4933,214784.0
2018-10-29 13:30:00,41.48,41.6,41.47,41.52,200766.0,28.4933,28.5757,28.4864,28.5208,200766.0
2018-10-29 14:00:00,41.51,41.55,41.32,41.33,292989.0,28.5139,28.5414,28.3834,28.3903,292989.0
2018-10-29 14:30:00,41.33,41.36,41.1,41.14,714023.0,28.3903,28.4109,28.2323,28.2598,714023.0
2018-10-29 15:00:00,41.14,41.15,40.81,40.9,515138.0,28.2598,28.2666,28.0331,28.0949,515138.0
2018-10-29 15:30:00,40.9,41.07,40.6,41.02,1264705.0,28.0949,28.2117,27.8888,28.1773,1264705.0
2018-10-30 09:30:00,42.0,42.29,41.75,42.2,1407700.0,28.8505,29.0497,28.6788,28.9879,1407700.0
2018-10-30 10:00:00,42.21,42.24,41.68,41.74,911846.0,28.9948,29.0154,28.6307,28.6719,911846.0
2018-10-30 10:30:00,41.74,41.98,41.54,41.92,709728.0,28.6719,28.8368,28.5345,28.7955,709728.0
2018-10-30 11:00:00,41.92,42.05,41.86,41.98,609146.0,28.7955,28.8848,28.7543,28.8368,609146.0
2018-10-30 11:30:00,41.98,42.18,41.95,42.05,480561.0,28.8368,28.9741,28.8162,28.8848,480561.0
2018-10-30 12:00:00,42.05,42.19,42.0,42.02,415355.0,28.8848,28.981,28.8505,28.8642,415355.0
2018-10-30 12:30:00,42.02,42.03,41.77,41.77,437637.0,28.8642,28.8711,28.6925,28.6925,437637.0
2018-10-30 13:00:00,41.77,41.85,41.66,41.75,379185.0,28.6925,28.7475,28.6169,28.6788,379185.0
2018-10-30 13:30:00,41.75,41.89,41.69,41.85,289729.0,28.6788,28.7749,28.6376,28.7475,289729.0
2018-10-30 14:00:00,41.85,41.94,41.75,41.85,370679.0,28.7475,28.8093,28.6788,28.7475,370679.0
2018-10-30 14:30:00,41.86,42.1,41.8,42.07,703921.0,28.7543,28.9192,28.7131,28.8986,703921.0
2018-10-30 15:00:00,42.08,42.2,41.95,42.17,506756.0,28.9055,28.9879,28.8162,28.9673,506756.0
2018-10-30 15:30:00,42.18,42.25,42.14,42.22,1230277.0,28.9741,29.0222,28.9467,29.0016,1230277.0
2018-10-31 09:30:00,43.44,43.6,43.24,43.57,1623205.0,29.8397,29.9496,29.7023,29.929,1623205.0
2018-10-31 10:00:00,43.58,43.72,43.46,43.65,934742.0,29.9358,30.032,29.8534,29.9839,934742.0
2018-10-31 10:30:00,43.66,43.96,43.58,43.72,1645333.0,29.9908,30.1969,29.9358,30.032,1645333.0
2018-10-31 11:00:00,43.72,43.95,43.55,43.93,982779.0,30.032,30.19,29.9152,30.1762,982779.0
2018-10-31 11:30:00,43.93,43.95,43.8,43.86,877798.0,30.1762,30.19,30.0869,30.1282,877798.0
2018-10-31 12:00:00,43.86,43.87,43.59,43.71,790064.0,30.1282,30.135,29.9427,30.0251,790064.0
2018-10-31 12:30:00,43.71,43.71,43.5,43.56,516582.0,30.0251,30.0251,29.8809,29.9221,516582.0
2018-10-31 13:00:00,43.56,43.69,43.52,43.68,370014.0,29.9221,30.0114,29.8946,30.0045,370014.0
2018-10-31 13:30:00,43.69,43.76,43.59,43.59,365687.0,30.0114,30.0595,29.9427,29.9427,365687.0
2018-10-31 14:00:00,43.59,43.63,43.5,43.53,335921.0,29.9427,29.9702,29.8809,29.9015,335921.0
2018-10-31 14:30:00,43.53,43.54,43.33,43.47,450509.0,29.9015,29.9084,29.7641,29.8603,450509.0
2018-10-31 15:00:00,43.46,43.56,43.4,43.44,382389.0,29.8534,29.9221,29.8122,29.8397,382389.0
2018-10-31 15:30:00,43.43,43.47,43.28,43.36,1032327.0,29.8328,29.8603,29.7298,29.7847,1032327.0
2018-11-01 09:30:00,43.16,43.23,42.8,42.96,992423.0,29.6473,29.6954,29.4,29.5099,992423.0
2018-11-01 10:00:00,42.95,42.98,42.7,42.81,689964.0,29.5031,29.5237,29.3313,29.4069,689964.0
2018-11-01 10:30:00,42.81,42.96,42.73,42.84,633803.0,29.4069,29.5099,29.3519,29.4275,633803.0
2018-11-01 11:00:00,42.83,42.84,42.36,42.42,782916.0,29.4206,29.4275,29.0978,29.139,782916.0
2018-11-01 11:30:00,42.42,42.43,42.09,42.09,701643.0,29.139,29.1459,28.9123,28.9123,701643.0
2018-11-01 12:00:00,42.09,42.36,42.03,42.21,753136.0,28.9123,29.0978,28.8711,28.9948,753136.0
2018-11-01 12:30:00,42.21,42.43,42.2,42.42,516260.0,28.9948,29.1459,28.9879,29.139,516260.0
2018-11-01 13:00:00,42.42,42.45,42.29,42.45,284162.0,29.139,29.1596,29.0497,29.1596,284162.0
2018-11-01 13:30:00,42.45,42.47,42.34,42.42,449519.0,29.1596,29.1733,29.0841,29.139,449519.0
2018-11-01 14:00:00,42.43,42.55,42.41,42.44,357049.0,29.1459,29.2283,29.1321,29.1527,357049.0
2018-11-01 14:30:00,42.45,42.49,42.37,42.49,380730.0,29.1596,29.1871,29.1047,29.1871,380730.0
2018-11-01 15:00:00,42.48,42.59,42.43,42.59,430895.0,29.1802,29.2558,29.1459,29.2558,430895.0
2018-11-01 15:30:00,42.58,42.67,42.53,42.65,1079312.0,29.2489,29.3107,29.2146,29.297,1079312.0
2018-11-02 09:30:00,42.82,42.92,42.73,42.83,917868.0,29.4138,29.4825,29.3519,29.4206,917868.0
2018-11-02 10:00:00,42.82,42.82,42.5,42.5,1005209.0,29.4138,29.4138,29.194,29.194,1005209.0
2018-11-02 10:30:00,42.5,42.5,42.17,42.21,687941.0,29.194,29.194,28.9673,28.9948,687941.0
2018-11-02 11:00:00,42.22,42.23,41.93,42.1,610243.0,29.0016,29.0085,28.8024,28.9192,610243.0
2018-11-02 11:30:00,42.09,42.14,41.82,41.89,496416.0,28.9123,28.9467,28.7269,28.7749,496416.0
2018-11-02 12:00:00,41.89,41.91,41.69,41.74,463464.0,28.7749,28.7887,28.6376,28.6719,463464.0
2018-11-02 12:30:00,41.75,41.76,41.47,41.5,463990.0,28.6788,28.6856,28.4864,28.507,463990.0
2018-11-02 13:00:00,41.5,41.55,41.4,41.51,412258.0,28.507,28.5414,28.4383,28.5139,412258.0
2018-11-02 13:30:00,41.5,41.54,41.46,41.48,292947.0,28.507,28.5345,28.4796,28.4933,292947.0
2018-11-02 14:00:00,41.47,41.54,41.22,41.54,837968.0,28.4864,28.5345,28.3147,28.5345,837968.0
2018-11-02 14:30:00,41.54,41.58,41.44,41.55,606429.0,28.5345,28.562,28.4658,28.5414,606429.0
2018-11-02 15:00:00,41.56,41.61,41.48,41.52,452028.0,28.5483,28.5826,28.4933,28.5208,452028.0
2018-11-02 15:30:00,41.52,41.61,41.49,41.6,994181.0,28.5208,28.5826,28.5002,28.5757,994181.0
2018-11-05 09:30:00,42.56,42.63,42.36,42.41,1435757.0,29.2352,29.2833,29.0978,29.1321,1435757.0
2018-11-05 10:00:00,42.41,42.46,42.26,42.37,593627.0,29.1321,29.1665,29.0291,29.1047,593627.0
2018-11-05 10:30:00,42.36,42.58,42.36,42.58,470030.0,29.0978,29.2489,29.0978,29.2489,470030.0
2018-11-05 11:00:00,42.57,42.73,42.46,42.53,553256.0,29.242,29.3519,29.1665,29.2146,553256.0
2018-11-05 11:30:00,42.53,42.58,42.44,42.45,317006.0,29.2146,29.2489,29.1527,29.1596,317006.0
2018-11-05 12:00:00,42.45,42.47,42.32,42.45,219889.0,29.1596,29.1733,29.0703,29.1596,219889.0
2018-11-05 12:30:00,42.45,42.49,42.4,42.49,156302.0,29.1596,29.1871,29.1253,29.1871,156302.0
2018-11-05 13:00:00,42.48,42.55,42.43,42.52,159604.0,29.1802,29.2283,29.1459,29.2077,159604.0
2018-11-05 13:30:00,42.52,42.67,42.5,42.65,253429.0,29.2077,29.3107,29.194,29.297,253429.0
2018-11-05 14:00:00,42.65,42.68,42.55,42.56,263657.0,29.297,29.3176,29.2283,29.2352,263657.0
2018-11-05 14:30:00,42.56,42.63,42.49,42.6,331296.0,29.2352,29.2833,29.1871,29.2626,331296.0
2018-11-05 15:00:00,42.6,42.64,42.51,42.55,417273.0,29.2626,29.2901,29.2008,29.2283,417273.0
2018-11-05 15:30:00,42.55,42.64,42.53,42.6,777756.0,29.2283,29.2901,29.2146,29.2626,777756.0
2018-11-06 09:30:00,42.81,42.85,42.65,42.66,964988.0,29.4069,29.4344,29.297,29.3039,964988.0
2018-11-06 10:00:00,42.65,42.74,42.53,42.53,399601.0,29.297,29.3588,29.2146,29.2146,399601.0
2018-11-06 10:30:00,42.53,42.64,42.41,42.58,440459.0,29.2146,29.2901,29.1321,29.2489,440459.0
2018-11-06 11:00:00,42.59,42.74,42.47,42.52,559420.0,29.2558,29.3588,29.1733,29.2077,559420.0
2018-11-06 11:30:00,42.52,42.53,42.44,42.48,426991.0,29.2077,29.2146,29.1527,29.1802,426991.0
2018-11-06 12:00:00,42.48,42.56,42.35,42.4,353728.0,29.1802,29.2352,29.0909,29.1253,353728.0
2018-11-06 12:30:00,42.4,42.53,42.37,42.44,368447.0,29.1253,29.2146,29.1047,29.1527,368447.0
2018-11-06 13:00:00,42.45,42.45,42.39,42.4,231039.0,29.1596,29.1596,29.1184,29.1253,231039.0
2018-11-06 13:30:00,42.4,42.53,42.39,42.51,216477.0,29.1253,29.2146,29.1184,29.2008,216477.0
2018-11-06 14:00:00,42.51,42.56,42.42,42.43,273547.0,29.2008,29.2352,29.139,29.1459,273547.0
2018-11-06 14:30:00,42.43,42.56,42.4,42.51,339865.0,29.1459,29.2352,29.1253,29.2008,339865.0
2018-11-06 15:00:00,42.51,42.59,42.49,42.58,234953.0,29.2008,29.2558,29.1871,29.2489,234953.0
2018-11-06 15:30:00,42.59,42.67,42.49,42.65,515194.0,29.2558,29.3107,29.1871,29.297,515194.0
2018-11-07 09:30:00,43.32,43.38,43.05,43.08,1151349.0,29.7572,29.7984,29.5718,29.5924,1151349.0
2018-11-07 10:00:00,43.08,43.3,42.98,43.25,651507.0,29.5924,29.7435,29.5237,29.7091,651507.0
2018-11-07 10:30:00,43.25,43.28,42.9,42.92,582513.0,29.7091,29.7298,29.4687,29.4825,582513.0
2018-11-07 11:00:00,42.92,43.05,42.9,42.95,560251.0,29.4825,29.5718,29.4687,29.5031,560251.0
2018-11-07 11:30:00,42.95,43.16,42.94,43.13,411094.0,29.5031,29.6473,29.4962,29.6267,411094.0
2018-11-07 12:00:00,43.12,43.15,42.96,43.0,274293.0,29.6198,29.6405,29.5099,29.5374,274293.0
2018-11-07 12:30:00,43.01,43.08,42.91,43.06,359259.0,29.5443,29.5924,29.4756,29.5786,359259.0
2018-11-07 13:00:00,43.06,43.09,42.97,43.02,234944.0,29.5786,29.5992,29.5168,29.5512,234944.0
2018-11-07 13:30:00,43.03,43.06,42.89,42.91,343224.0,29.558,29.5786,29.4619,29.4756,343224.0
2018-11-07 14:00:00,42.91,43.08,42.89,43.06,306105.0,29.4756,29.5924,29.4619,29.5786,306105.0
2018-11-07 14:30:00,43.06,43.12,42.97,43.04,342964.0,29.5786,29.6198,29.5168,29.5649,342964.0
2018-11-07 15:00:00,43.03,43.13,43.01,43.12,471014.0,29.558,29.6267,29.5443,29.6198,471014.0
2018-11-07 15:30:00,43.12,43.13,43.02,43.11,1024017.0,29.6198,29.6267,29.5512,29.613,1024017.0
2018-11-08 09:30:00,42.34,42.38,41.82,41.9,1302756.0,29.5175,29.5453,29.1549,29.2107,1302756.0
2018-11-08 10:00:00,41.89,41.98,41.84,41.88,558541.0,29.2037,29.2665,29.1689,29.1968,558541.0
2018-11-08 10:30:00,41.88,41.93,41.71,41.72,615709.0,29.1968,29.2316,29.0783,29.0852,615709.0
2018-11-08 11:00:00,41.72,41.82,41.66,41.72,542570.0,29.0852,29.1549,29.0434,29.0852,542570.0
2018-11-08 11:30:00,41.72,41.8,41.63,41.67,549470.0,29.0852,29.141,29.0225,29.0504,549470.0
2018-11-08 12:00:00,41.67,41.68,41.44,41.46,344959.0,29.0504,29.0573,28.89,28.904,344959.0
2018-11-08 12:30:00,41.45,41.53,41.4,41.4,282726.0,28.897,28.9528,28.8621,28.8621,282726.0
2018-11-08 13:00:00,41.41,41.47,41.36,41.45,315549.0,28.8691,28.9109,28.8342,28.897,315549.0
2018-11-08 13:30:00,41.45,41.49,41.38,41.48,235367.0,28.897,28.9249,28.8482,28.9179,235367.0
2018-11-08 14:00:00,41.48,41.51,41.28,41.29,352569.0,28.9179,28.9388,28.7785,28.7854,352569.0
2018-11-08 14:30:00,41.28,41.28,41.15,41.2,409896.0,28.7785,28.7785,28.6878,28.7227,409896.0
2018-11-08 15:00:00,41.19,41.29,41.14,41.14,400017.0,28.7157,28.7854,28.6809,28.6809,400017.0
2018-11-08 15:30:00,41.14,41.27,41.1,41.26,892960.0,28.6809,28.7715,28.653,28.7645,892960.0
2018-11-09 09:30:00,40.66,40.77,40.59,40.75,1002500.0,28.3462,28.4229,28.2974,28.409,1002500.0
2018-11-09 10:00:00,40.74,40.87,40.65,40.87,634373.0,28.402,28.4926,28.3393,28.4926,634373.0
2018-11-09 10:30:00,40.87,41.1,40.82,41.02,809018.0,28.4926,28.653,28.4578,28.5972,809018.0
2018-11-09 11:00:00,41.03,41.18,40.89,41.07,699756.0,28.6042,28.7088,28.5066,28.6321,699756.0
2018-11-09 11:30:00,41.07,41.13,40.92,40.93,475518.0,28.6321,28.6739,28.5275,28.5345,475518.0
2018-11-09 12:00:00,40.93,41.0,40.86,41.0,359768.0,28.5345,28.5833,28.4857,28.5833,359768.0
2018-11-09 12:30:00,41.0,41.09,40.97,40.97,266672.0,28.5833,28.646,28.5624,28.5624,266672.0
2018-11-09 13:00:00,40.98,41.0,40.92,40.95,115000.0,28.5693,28.5833,28.5275,28.5484,115000.0
2018-11-09 13:30:00,40.94,41.0,40.86,41.0,245737.0,28.5414,28.5833,28.4857,28.5833,245737.0
2018-11-09 14:00:00,41.0,41.06,40.89,40.9,257180.0,28.5833,28.6251,28.5066,28.5136,257180.0
2018-11-09 14:30:00,40.89,41.15,40.89,41.13,387836.0,28.5066,28.6878,28.5066,28.6739,387836.0
2018-11-09 15:00:00,41.13,41.27,41.09,41.23,434207.0,28.6739,28.7715,28.646,28.7436,434207.0
2018-11-09 15:30:00,41.24,41.3,41.16,41.23,812920.0,28.7506,28.7924,28.6948,28.7436,812920.0
2018-11-12 09:30:00,41.68,41.73,41.45,41.48,877469.0,29.0573,29.0922,28.897,28.9179,877469.0
2018-11-12 10:00:00,41.47,41.55,41.37,41.51,430482.0,28.9109,28.9667,28.8412,28.9388,430482.0
2018-11-12 10:30:00,41.5,41.56,41.25,41.25,362942.0,28.9318,28.9737,28.7576,28.7576,362942.0
2018-11-12 11:00:00,41.26,41.28,41.07,41.08,305652.0,28.7645,28.7785,28.6321,28.639,305652.0
2018-11-12 11:30:00,41.08,41.08,40.95,41.06,424448.0,28.639,28.639,28.5484,28.6251,424448.0
2018-11-12 12:00:00,41.06,41.15,41.01,41.1,144676.0,28.6251,28.6878,28.5902,28.653,144676.0
2018-11-12 12:30:00,41.09,41.14,41.03,41.06,143899.0,28.646,28.6809,28.6042,28.6251,143899.0
2018-11-12 13:00:00,41.07,41.15,40.99,41.12,393401.0,28.6321,28.6878,28.5763,28.6669,393401.0
2018-11-12 13:30:00,41.13,41.22,41.08,41.14,240161.0,28.6739,28.7366,28.639,28.6809,240161.0
2018-11-12 14:00:00,41.13,41.26,41.12,41.15,184858.0,28.6739,28.7645,28.6669,28.6878,184858.0
2018-11-12 14:30:00,41.15,41.23,41.08,41.08,260058.0,28.6878,28.7436,28.639,28.639,260058.0
2018-11-12 15:00:00,41.08,41.11,40.92,40.93,516677.0,28.639,28.66,28.5275,28.5345,516677.0
2018-11-12 15:30:00,40.93,40.99,40.79,40.86,1117551.0,28.5345,28.5763,28.4369,28.4857,1117551.0
2018-11-13 09:30:00,40.1,40.44,40.01,40.23,1730809.0,27.9558,28.1929,27.8931,28.0465,1730809.0
2018-11-13 10:00:00,40.25,40.25,39.7,39.7,1501210.0,28.0604,28.0604,27.677,27.677,1501210.0
2018-11-13 10:30:00,39.7,40.24,39.69,40.23,829783.0,27.677,28.0534,27.67,28.0465,829783.0
2018-11-13 11:00:00,40.22,40.53,40.22,40.43,722692.0,28.0395,28.2556,28.0395,28.1859,722692.0
2018-11-13 11:30:00,40.42,40.63,40.42,40.55,575137.0,28.1789,28.3253,28.1789,28.2696,575137.0
2018-11-13 12:00:00,40.56,40.62,40.45,40.54,243598.0,28.2765,28.3184,28.1998,28.2626,243598.0
2018-11-13 12:30:00,40.54,40.55,40.32,40.33,230440.0,28.2626,28.2696,28.1092,28.1162,230440.0
2018-11-13 13:00:00,40.33,40.36,40.14,40.15,352855.0,28.1162,28.1371,27.9837,27.9907,352855.0
2018-11-13 13:30:00,40.14,40.22,40.02,40.02,474127.0,27.9837,28.0395,27.9001,27.9001,474127.0
2018-11-13 14:00:00,40.02,40.06,39.84,39.91,415253.0,27.9001,27.9279,27.7746,27.8234,415253.0
2018-11-13 14:30:00,39.9,39.96,39.8,39.86,426342.0,27.8164,27.8582,27.7467,27.7885,426342.0
2018-11-13 15:00:00,39.85,39.96,39.8,39.83,531755.0,27.7815,27.8582,27.7467,27.7676,531755.0
2018-11-13 15:30:00,39.82,39.95,39.75,39.8,1613329.0,27.7606,27.8513,27.7118,27.7467,1613329.0
2018-11-14 09:30:00,40.55,40.69,40.43,40.53,1441603.0,28.2696,28.3672,28.1859,28.2556,1441603.0
2018-11-14 10:00:00,40.53,40.62,40.39,40.46,636772.0,28.2556,28.3184,28.158,28.2068,636772.0
2018-11-14 10:30:00,40.46,40.58,40.4,40.43,560378.0,28.2068,28.2905,28.165,28.1859,560378.0
2018-11-14 11:00:00,40.44,40.49,40.39,40.44,620320.0,28.1929,28.2277,28.158,28.1929,620320.0
2018-11-14 11:30:00,40.43,40.45,40.19,40.42,525870.0,28.1859,28.1998,28.0186,28.1789,525870.0
2018-11-14 12:00:00,40.43,40.52,40.4,40.46,337675.0,28.1859,28.2486,28.165,28.2068,337675.0
2018-11-14 12:30:00,40.45,40.47,40.24,40.34,409014.0,28.1998,28.2138,28.0534,28.1232,409014.0
2018-11-14 13:00:00,40.34,40.38,40.16,40.18,364760.0,28.1232,28.151,27.9977,28.0116,364760.0
2018-11-14 13:30:00,40.17,40.2,40.04,40.2,323605.0,28.0046,28.0255,27.914,28.0255,323605.0
2018-11-14 14:00:00,40.19,40.3,40.01,40.1,317849.0,28.0186,28.0953,27.8931,27.9558,317849.0
2018-11-14 14:30:00,40.1,40.37,40.07,40.37,253016.0,27.9558,28.1441,27.9349,28.1441,253016.0
2018-11-14 15:00:00,40.37,40.53,40.35,40.48,315448.0,28.1441,28.2556,28.1301,28.2208,315448.0
2018-11-14 15:30:00,40.48,40.48,40.28,40.32,533855.0,28.2208,28.2208,28.0813,28.1092,533855.0
2018-11-15 09:30:00,40.17,40.34,39.99,40.26,747051.0,28.0046,28.1232,27.8791,28.0674,747051.0
2018-11-15 10:00:00,40.26,40.45,40.25,40.43,530832.0,28.0674,28.1998,28.0604,28.1859,530832.0
2018-11-15 10:30:00,40.43,40.44,40.18,40.41,591277.0,28.1859,28.1929,28.0116,28.172,591277.0
2018-11-15 11:00:00,40.4,40.72,40.25,40.71,686385.0,28.165,28.3881,28.0604,28.3811,686385.0
2018-11-15 11:30:00,40.71,40.85,40.67,40.71,496755.0,28.3811,28.4787,28.3532,28.3811,496755.0
2018-11-15 12:00:00,40.72,40.86,40.7,40.8,268524.0,28.3881,28.4857,28.3741,28.4438,268524.0
2018-11-15 12:30:00,40.8,40.83,40.68,40.69,243506.0,28.4438,28.4648,28.3602,28.3672,243506.0
2018-11-15 13:00:00,40.69,40.96,40.64,40.93,338264.0,28.3672,28.5554,28.3323,28.5345,338264.0
2018-11-15 13:30:00,40.94,41.02,40.84,40.97,381658.0,28.5414,28.5972,28.4717,28.5624,381658.0
2018-11-15 14:00:00,40.97,41.01,40.86,40.99,318851.0,28.5624,28.5902,28.4857,28.5763,318851.0
2018-11-15 14:30:00,40.99,41.12,40.98,41.07,322009.0,28.5763,28.6669,28.5693,28.6321,322009.0
2018-11-15 15:00:00,41.07,41.14,40.84,41.08,582771.0,28.6321,28.6809,28.4717,28.639,582771.0
2018-11-15 15:30:00,41.08,41.18,41.03,41.16,714358.0,28.639,28.7088,28.6042,28.6948,714358.0
2018-11-16 09:30:00,40.93,41.06,40.8,40.96,761594.0,28.5345,28.6251,28.4438,28.5554,761594.0
2018-11-16 10:00:00,40.96,41.11,40.94,41.07,499770.0,28.5554,28.66,28.5414,28.6321,499770.0
2018-11-16 10:30:00,41.07,41.16,41.0,41.01,460659.0,28.6321,28.6948,28.5833,28.5902,460659.0
2018-11-16 11:00:00,41.01,41.11,40.89,40.9,505498.0,28.5902,28.66,28.5066,28.5136,505498.0
2018-11-16 11:30:00,40.9,40.91,40.74,40.82,394360.0,28.5136,28.5205,28.402,28.4578,394360.0
2018-11-16 12:00:00,40.82,40.87,40.67,40.67,318545.0,28.4578,28.4926,28.3532,28.3532,318545.0
2018-11-16 12:30:00,40.67,40.88,40.55,40.85,592033.0,28.3532,28.4996,28.2696,28.4787,592033.0
2018-11-16 13:00:00,40.85,40.88,40.73,40.74,248477.0,28.4787,28.4996,28.395,28.402,248477.0
2018-11-16 13:30:00,40.75,40.77,40.68,40.71,232409.0,28.409,28.4229,28.3602,28.3811,232409.0
2018-11-16 14:00:00,40.71,40.75,40.66,40.72,244333.0,28.3811,28.409,28.3462,28.3881,244333.0
2018-11-16 14:30:00,40.71,40.86,40.69,40.8,267686.0,28.3811,28.4857,28.3672,28.4438,267686.0
2018-11-16 15:00:00,40.79,40.9,40.73,40.86,302836.0,28.4369,28.5136,28.395,28.4857,302836.0
2018-11-16 15:30:00,40.86,40.9,40.76,40.85,844680.0,28.4857,28.5136,28.416,28.4787,844680.0
2018-11-19 09:30:00,40.8,40.88,40.68,40.73,784491.0,28.4438,28.4996,28.3602,28.395,784491.0
2018-11-19 10:00:00,40.73,40.87,40.61,40.84,608168.0,28.395,28.4926,28.3114,28.4717,608168.0
2018-11-19 10:30:00,40.84,40.97,40.73,40.93,668733.0,28.4717,28.5624,28.395,28.5345,668733.0
2018-11-19 11:00:00,40.93,40.96,40.71,40.78,520097.0,28.5345,28.5554,28.3811,28.4299,520097.0
2018-11-19 11:30:00,40.77,40.78,40.58,40.63,390252.0,28.4229,28.4299,28.2905,28.3253,390252.0
2018-11-19 12:00:00,40.63,40.73,40.56,40.7,417102.0,28.3253,28.395,28.2765,28.3741,417102.0
2018-11-19 12:30:00,40.69,40.82,40.65,40.78,373175.0,28.3672,28.4578,28.3393,28.4299,373175.0
2018-11-19 13:00:00,40.78,40.8,40.68,40.79,231144.0,28.4299,28.4438,28.3602,28.4369,231144.0
2018-11-19 13:30:00,40.78,40.86,40.67,40.67,305771.0,28.4299,28.4857,28.3532,28.3532,305771.0
2018-11-19 14:00:00,40.67,40.76,40.6,40.74,238460.0,28.3532,28.416,28.3044,28.402,238460.0
2018-11-19 14:30:00,40.74,40.84,40.66,40.79,263612.0,28.402,28.4717,28.3462,28.4369,263612.0
2018-11-19 15:00:00,40.8,40.92,40.75,40.86,422365.0,28.4438,28.5275,28.409,28.4857,422365.0
2018-11-19 15:30:00,40.87,40.92,40.79,40.92,589317.0,28.4926,28.5275,28.4369,28.5275,589317.0
2018-11-20 09:30:00,40.56,40.6,40.25,40.32,1011617.0,28.2765,28.3044,28.0604,28.1092,1011617.0
2018-11-20 10:00:00,40.32,40.33,39.95,40.12,933355.0,28.1092,28.1162,27.8513,27.9698,933355.0
2018-11-20 10:30:00,40.12,40.44,40.08,40.38,588646.0,27.9698,28.1929,27.9419,28.151,588646.0
2018-11-20 11:00:00,40.38,40.52,40.28,40.32,563362.0,28.151,28.2486,28.0813,28.1092,563362.0
2018-11-20 11:30:00,40.32,40.38,40.15,40.27,484987.0,28.1092,28.151,27.9907,28.0744,484987.0
2018-11-20 12:00:00,40.27,40.3,40.19,40.25,292566.0,28.0744,28.0953,28.0186,28.0604,292566.0
2018-11-20 12:30:00,40.25,40.28,40.15,40.16,215417.0,28.0604,28.0813,27.9907,27.9977,215417.0
2018-11-20 13:00:00,40.15,40.17,39.97,40.05,411489.0,27.9907,28.0046,27.8652,27.921,411489.0
2018-11-20 13:30:00,40.04,40.1,39.99,40.01,362629.0,27.914,27.9558,27.8791,27.8931,362629.0
2018-11-20 14:00:00,40.01,40.09,39.91,39.98,887302.0,27.8931,27.9489,27.8234,27.8722,887302.0
2018-11-20 14:30:00,39.99,40.12,39.95,39.96,425500.0,27.8791,27.9698,27.8513,27.8582,425500.0
2018-11-20 15:00:00,39.97,40.13,39.86,40.09,618697.0,27.8652,27.9767,27.7885,27.9489,618697.0
2018-11-20 15:30:00,40.1,40.16,40.03,40.08,1028100.0,27.9558,27.9977,27.907,27.9419,1028100.0
2018-11-21 09:30:00,40.84,41.02,40.74,40.96,1196830.0,28.4717,28.5972,28.402,28.5554,1196830.0
2018-11-21 10:00:00,40.96,41.04,40.93,40.98,747654.0,28.5554,28.6112,28.5345,28.5693,747654.0
2018-11-21 10:30:00,40.97,40.98,40.85,40.9,700535.0,28.5624,28.5693,28.4787,28.5136,700535.0
2018-11-21 11:00:00,40.9,41.16,40.89,41.15,732974.0,28.5136,28.6948,28.5066,28.6878,732974.0
2018-11-21 11:30:00,41.16,41.35,41.13,41.34,646673.0,28.6948,28.8273,28.6739,28.8203,646673.0
2018-11-21 12:00:00,41.34,41.36,41.21,41.23,412135.0,28.8203,28.8342,28.7297,28.7436,412135.0
2018-11-21 12:30:00,41.24,41.45,41.24,41.45,300594.0,28.7506,28.897,28.7506,28.897,300594.0
2018-11-21 13:00:00,41.46,41.49,41.38,41.46,252357.0,28.904,28.9249,28.8482,28.904,252357.0
2018-11-21 13:30:00,41.46,41.54,41.45,41.48,312114.0,28.904,28.9597,28.897,28.9179,312114.0
2018-11-21 14:00:00,41.47,41.56,41.44,41.44,267321.0,28.9109,28.9737,28.89,28.89,267321.0
2018-11-21 14:30:00,41.44,41.45,41.36,41.41,490769.0,28.89,28.897,28.8342,28.8691,490769.0
2018-11-21 15:00:00,41.41,41.49,41.39,41.44,327170.0,28.8691,28.9249,28.8552,28.89,327170.0
2018-11-21 15:30:00,41.43,41.44,41.24,41.26,1063181.0,28.883,28.89,28.7506,28.7645,1063181.0
2018-11-23 09:30:00,39.88,40.09,39.72,39.85,1985213.0,27.8025,27.9489,27.6909,27.7815,1985213.0
2018-11-23 10:00:00,39.84,39.87,39.54,39.55,802537.0,27.7746,27.7955,27.5654,27.5724,802537.0
2018-11-23 10:30:00,39.54,39.77,39.54,39.64,1340956.0,27.5654,27.7258,27.5654,27.6351,1340956.0
2018-11-23 11:00:00,39.64,39.72,39.5,39.64,815060.0,27.6351,27.6909,27.5375,27.6351,815060.0
2018-11-23 11:30:00,39.63,39.81,39.6,39.61,445146.0,27.6282,27.7537,27.6073,27.6142,445146.0
2018-11-23 12:00:00,39.61,39.71,39.58,39.67,370156.0,27.6142,27.6839,27.5933,27.6561,370156.0
2018-11-23 12:30:00,39.67,39.97,39.64,39.88,948915.0,27.6561,27.8652,27.6351,27.8025,948915.0
2018-11-26 09:30:00,40.64,40.75,40.54,40.62,951548.0,28.3323,28.409,28.2626,28.3184,951548.0
2018-11-26 10:00:00,40.62,40.7,40.58,40.63,557495.0,28.3184,28.3741,28.2905,28.3253,557495.0
2018-11-26 10:30:00,40.63,40.74,40.53,40.71,608254.0,28.3253,28.402,28.2556,28.3811,608254.0
2018-11-26 11:00:00,40.71,40.79,40.65,40.67,731684.0,28.3811,28.4369,28.3393,28.3532,731684.0
2018-11-26 11:30:00,40.67,40.68,40.57,40.62,432202.0,28.3532,28.3602,28.2835,28.3184,432202.0
2018-11-26 12:00:00,40.63,40.64,40.55,40.55,218342.0,28.3253,28.3323,28.2696,28.2696,218342.0
2018-11-26 12:30:00,40.55,40.58,40.47,40.56,206416.0,28.2696,28.2905,28.2138,28.2765,206416.0
2018-11-26 13:00:00,40.56,40.61,40.48,40.5,210878.0,28.2765,28.3114,28.2208,28.2347,210878.0
2018-11-26 13:30:00,40.5,40.59,40.47,40.59,235315.0,28.2347,28.2974,28.2138,28.2974,235315.0
2018-11-26 14:00:00,40.58,40.62,40.52,40.53,333280.0,28.2905,28.3184,28.2486,28.2556,333280.0
2018-11-26 14:30:00,40.54,40.58,40.46,40.56,246880.0,28.2626,28.2905,28.2068,28.2765,246880.0
2018-11-26 15:00:00,40.55,40.57,40.49,40.54,324597.0,28.2696,28.2835,28.2277,28.2626,324597.0
2018-11-26 15:30:00,40.55,40.56,40.49,40.55,757964.0,28.2696,28.2765,28.2277,28.2696,757964.0
2018-11-27 09:30:00,40.17,40.33,40.05,40.13,674819.0,28.0046,28.1162,27.921,27.9767,674819.0
2018-11-27 10:00:00,40.13,40.32,40.08,40.19,586289.0,27.9767,28.1092,27.9419,28.0186,586289.0
2018-11-27 10:30:00,40.18,40.37,40.14,40.29,434933.0,28.0116,28.1441,27.9837,28.0883,434933.0
2018-11-27 11:00:00,40.29,40.45,40.28,40.43,711092.0,28.0883,28.1998,28.0813,28.1859,711092.0
2018-11-27 11:30:00,40.42,40.45,40.36,40.41,282170.0,28.1789,28.1998,28.1371,28.172,282170.0
2018-11-27 12:00:00,40.4,40.4,40.08,40.14,448906.0,28.165,28.165,27.9419,27.9837,448906.0
2018-11-27 12:30:00,40.15,40.23,40.1,40.15,250472.0,27.9907,28.0465,27.9558,27.9907,250472.0
2018-11-27 13:00:00,40.16,40.28,40.14,40.15,326634.0,27.9977,28.0813,27.9837,27.9907,326634.0
2018-11-27 13:30:00,40.16,40.25,40.15,40.21,203810.0,27.9977,28.0604,27.9907,28.0325,203810.0
2018-11-27 14:00:00,40.21,40.28,40.2,40.26,176074.0,28.0325,28.0813,28.0255,28.0674,176074.0
2018-11-27 14:30:00,40.26,40.41,40.25,40.33,187971.0,28.0674,28.172,28.0604,28.1162,187971.0
2018-11-27 15:00:00,40.33,40.37,40.25,40.29,243699.0,28.1162,28.1441,28.0604,28.0883,243699.0
2018-11-27 15:30:00,40.29,40.34,40.25,40.32,497770.0,28.0883,28.1232,28.0604,28.1092,497770.0
2018-11-28 09:30:00,40.38,40.57,40.33,40.45,845023.0,28.151,28.2835,28.1162,28.1998,845023.0
2018-11-28 10:00:00,40.44,40.47,40.29,40.34,694084.0,28.1929,28.2138,28.0883,28.1232,694084.0
2018-11-28 10:30:00,40.33,40.46,40.22,40.41,493452.0,28.1162,28.2068,28.0395,28.172,493452.0
2018-11-28 11:00:00,40.4,40.51,40.39,40.49,552521.0,28.165,28.2417,28.158,28.2277,552521.0
2018-11-28 11:30:00,40.47,40.56,40.45,40.54,284801.0,28.2138,28.2765,28.1998,28.2626,284801.0
2018-11-28 12:00:00,40.54,40.88,40.54,40.79,706507.0,28.2626,28.4996,28.2626,28.4369,706507.0
2018-11-28 12:30:00,40.79,40.88,40.72,40.78,285115.0,28.4369,28.4996,28.3881,28.4299,285115.0
2018-11-28 13:00:00,40.78,40.82,40.69,40.77,405291.0,28.4299,28.4578,28.3672,28.4229,405291.0
2018-11-28 13:30:00,40.78,40.95,40.74,40.92,450456.0,28.4299,28.5484,28.402,28.5275,450456.0
2018-11-28 14:00:00,40.91,40.97,40.69,40.71,340130.0,28.5205,28.5624,28.3672,28.3811,340130.0
2018-11-28 14:30:00,40.71,40.77,40.62,40.64,429709.0,28.3811,28.4229,28.3184,28.3323,429709.0
2018-11-28 15:00:00,40.64,40.77,40.63,40.76,258214.0,28.3323,28.4229,28.3253,28.416,258214.0
2018-11-28 15:30:00,40.75,40.85,40.72,40.84,753690.0,28.409,28.4787,28.3881,28.4717,753690.0
2018-11-29 09:30:00,40.68,40.89,40.66,40.68,1046130.0,28.3602,28.5066,28.3462,28.3602,1046130.0
2018-11-29 10:00:00,40.68,40.77,40.52,40.55,786892.0,28.3602,28.4229,28.2486,28.2696,786892.0
2018-11-29 10:30:00,40.55,40.73,40.42,40.51,650667.0,28.2696,28.395,28.1789,28.2417,650667.0
2018-11-29 11:00:00,40.51,40.59,40.41,40.53,643053.0,28.2417,28.2974,28.172,28.2556,643053.0
2018-11-29 11:30:00,40.54,40.55,40.4,40.48,515083.0,28.2626,28.2696,28.165,28.2208,515083.0
2018-11-29 12:00:00,40.48,40.48,40.37,40.37,301286.0,28.2208,28.2208,28.1441,28.1441,301286.0
2018-11-29 12:30:00,40.37,40.53,40.32,40.51,470664.0,28.1441,28.2556,28.1092,28.2417,470664.0
2018-11-29 13:00:00,40.52,40.64,40.49,40.57,309615.0,28.2486,28.3323,28.2277,28.2835,309615.0
2018-11-29 13:30:00,40.57,40.61,40.52,40.54,287972.0,28.2835,28.3114,28.2486,28.2626,287972.0
2018-11-29 14:00:00,40.54,40.62,40.5,40.55,308960.0,28.2626,28.3184,28.2347,28.2696,308960.0
2018-11-29 14:30:00,40.54,40.76,40.53,40.73,630837.0,28.2626,28.416,28.2556,28.395,630837.0
2018-11-29 15:00:00,40.73,40.73,40.52,40.55,364225.0,28.395,28.395,28.2486,28.2696,364225.0
2018-11-29 15:30:00,40.56,40.57,40.44,40.48,929264.0,28.2765,28.2835,28.1929,28.2208,929264.0
2018-11-30 09:30:00,40.31,40.34,40.1,40.19,652480.0,28.1022,28.1232,27.9558,28.0186,652480.0
2018-11-30 10:00:00,40.18,40.28,40.13,40.21,504571.0,28.0116,28.0813,27.9767,28.0325,504571.0
2018-11-30 10:30:00,40.22,40.37,40.18,40.33,384325.0,28.0395,28.1441,28.0116,28.1162,384325.0
2018-11-30 11:00:00,40.33,40.39,40.23,40.33,492690.0,28.1162,28.158,28.0465,28.1162,492690.0
2018-11-30 11:30:00,40.33,40.45,40.27,40.41,621258.0,28.1162,28.1998,28.0744,28.172,621258.0
2018-11-30 12:00:00,40.41,40.45,40.35,40.43,279655.0,28.172,28.1998,28.1301,28.1859,279655.0
2018-11-30 12:30:00,40.43,40.47,40.29,40.31,231293.0,28.1859,28.2138,28.0883,28.1022,231293.0
2018-11-30 13:00:00,40.31,40.39,40.26,40.38,152580.0,28.1022,28.158,28.0674,28.151,152580.0
2018-11-30 13:30:00,40.37,40.46,40.3,40.31,307606.0,28.1441,28.2068,28.0953,28.1022,307606.0
2018-11-30 14:00:00,40.31,40.34,40.2,40.23,306628.0,28.1022,28.1232,28.0255,28.0465,306628.0
2018-11-30 14:30:00,40.24,40.29,40.2,40.21,273021.0,28.0534,28.0883,28.0255,28.0325,273021.0
2018-11-30 15:00:00,40.21,40.33,40.19,40.3,279338.0,28.0325,28.1162,28.0186,28.0953,279338.0
2018-11-30 15:30:00,40.3,40.34,40.25,40.34,715237.0,28.0953,28.1232,28.0604,28.1232,715237.0
2018-12-03 09:30:00,41.18,41.26,41.13,41.15,1479013.0,28.7088,28.7645,28.6739,28.6878,1479013.0
2018-12-03 10:00:00,41.17,41.23,41.01,41.01,952262.0,28.7018,28.7436,28.5902,28.5902,952262.0
2018-12-03 10:30:00,41.01,41.1,40.95,40.96,592165.0,28.5902,28.653,28.5484,28.5554,592165.0
2018-12-03 11:00:00,40.96,41.14,40.9,41.04,1109476.0,28.5554,28.6809,28.5136,28.6112,1109476.0
2018-12-03 11:30:00,41.04,41.06,40.88,41.0,455940.0,28.6112,28.6251,28.4996,28.5833,455940.0
2018-12-03 12:00:00,41.01,41.2,41.0,41.12,524153.0,28.5902,28.7227,28.5833,28.6669,524153.0
2018-12-03 12:30:00,41.12,41.13,41.02,41.06,375605.0,28.6669,28.6739,28.5972,28.6251,375605.0
2018-12-03 13:00:00,41.05,41.22,41.02,41.22,414453.0,28.6181,28.7366,28.5972,28.7366,414453.0
2018-12-03 13:30:00,41.21,41.22,41.13,41.14,231785.0,28.7297,28.7366,28.6739,28.6809,231785.0
2018-12-03 14:00:00,41.14,41.17,40.99,41.13,579294.0,28.6809,28.7018,28.5763,28.6739,579294.0
2018-12-03 14:30:00,41.13,41.2,41.1,41.19,258830.0,28.6739,28.7227,28.653,28.7157,258830.0
2018-12-03 15:00:00,41.19,41.31,41.16,41.19,588738.0,28.7157,28.7994,28.6948,28.7157,588738.0
2018-12-03 15:30:00,41.19,41.21,41.05,41.17,1292474.0,28.7157,28.7297,28.6181,28.7018,1292474.0
2018-12-04 09:30:00,41.34,41.44,41.25,41.32,669269.0,28.8203,28.89,28.7576,28.8064,669269.0
2018-12-04 10:00:00,41.32,41.43,41.29,41.41,441860.0,28.8064,28.883,28.7854,28.8691,441860.0
2018-12-04 10:30:00,41.41,41.43,41.26,41.29,339659.0,28.8691,28.883,28.7645,28.7854,339659.0
2018-12-04 11:00:00,41.28,41.43,41.22,41.36,463169.0,28.7785,28.883,28.7366,28.8342,463169.0
2018-12-04 11:30:00,41.37,41.47,41.31,41.32,357583.0,28.8412,28.9109,28.7994,28.8064,357583.0
2018-12-04 12:00:00,41.33,41.33,41.04,41.05,378293.0,28.8133,28.8133,28.6112,28.6181,378293.0
2018-12-04 12:30:00,41.04,41.19,40.97,41.11,422543.0,28.6112,28.7157,28.5624,28.66,422543.0
2018-12-04 13:00:00,41.1,41.17,40.91,40.96,252413.0,28.653,28.7018,28.5205,28.5554,252413.0
2018-12-04 13:30:00,40.97,41.16,40.88,41.1,228496.0,28.5624,28.6948,28.4996,28.653,228496.0
2018-12-04 14:00:00,41.1,41.19,40.96,40.96,367476.0,28.653,28.7157,28.5554,28.5554,367476.0
2018-12-04 14:30:00,40.97,41.21,40.96,41.1,335886.0,28.5624,28.7297,28.5554,28.653,335886.0
2018-12-04 15:00:00,41.1,41.11,40.99,41.03,488888.0,28.653,28.66,28.5763,28.6042,488888.0
2018-12-04 15:30:00,41.03,41.1,40.89,40.95,930197.0,28.6042,28.653,28.5066,28.5484,930197.0
2018-12-06 09:30:00,39.42,39.57,39.05,39.22,2055551.0,27.4818,27.5863,27.2238,27.3423,2055551.0
2018-12-06 10:00:00,39.22,39.33,39.06,39.25,1183889.0,27.3423,27.419,27.2308,27.3633,1183889.0
2018-12-06 10:30:00,39.25,39.29,39.02,39.05,704735.0,27.3633,27.3911,27.2029,27.2238,704735.0
2018-12-06 11:00:00,39.06,39.23,38.71,38.72,1168822.0,27.2308,27.3493,26.9868,26.9938,1168822.0
2018-12-06 11:30:00,38.72,39.31,38.71,39.2,799103.0,26.9938,27.4051,26.9868,27.3284,799103.0
2018-12-06 12:00:00,39.21,39.36,39.15,39.34,570380.0,27.3354,27.4399,27.2935,27.426,570380.0
2018-12-06 12:30:00,39.34,39.34,39.18,39.22,495678.0,27.426,27.426,27.3145,27.3423,495678.0
2018-12-06 13:00:00,39.23,39.25,39.01,39.02,393936.0,27.3493,27.3633,27.1959,27.2029,393936.0
2018-12-06 13:30:00,39.01,39.34,39.0,39.34,343825.0,27.1959,27.426,27.189,27.426,343825.0
2018-12-06 14:00:00,39.33,39.37,39.13,39.27,443602.0,27.419,27.4469,27.2796,27.3772,443602.0
2018-12-06 14:30:00,39.26,39.31,39.09,39.29,673407.0,27.3702,27.4051,27.2517,27.3911,673407.0
2018-12-06 15:00:00,39.29,39.36,39.21,39.26,707615.0,27.3911,27.4399,27.3354,27.3702,707615.0
2018-12-06 15:30:00,39.25,39.59,39.24,39.59,1391601.0,27.3633,27.6003,27.3563,27.6003,1391601.0
2018-12-07 09:30:00,40.31,40.59,40.16,40.29,1398216.0,28.1022,28.2974,27.9977,28.0883,1398216.0
2018-12-07 10:00:00,40.28,40.45,40.07,40.14,953477.0,28.0813,28.1998,27.9349,27.9837,953477.0
2018-12-07 10:30:00,40.14,40.26,39.96,40.22,919818.0,27.9837,28.0674,27.8582,28.0395,919818.0
2018-12-07 11:00:00,40.23,40.27,39.82,39.83,847738.0,28.0465,28.0744,27.7606,27.7676,847738.0
2018-12-07 11:30:00,39.82,39.97,39.73,39.8,1202419.0,27.7606,27.8652,27.6979,27.7467,1202419.0
2018-12-07 12:00:00,39.79,39.87,39.64,39.75,467140.0,27.7397,27.7955,27.6351,27.7118,467140.0
2018-12-07 12:30:00,39.75,39.85,39.61,39.82,343825.0,27.7118,27.7815,27.6142,27.7606,343825.0
2018-12-07 13:00:00,39.82,39.86,39.67,39.72,335777.0,27.7606,27.7885,27.6561,27.6909,335777.0
2018-12-07 13:30:00,39.72,39.73,39.57,39.59,443477.0,27.6909,27.6979,27.5863,27.6003,443477.0
2018-12-07 14:00:00,39.59,39.68,39.47,39.63,466060.0,27.6003,27.663,27.5166,27.6282,466060.0
2018-12-07 14:30:00,39.63,39.65,39.45,39.49,568580.0,27.6282,27.6421,27.5027,27.5306,568580.0
2018-12-07 15:00:00,39.5,39.54,39.34,39.44,709463.0,27.5375,27.5654,27.426,27.4957,709463.0
2018-12-07 15:30:00,39.44,39.6,39.4,39.51,1102276.0,27.4957,27.6073,27.4678,27.5445,1102276.0
2018-12-10 09:30:00,39.33,39.43,39.11,39.22,805797.0,27.419,27.4887,27.2657,27.3423,805797.0
2018-12-10 10:00:00,39.22,39.45,39.15,39.37,739862.0,27.3423,27.5027,27.2935,27.4469,739862.0
2018-12-10 10:30:00,39.37,39.41,38.87,38.88,764417.0,27.4469,27.4748,27.0983,27.1053,764417.0
2018-12-10 11:00:00,38.89,38.89,38.66,38.76,741038.0,27.1123,27.1123,26.9519,27.0216,741038.0
2018-12-10 11:30:00,38.75,38.94,38.65,38.78,485852.0,27.0147,27.1471,26.945,27.0356,485852.0
2018-12-10 12:00:00,38.78,38.84,38.71,38.79,312221.0,27.0356,27.0774,26.9868,27.0426,312221.0
2018-12-10 12:30:00,38.8,39.19,38.8,39.07,399213.0,27.0495,27.3214,27.0495,27.2378,399213.0
2018-12-10 13:00:00,39.08,39.17,39.02,39.05,300155.0,27.2447,27.3075,27.2029,27.2238,300155.0
2018-12-10 13:30:00,39.05,39.26,39.05,39.21,311696.0,27.2238,27.3702,27.2238,27.3354,311696.0
2018-12-10 14:00:00,39.22,39.23,39.07,39.21,693276.0,27.3423,27.3493,27.2378,27.3354,693276.0
2018-12-10 14:30:00,39.21,39.37,39.19,39.26,441931.0,27.3354,27.4469,27.3214,27.3702,441931.0
2018-12-10 15:00:00,39.26,39.32,39.22,39.29,430443.0,27.3702,27.4121,27.3423,27.3911,430443.0
2018-12-10 15:30:00,39.3,39.5,39.3,39.37,842840.0,27.3981,27.5375,27.3981,27.4469,842840.0
2018-12-11 09:30:00,39.9,39.91,39.57,39.58,790009.0,27.8164,27.8234,27.5863,27.5933,790009.0
2018-12-11 10:00:00,39.58,39.7,39.5,39.54,438129.0,27.5933,27.677,27.5375,27.5654,438129.0
2018-12-11 10:30:00,39.54,39.59,39.31,39.4,515169.0,27.5654,27.6003,27.4051,27.4678,515169.0
2018-12-11 11:00:00,39.4,39.45,39.28,39.44,522775.0,27.4678,27.5027,27.3842,27.4957,522775.0
2018-12-11 11:30:00,39.43,39.45,39.13,39.24,433495.0,27.4887,27.5027,27.2796,27.3563,433495.0
2018-12-11 12:00:00,39.24,39.24,38.93,39.01,661835.0,27.3563,27.3563,27.1402,27.1959,661835.0
2018-12-11 12:30:00,39.01,39.11,38.98,38.99,473199.0,27.1959,27.2657,27.175,27.182,473199.0
2018-12-11 13:00:00,38.99,39.15,38.95,39.1,581646.0,27.182,27.2935,27.1541,27.2587,581646.0
2018-12-11 13:30:00,39.09,39.1,38.91,38.95,286844.0,27.2517,27.2587,27.1262,27.1541,286844.0
2018-12-11 14:00:00,38.95,39.25,38.93,39.21,402519.0,27.1541,27.3633,27.1402,27.3354,402519.0
2018-12-11 14:30:00,39.21,39.33,39.19,39.23,511176.0,27.3354,27.419,27.3214,27.3493,511176.0
2018-12-11 15:00:00,39.24,39.39,39.18,39.24,447182.0,27.3563,27.4609,27.3145,27.3563,447182.0
2018-12-11 15:30:00,39.23,39.33,39.03,39.09,886092.0,27.3493,27.419,27.2099,27.2517,886092.0
2018-12-12 09:30:00,39.65,39.72,39.58,39.7,613485.0,27.6421,27.6909,27.5933,27.677,613485.0
2018-12-12 10:00:00,39.7,39.71,39.59,39.59,364657.0,27.677,27.6839,27.6003,27.6003,364657.0
2018-12-12 10:30:00,39.59,39.65,39.39,39.57,747089.0,27.6003,27.6421,27.4609,27.5863,747089.0
2018-12-12 11:00:00,39.57,39.72,39.51,39.52,428931.0,27.5863,27.6909,27.5445,27.5515,428931.0
2018-12-12 11:30:00,39.52,39.58,39.43,39.5,364956.0,27.5515,27.5933,27.4887,27.5375,364956.0
2018-12-12 12:00:00,39.5,39.53,39.32,39.4,261367.0,27.5375,27.5585,27.4121,27.4678,261367.0
2018-12-12 12:30:00,39.41,39.53,39.33,39.52,247665.0,27.4748,27.5585,27.419,27.5515,247665.0
2018-12-12 13:00:00,39.53,39.55,39.44,39.51,201791.0,27.5585,27.5724,27.4957,27.5445,201791.0
2018-12-12 13:30:00,39.51,39.52,39.31,39.34,168822.0,27.5445,27.5515,27.4051,27.426,168822.0
2018-12-12 14:00:00,39.34,39.35,39.13,39.16,242617.0,27.426,27.433,27.2796,27.3005,242617.0
2018-12-12 14:30:00,39.16,39.18,39.03,39.14,400269.0,27.3005,27.3145,27.2099,27.2866,400269.0
2018-12-12 15:00:00,39.14,39.18,39.06,39.08,307899.0,27.2866,27.3145,27.2308,27.2447,307899.0
2018-12-12 15:30:00,39.08,39.15,39.04,39.06,757189.0,27.2447,27.2935,27.2169,27.2308,757189.0
2018-12-13 09:30:00,38.8,38.99,38.78,38.93,635685.0,27.0495,27.182,27.0356,27.1402,635685.0
2018-12-13 10:00:00,38.93,39.28,38.92,39.17,550123.0,27.1402,27.3842,27.1332,27.3075,550123.0
2018-12-13 10:30:00,39.17,39.27,39.11,39.22,498763.0,27.3075,27.3772,27.2657,27.3423,498763.0
2018-12-13 11:00:00,39.23,39.27,39.12,39.22,324732.0,27.3493,27.3772,27.2726,27.3423,324732.0
2018-12-13 11:30:00,39.21,39.44,39.19,39.27,624352.0,27.3354,27.4957,27.3214,27.3772,624352.0
2018-12-13 12:00:00,39.26,39.37,39.14,39.18,309994.0,27.3702,27.4469,27.2866,27.3145,309994.0
2018-12-13 12:30:00,39.17,39.27,39.15,39.21,175380.0,27.3075,27.3772,27.2935,27.3354,175380.0
2018-12-13 13:00:00,39.22,39.25,39.13,39.16,194589.0,27.3423,27.3633,27.2796,27.3005,194589.0
2018-12-13 13:30:00,39.17,39.23,39.08,39.09,209965.0,27.3075,27.3493,27.2447,27.2517,209965.0
2018-12-13 14:00:00,39.1,39.16,39.01,39.14,296508.0,27.2587,27.3005,27.1959,27.2866,296508.0
2018-12-13 14:30:00,39.14,39.15,39.05,39.09,217895.0,27.2866,27.2935,27.2238,27.2517,217895.0
2018-12-13 15:00:00,39.1,39.21,39.03,39.21,296374.0,27.2587,27.3354,27.2099,27.3354,296374.0
2018-12-13 15:30:00,39.2,39.31,39.15,39.29,866217.0,27.3284,27.4051,27.2935,27.3911,866217.0
2018-12-14 09:30:00,39.11,39.26,39.01,39.21,635460.0,27.2657,27.3702,27.1959,27.3354,635460.0
2018-12-14 10:00:00,39.22,39.3,39.1,39.12,365484.0,27.3423,27.3981,27.2587,27.2726,365484.0
2018-12-14 10:30:00,39.12,39.16,39.02,39.08,356523.0,27.2726,27.3005,27.2029,27.2447,356523.0
2018-12-14 11:00:00,39.07,39.17,38.91,38.92,458307.0,27.2378,27.3075,27.1262,27.1332,458307.0
2018-12-14 11:30:00,38.93,39.01,38.81,38.84,387762.0,27.1402,27.1959,27.0565,27.0774,387762.0
2018-12-14 12:00:00,38.84,38.91,38.81,38.91,235225.0,27.0774,27.1262,27.0565,27.1262,235225.0
2018-12-14 12:30:00,38.91,38.94,38.83,38.85,217257.0,27.1262,27.1471,27.0704,27.0844,217257.0
2018-12-14 13:00:00,38.85,38.89,38.74,38.74,368350.0,27.0844,27.1123,27.0077,27.0077,368350.0
2018-12-14 13:30:00,38.74,38.76,38.65,38.66,367005.0,27.0077,27.0216,26.945,26.9519,367005.0
2018-12-14 14:00:00,38.66,38.74,38.6,38.73,340485.0,26.9519,27.0077,26.9101,27.0007,340485.0
2018-12-14 14:30:00,38.74,38.74,38.54,38.64,307065.0,27.0077,27.0077,26.8683,26.938,307065.0
2018-12-14 15:00:00,38.65,38.75,38.63,38.69,254862.0,26.945,27.0147,26.931,26.9728,254862.0
2018-12-14 15:30:00,38.68,38.73,38.6,38.67,661376.0,26.9659,27.0007,26.9101,26.9589,661376.0
2018-12-17 09:30:00,38.91,38.93,38.63,38.73,849839.0,27.1262,27.1402,26.931,27.0007,849839.0
2018-12-17 10:00:00,38.73,38.73,38.5,38.65,551830.0,27.0007,27.0007,26.8404,26.945,551830.0
2018-12-17 10:30:00,38.65,38.85,38.58,38.83,523550.0,26.945,27.0844,26.8962,27.0704,523550.0
2018-12-17 11:00:00,38.83,39.0,38.79,38.85,551406.0,27.0704,27.189,27.0426,27.0844,551406.0
2018-12-17 11:30:00,38.86,38.88,38.74,38.86,404382.0,27.0914,27.1053,27.0077,27.0914,404382.0
2018-12-17 12:00:00,38.86,38.9,38.72,38.76,220606.0,27.0914,27.1193,26.9938,27.0216,220606.0
2018-12-17 12:30:00,38.76,38.76,38.6,38.6,333611.0,27.0216,27.0216,26.9101,26.9101,333611.0
2018-12-17 13:00:00,38.59,38.62,38.52,38.56,361797.0,26.9031,26.924,26.8543,26.8822,361797.0
2018-12-17 13:30:00,38.56,38.59,38.46,38.52,455353.0,26.8822,26.9031,26.8125,26.8543,455353.0
2018-12-17 14:00:00,38.53,38.6,38.44,38.53,539936.0,26.8613,26.9101,26.7986,26.8613,539936.0
2018-12-17 14:30:00,38.54,38.58,38.36,38.41,497521.0,26.8683,26.8962,26.7428,26.7776,497521.0
2018-12-17 15:00:00,38.41,38.49,38.29,38.33,504497.0,26.7776,26.8334,26.694,26.7219,504497.0
2018-12-17 15:30:00,38.34,38.42,38.22,38.41,872054.0,26.7288,26.7846,26.6452,26.7776,872054.0
2018-12-18 09:30:00,38.41,38.42,38.16,38.25,987869.0,26.7776,26.7846,26.6034,26.6661,987869.0
2018-12-18 10:00:00,38.24,38.33,38.19,38.32,551523.0,26.6591,26.7219,26.6243,26.7149,551523.0
2018-12-18 10:30:00,38.33,38.37,38.05,38.08,595142.0,26.7219,26.7498,26.5267,26.5476,595142.0
2018-12-18 11:00:00,38.08,38.15,37.96,38.05,711428.0,26.5476,26.5964,26.4639,26.5267,711428.0
2018-12-18 11:30:00,38.06,38.09,37.92,38.02,579866.0,26.5336,26.5546,26.436,26.5058,579866.0
2018-12-18 12:00:00,38.02,38.27,38.01,38.22,343109.0,26.5058,26.68,26.4988,26.6452,343109.0
2018-12-18 12:30:00,38.23,38.32,38.2,38.25,311544.0,26.6522,26.7149,26.6312,26.6661,311544.0
2018-12-18 13:00:00,38.25,38.26,38.2,38.23,243677.0,26.6661,26.6731,26.6312,26.6522,243677.0
2018-12-18 13:30:00,38.23,38.24,38.1,38.12,206976.0,26.6522,26.6591,26.5615,26.5755,206976.0
2018-12-18 14:00:00,38.12,38.2,38.01,38.02,358348.0,26.5755,26.6312,26.4988,26.5058,358348.0
2018-12-18 14:30:00,38.02,38.07,37.82,37.84,614479.0,26.5058,26.5406,26.3663,26.3803,614479.0
2018-12-18 15:00:00,37.83,37.9,37.76,37.83,680619.0,26.3733,26.4221,26.3245,26.3733,680619.0
2018-12-18 15:30:00,37.83,38.01,37.82,37.82,947253.0,26.3733,26.4988,26.3663,26.3663,947253.0
2018-12-19 09:30:00,38.21,38.44,38.18,38.34,688199.0,26.6382,26.7986,26.6173,26.7288,688199.0
2018-12-19 10:00:00,38.34,38.45,38.33,38.42,373243.0,26.7288,26.8055,26.7219,26.7846,373243.0
2018-12-19 10:30:00,38.44,38.51,38.33,38.45,430800.0,26.7986,26.8474,26.7219,26.8055,430800.0
2018-12-19 11:00:00,38.45,38.58,38.39,38.56,528158.0,26.8055,26.8962,26.7637,26.8822,528158.0
2018-12-19 11:30:00,38.55,38.56,38.4,38.48,381077.0,26.8752,26.8822,26.7707,26.8264,381077.0
2018-12-19 12:00:00,38.48,38.56,38.45,38.5,201562.0,26.8264,26.8822,26.8055,26.8404,201562.0
2018-12-19 12:30:00,38.5,38.53,38.41,38.43,257232.0,26.8404,26.8613,26.7776,26.7916,257232.0
2018-12-19 13:00:00,38.42,38.48,38.35,38.41,257032.0,26.7846,26.8264,26.7358,26.7776,257032.0
2018-12-19 13:30:00,38.41,38.6,38.39,38.6,301895.0,26.7776,26.9101,26.7637,26.9101,301895.0
2018-12-19 14:00:00,38.6,38.64,38.14,38.32,626332.0,26.9101,26.938,26.5894,26.7149,626332.0
2018-12-19 14:30:00,38.32,38.33,37.7,37.74,851693.0,26.7149,26.7219,26.2827,26.3106,851693.0
2018-12-19 15:00:00,37.74,37.82,37.48,37.66,959438.0,26.3106,26.3663,26.1293,26.2548,959438.0
2018-12-19 15:30:00,37.67,37.8,37.6,37.64,1805539.0,26.2618,26.3524,26.213,26.2408,1805539.0
2018-12-20 09:30:00,37.82,37.92,37.7,37.9,1046366.0,26.3663,26.436,26.2827,26.4221,1046366.0
2018-12-20 10:00:00,37.9,38.09,37.83,37.91,596857.0,26.4221,26.5546,26.3733,26.4291,596857.0
2018-12-20 10:30:00,37.9,37.95,37.79,37.83,524271.0,26.4221,26.457,26.3454,26.3733,524271.0
2018-12-20 11:00:00,37.83,37.83,37.54,37.6,616755.0,26.3733,26.3733,26.1711,26.213,616755.0
2018-12-20 11:30:00,37.6,37.65,37.4,37.45,686818.0,26.213,26.2478,26.0735,26.1084,686818.0
2018-12-20 12:00:00,37.45,37.58,37.35,37.58,417690.0,26.1084,26.199,26.0387,26.199,417690.0
2018-12-20 12:30:00,37.57,37.59,37.31,37.41,411785.0,26.192,26.206,26.0108,26.0805,411785.0
2018-12-20 13:00:00,37.42,37.44,37.24,37.33,372184.0,26.0875,26.1014,25.962,26.0247,372184.0
2018-12-20 13:30:00,37.33,37.33,37.12,37.13,520825.0,26.0247,26.0247,25.8783,25.8853,520825.0
2018-12-20 14:00:00,37.13,37.22,36.97,37.21,774363.0,25.8853,25.948,25.7737,25.9411,774363.0
2018-12-20 14:30:00,37.21,37.5,37.15,37.33,857833.0,25.9411,26.1432,25.8992,26.0247,857833.0
2018-12-20 15:00:00,37.34,37.42,37.15,37.28,685608.0,26.0317,26.0875,25.8992,25.9899,685608.0
2018-12-20 15:30:00,37.29,37.39,37.11,37.25,1272392.0,25.9968,26.0665,25.8713,25.9689,1272392.0
2018-12-21 09:30:00,37.2,37.38,37.12,37.34,882410.0,25.9341,26.0596,25.8783,26.0317,882410.0
2018-12-21 10:00:00,37.33,37.67,37.32,37.64,630820.0,26.0247,26.2618,26.0177,26.2408,630820.0
2018-12-21 10:30:00,37.64,37.69,37.43,37.55,620555.0,26.2408,26.2757,26.0944,26.1781,620555.0
2018-12-21 11:00:00,37.55,37.85,37.42,37.83,765190.0,26.1781,26.3872,26.0875,26.3733,765190.0
2018-12-21 11:30:00,37.82,37.98,37.68,37.69,635536.0,26.3663,26.4779,26.2687,26.2757,635536.0
2018-12-21 12:00:00,37.7,37.71,37.48,37.5,596444.0,26.2827,26.2896,26.1293,26.1432,596444.0
2018-12-21 12:30:00,37.5,37.62,37.44,37.54,650833.0,26.1432,26.2269,26.1014,26.1711,650833.0
2018-12-21 13:00:00,37.54,37.66,37.47,37.57,603455.0,26.1711,26.2548,26.1223,26.192,603455.0
2018-12-21 13:30:00,37.58,37.63,37.45,37.61,652324.0,26.199,26.2339,26.1084,26.2199,652324.0
2018-12-21 14:00:00,37.61,37.66,37.51,37.58,542440.0,26.2199,26.2548,26.1502,26.199,542440.0
2018-12-21 14:30:00,37.58,37.64,37.46,37.58,929658.0,26.199,26.2408,26.1154,26.199,929658.0
2018-12-21 15:00:00,37.58,37.63,37.48,37.5,865978.0,26.199,26.2339,26.1293,26.1432,865978.0
2018-12-21 15:30:00,37.5,37.67,37.49,37.67,2271313.0,26.1432,26.2618,26.1363,26.2618,2271313.0
2018-12-24 09:30:00,37.74,37.76,37.1,37.27,1017060.0,26.3106,26.3245,25.8644,25.9829,1017060.0
2018-12-24 10:00:00,37.27,37.28,36.87,36.97,1018687.0,25.9829,25.9899,25.704,25.7737,1018687.0
2018-12-24 10:30:00,36.98,37.27,36.95,37.04,776563.0,25.7807,25.9829,25.7598,25.8225,776563.0
2018-12-24 11:00:00,37.04,37.17,36.61,36.67,1009304.0,25.8225,25.9132,25.5228,25.5646,1009304.0
2018-12-24 11:30:00,36.67,36.78,36.58,36.63,657771.0,25.5646,25.6413,25.5019,25.5367,657771.0
2018-12-24 12:00:00,36.64,36.85,36.62,36.81,928759.0,25.5437,25.6901,25.5297,25.6622,928759.0
2018-12-24 12:30:00,36.81,36.89,36.65,36.65,1017175.0,25.6622,25.718,25.5507,25.5507,1017175.0
2018-12-26 09:30:00,36.79,36.96,36.43,36.43,1085425.0,25.6483,25.7668,25.3973,25.3973,1085425.0
2018-12-26 10:00:00,36.43,36.64,36.28,36.51,764343.0,25.3973,25.5437,25.2927,25.4531,764343.0
2018-12-26 10:30:00,36.51,36.64,36.46,36.57,396475.0,25.4531,25.5437,25.4182,25.4949,396475.0
2018-12-26 11:00:00,36.57,37.05,36.57,37.02,751768.0,25.4949,25.8295,25.4949,25.8086,751768.0
2018-12-26 11:30:00,37.02,37.22,36.96,37.22,545264.0,25.8086,25.948,25.7668,25.948,545264.0
2018-12-26 12:00:00,37.23,37.55,37.21,37.28,690243.0,25.955,26.1781,25.9411,25.9899,690243.0
2018-12-26 12:30:00,37.28,37.48,37.24,37.41,359075.0,25.9899,26.1293,25.962,26.0805,359075.0
2018-12-26 13:00:00,37.41,37.44,37.18,37.2,299586.0,26.0805,26.1014,25.9201,25.9341,299586.0
2018-12-26 13:30:00,37.21,37.46,37.21,37.46,279348.0,25.9411,26.1154,25.9411,26.1154,279348.0
2018-12-26 14:00:00,37.47,37.52,37.35,37.43,381712.0,26.1223,26.1572,26.0387,26.0944,381712.0
2018-12-26 14:30:00,37.43,37.6,37.4,37.6,454644.0,26.0944,26.213,26.0735,26.213,454644.0
2018-12-26 15:00:00,37.61,37.71,37.56,37.68,470255.0,26.2199,26.2896,26.1851,26.2687,470255.0
2018-12-26 15:30:00,37.69,38.08,37.67,38.05,1301499.0,26.2757,26.5476,26.2618,26.5267,1301499.0
2018-12-27 09:30:00,37.33,37.5,37.18,37.32,834401.0,26.0247,26.1432,25.9201,26.0177,834401.0
2018-12-27 10:00:00,37.32,37.4,36.96,36.97,1001143.0,26.0177,26.0735,25.7668,25.7737,1001143.0
2018-12-27 10:30:00,36.97,37.22,36.93,36.98,829677.0,25.7737,25.948,25.7459,25.7807,829677.0
2018-12-27 11:00:00,36.96,37.2,36.73,37.13,689156.0,25.7668,25.9341,25.6064,25.8853,689156.0
2018-12-27 11:30:00,37.13,37.26,36.97,37.08,615189.0,25.8853,25.9759,25.7737,25.8504,615189.0
2018-12-27 12:00:00,37.07,37.07,36.85,36.9,400716.0,25.8435,25.8435,25.6901,25.7249,400716.0
2018-12-27 12:30:00,36.9,37.18,36.88,37.16,507510.0,25.7249,25.9201,25.711,25.9062,507510.0
2018-12-27 13:00:00,37.15,37.21,37.02,37.02,346144.0,25.8992,25.9411,25.8086,25.8086,346144.0
2018-12-27 13:30:00,37.02,37.07,36.92,36.94,343863.0,25.8086,25.8435,25.7389,25.7528,343863.0
2018-12-27 14:00:00,36.94,36.99,36.82,36.92,366293.0,25.7528,25.7877,25.6692,25.7389,366293.0
2018-12-27 14:30:00,36.92,37.14,36.86,37.13,500552.0,25.7389,25.8923,25.6971,25.8853,500552.0
2018-12-27 15:00:00,37.13,37.45,37.03,37.41,571509.0,25.8853,26.1084,25.8156,26.0805,571509.0
2018-12-27 15:30:00,37.42,37.74,37.31,37.73,1301757.0,26.0875,26.3106,26.0108,26.3036,1301757.0
2018-12-28 09:30:00,38.67,38.67,38.24,38.43,1178738.0,26.9589,26.9589,26.6591,26.7916,1178738.0
2018-12-28 10:00:00,38.43,38.44,38.05,38.08,618800.0,26.7916,26.7986,26.5267,26.5476,618800.0
2018-12-28 10:30:00,38.09,38.27,38.03,38.18,466876.0,26.5546,26.68,26.5127,26.6173,466876.0
2018-12-28 11:00:00,38.18,38.3,38.03,38.29,529203.0,26.6173,26.701,26.5127,26.694,529203.0
2018-12-28 11:30:00,38.28,38.45,38.23,38.25,578393.0,26.687,26.8055,26.6522,26.6661,578393.0
2018-12-28 12:00:00,38.25,38.34,38.19,38.25,299745.0,26.6661,26.7288,26.6243,26.6661,299745.0
2018-12-28 12:30:00,38.25,38.35,38.18,38.2,395072.0,26.6661,26.7358,26.6173,26.6312,395072.0
2018-12-28 13:00:00,38.2,38.29,38.1,38.15,393835.0,26.6312,26.694,26.5615,26.5964,393835.0
2018-12-28 13:30:00,38.15,38.28,38.06,38.27,343703.0,26.5964,26.687,26.5336,26.68,343703.0
2018-12-28 14:00:00,38.27,38.43,38.25,38.28,280868.0,26.68,26.7916,26.6661,26.687,280868.0
2018-12-28 14:30:00,38.29,38.48,38.29,38.41,371580.0,26.694,26.8264,26.694,26.7776,371580.0
2018-12-28 15:00:00,38.41,38.43,38.01,38.06,643499.0,26.7776,26.7916,26.4988,26.5336,643499.0
2018-12-28 15:30:00,38.06,38.15,38.01,38.13,841434.0,26.5336,26.5964,26.4988,26.5824,841434.0
2018-12-31 09:30:00,38.21,38.46,38.16,38.22,604332.0,26.6382,26.8125,26.6034,26.6452,604332.0
2018-12-31 10:00:00,38.22,38.24,38.02,38.07,418098.0,26.6452,26.6591,26.5058,26.5406,418098.0
2018-12-31 10:30:00,38.07,38.09,37.95,38.01,542504.0,26.5406,26.5546,26.457,26.4988,542504.0
2018-12-31 11:00:00,38.02,38.05,37.88,38.04,330173.0,26.5058,26.5267,26.4082,26.5197,330173.0
2018-12-31 11:30:00,38.04,38.12,37.93,38.11,275161.0,26.5197,26.5755,26.443,26.5685,275161.0
2018-12-31 12:00:00,38.11,38.13,38.01,38.04,285785.0,26.5685,26.5824,26.4988,26.5197,285785.0
2018-12-31 12:30:00,38.04,38.09,37.95,37.99,302748.0,26.5197,26.5546,26.457,26.4848,302748.0
2018-12-31 13:00:00,38.0,38.05,37.95,38.03,228308.0,26.4918,26.5267,26.457,26.5127,228308.0
2018-12-31 13:30:00,38.03,38.03,37.83,37.86,305356.0,26.5127,26.5127,26.3733,26.3942,305356.0
2018-12-31 14:00:00,37.85,37.92,37.8,37.86,326043.0,26.3872,26.436,26.3524,26.3942,326043.0
2018-12-31 14:30:00,37.86,38.01,37.83,37.93,307744.0,26.3942,26.4988,26.3733,26.443,307744.0
2018-12-31 15:00:00,37.92,38.0,37.86,37.94,267892.0,26.436,26.4918,26.3942,26.45,267892.0
2018-12-31 15:30:00,37.94,38.05,37.8,37.92,856993.0,26.45,26.5267,26.3524,26.436,856993.0
2019-01-02 09:30:00,37.47,37.9,37.4,37.88,608277.0,26.1223,26.4221,26.0735,26.4082,608277.0
2019-01-02 10:00:00,37.89,38.44,37.88,38.37,571106.0,26.4151,26.7986,26.4082,26.7498,571106.0
2019-01-02 10:30:00,38.38,38.6,38.32,38.44,574554.0,26.7567,26.9101,26.7149,26.7986,574554.0
2019-01-02 11:00:00,38.45,38.71,38.41,38.47,576805.0,26.8055,26.9868,26.7776,26.8195,576805.0
2019-01-02 11:30:00,38.47,38.68,38.41,38.64,396340.0,26.8195,26.9659,26.7776,26.938,396340.0
2019-01-02 12:00:00,38.65,38.71,38.57,38.68,276169.0,26.945,26.9868,26.8892,26.9659,276169.0
2019-01-02 12:30:00,38.69,38.72,38.61,38.64,273000.0,26.9728,26.9938,26.9171,26.938,273000.0
2019-01-02 13:00:00,38.65,38.75,38.63,38.63,217849.0,26.945,27.0147,26.931,26.931,217849.0
2019-01-02 13:30:00,38.63,38.64,38.52,38.61,185372.0,26.931,26.938,26.8543,26.9171,185372.0
2019-01-02 14:00:00,38.61,38.65,38.5,38.58,203830.0,26.9171,26.945,26.8404,26.8962,203830.0
2019-01-02 14:30:00,38.58,38.65,38.54,38.55,160971.0,26.8962,26.945,26.8683,26.8752,160971.0
2019-01-02 15:00:00,38.54,38.57,38.41,38.47,288631.0,26.8683,26.8892,26.7776,26.8195,288631.0
2019-01-02 15:30:00,38.47,38.63,38.37,38.59,623912.0,26.8195,26.931,26.7498,26.9031,623912.0
2019-01-03 09:30:00,38.96,38.97,38.73,38.78,766958.0,27.1611,27.1681,27.0007,27.0356,766958.0
2019-01-03 10:00:00,38.78,38.78,38.59,38.69,530008.0,27.0356,27.0356,26.9031,26.9728,530008.0
2019-01-03 10:30:00,38.69,38.73,38.48,38.72,508362.0,26.9728,27.0007,26.8264,26.9938,508362.0
2019-01-03 11:00:00,38.72,38.92,38.67,38.8,443898.0,26.9938,27.1332,26.9589,27.0495,443898.0
2019-01-03 11:30:00,38.79,38.99,38.72,38.88,348022.0,27.0426,27.182,26.9938,27.1053,348022.0
2019-01-03 12:00:00,38.88,39.03,38.86,38.95,324597.0,27.1053,27.2099,27.0914,27.1541,324597.0
2019-01-03 12:30:00,38.94,39.01,38.86,38.96,283934.0,27.1471,27.1959,27.0914,27.1611,283934.0
2019-01-03 13:00:00,38.96,38.97,38.73,38.84,243570.0,27.1611,27.1681,27.0007,27.0774,243570.0
2019-01-03 13:30:00,38.83,38.9,38.76,38.79,249139.0,27.0704,27.1193,27.0216,27.0426,249139.0
2019-01-03 14:00:00,38.79,38.91,38.72,38.9,215241.0,27.0426,27.1262,26.9938,27.1193,215241.0
2019-01-03 14:30:00,38.9,39.06,38.8,38.84,926500.0,27.1193,27.2308,27.0495,27.0774,926500.0
2019-01-03 15:00:00,38.84,38.88,38.79,38.86,303543.0,27.0774,27.1053,27.0426,27.0914,303543.0
2019-01-03 15:30:00,38.85,38.91,38.78,38.81,704034.0,27.0844,27.1262,27.0356,27.0565,704034.0
2019-01-04 09:30:00,39.57,39.72,39.42,39.65,1590813.0,27.5863,27.6909,27.4818,27.6421,1590813.0
2019-01-04 10:00:00,39.65,39.96,39.52,39.96,953092.0,27.6421,27.8582,27.5515,27.8582,953092.0
2019-01-04 10:30:00,39.97,40.05,39.82,40.03,726570.0,27.8652,27.921,27.7606,27.907,726570.0
2019-01-04 11:00:00,40.03,40.08,39.71,39.79,973637.0,27.907,27.9419,27.6839,27.7397,973637.0
2019-01-04 11:30:00,39.79,39.91,39.7,39.89,473479.0,27.7397,27.8234,27.677,27.8094,473479.0
2019-01-04 12:00:00,39.9,39.95,39.83,39.9,296083.0,27.8164,27.8513,27.7676,27.8164,296083.0
2019-01-04 12:30:00,39.9,40.0,39.87,39.91,311777.0,27.8164,27.8861,27.7955,27.8234,311777.0
2019-01-04 13:00:00,39.91,40.0,39.91,39.96,248322.0,27.8234,27.8861,27.8234,27.8582,248322.0
2019-01-04 13:30:00,39.97,39.99,39.85,39.89,278954.0,27.8652,27.8791,27.7815,27.8094,278954.0
2019-01-04 14:00:00,39.89,39.98,39.81,39.96,259288.0,27.8094,27.8722,27.7537,27.8582,259288.0
2019-01-04 14:30:00,39.96,40.05,39.93,39.95,360873.0,27.8582,27.921,27.8373,27.8513,360873.0
2019-01-04 15:00:00,39.95,40.02,39.9,39.94,372266.0,27.8513,27.9001,27.8164,27.8443,372266.0
2019-01-04 15:30:00,39.94,40.04,39.93,40.03,1142770.0,27.8443,27.914,27.8373,27.907,1142770.0
2019-01-07 09:30:00,39.7,39.82,39.58,39.73,1116500.0,27.677,27.7606,27.5933,27.6979,1116500.0
2019-01-07 10:00:00,39.73,39.96,39.68,39.87,757031.0,27.6979,27.8582,27.663,27.7955,757031.0
2019-01-07 10:30:00,39.87,40.17,39.82,40.12,524376.0,27.7955,28.0046,27.7606,27.9698,524376.0
2019-01-07 11:00:00,40.11,40.18,40.0,40.07,380798.0,27.9628,28.0116,27.8861,27.9349,380798.0
2019-01-07 11:30:00,40.06,40.18,40.0,40.17,383566.0,27.9279,28.0116,27.8861,28.0046,383566.0
2019-01-07 12:00:00,40.17,40.22,40.1,40.2,228403.0,28.0046,28.0395,27.9558,28.0255,228403.0
2019-01-07 12:30:00,40.2,40.28,40.18,40.26,265499.0,28.0255,28.0813,28.0116,28.0674,265499.0
2019-01-07 13:00:00,40.27,40.31,40.22,40.26,169795.0,28.0744,28.1022,28.0395,28.0674,169795.0
2019-01-07 13:30:00,40.25,40.28,40.13,40.15,240101.0,28.0604,28.0813,27.9767,27.9907,240101.0
2019-01-07 14:00:00,40.14,40.17,40.07,40.1,219643.0,27.9837,28.0046,27.9349,27.9558,219643.0
2019-01-07 14:30:00,40.1,40.16,40.08,40.13,260667.0,27.9558,27.9977,27.9419,27.9767,260667.0
2019-01-07 15:00:00,40.13,40.22,40.12,40.18,298735.0,27.9767,28.0395,27.9698,28.0116,298735.0
2019-01-07 15:30:00,40.19,40.19,40.1,40.15,645257.0,28.0186,28.0186,27.9558,27.9907,645257.0
2019-01-08 09:30:00,40.18,40.26,40.15,40.22,650832.0,28.0116,28.0674,27.9907,28.0395,650832.0
2019-01-08 10:00:00,40.21,40.25,40.0,40.13,532663.0,28.0325,28.0604,27.8861,27.9767,532663.0
2019-01-08 10:30:00,40.13,40.15,39.97,40.08,280670.0,27.9767,27.9907,27.8652,27.9419,280670.0
2019-01-08 11:00:00,40.08,40.15,40.03,40.05,436147.0,27.9419,27.9907,27.907,27.921,436147.0
2019-01-08 11:30:00,40.04,40.07,39.85,40.05,350380.0,27.914,27.9349,27.7815,27.921,350380.0
2019-01-08 12:00:00,40.05,40.1,39.99,40.0,232656.0,27.921,27.9558,27.8791,27.8861,232656.0
2019-01-08 12:30:00,40.01,40.03,39.86,39.89,260751.0,27.8931,27.907,27.7885,27.8094,260751.0
2019-01-08 13:00:00,39.9,39.94,39.83,39.93,209680.0,27.8164,27.8443,27.7676,27.8373,209680.0
2019-01-08 13:30:00,39.93,40.0,39.91,39.96,201006.0,27.8373,27.8861,27.8234,27.8582,201006.0
2019-01-08 14:00:00,39.95,40.0,39.9,39.94,258585.0,27.8513,27.8861,27.8164,27.8443,258585.0
2019-01-08 14:30:00,39.94,40.01,39.9,39.94,395606.0,27.8443,27.8931,27.8164,27.8443,395606.0
2019-01-08 15:00:00,39.94,40.04,39.89,40.04,459407.0,27.8443,27.914,27.8094,27.914,459407.0
2019-01-08 15:30:00,40.04,40.1,40.01,40.03,851073.0,27.914,27.9558,27.8931,27.907,851073.0
2019-01-09 09:30:00,40.39,40.58,40.34,40.54,1246877.0,28.158,28.2905,28.1232,28.2626,1246877.0
2019-01-09 10:00:00,40.55,40.61,40.46,40.48,482543.0,28.2696,28.3114,28.2068,28.2208,482543.0
2019-01-09 10:30:00,40.47,40.48,40.15,40.18,562266.0,28.2138,28.2208,27.9907,28.0116,562266.0
2019-01-09 11:00:00,40.18,40.32,40.17,40.32,744377.0,28.0116,28.1092,28.0046,28.1092,744377.0
2019-01-09 11:30:00,40.3,40.48,40.22,40.33,580635.0,28.0953,28.2208,28.0395,28.1162,580635.0
2019-01-09 12:00:00,40.33,40.36,40.27,40.27,288958.0,28.1162,28.1371,28.0744,28.0744,288958.0
2019-01-09 12:30:00,40.28,40.33,40.25,40.31,194446.0,28.0813,28.1162,28.0604,28.1022,194446.0
2019-01-09 13:00:00,40.31,40.38,40.28,40.36,237915.0,28.1022,28.151,28.0813,28.1371,237915.0
2019-01-09 13:30:00,40.37,40.39,40.32,40.37,245110.0,28.1441,28.158,28.1092,28.1441,245110.0
2019-01-09 14:00:00,40.38,40.42,40.26,40.3,345530.0,28.151,28.1789,28.0674,28.0953,345530.0
2019-01-09 14:30:00,40.3,40.42,40.27,40.39,202562.0,28.0953,28.1789,28.0744,28.158,202562.0
2019-01-09 15:00:00,40.38,40.42,40.34,40.38,360211.0,28.151,28.1789,28.1232,28.151,360211.0
2019-01-09 15:30:00,40.39,40.4,40.25,40.35,701997.0,28.158,28.165,28.0604,28.1301,701997.0
2019-01-10 09:30:00,40.29,40.29,40.13,40.28,495981.0,28.0883,28.0883,27.9767,28.0813,495981.0
2019-01-10 10:00:00,40.27,40.45,40.27,40.43,372416.0,28.0744,28.1998,28.0744,28.1859,372416.0
2019-01-10 10:30:00,40.43,40.49,40.36,40.48,328439.0,28.1859,28.2277,28.1371,28.2208,328439.0
2019-01-10 11:00:00,40.48,40.58,40.43,40.45,286089.0,28.2208,28.2905,28.1859,28.1998,286089.0
2019-01-10 11:30:00,40.46,40.61,40.41,40.6,418735.0,28.2068,28.3114,28.172,28.3044,418735.0
2019-01-10 12:00:00,40.59,40.63,40.49,40.57,234788.0,28.2974,28.3253,28.2277,28.2835,234788.0
2019-01-10 12:30:00,40.57,40.63,40.48,40.52,274472.0,28.2835,28.3253,28.2208,28.2486,274472.0
2019-01-10 13:00:00,40.52,40.52,40.36,40.47,237852.0,28.2486,28.2486,28.1371,28.2138,237852.0
2019-01-10 13:30:00,40.47,40.52,40.42,40.52,150009.0,28.2138,28.2486,28.1789,28.2486,150009.0
2019-01-10 14:00:00,40.51,40.65,40.51,40.63,192643.0,28.2417,28.3393,28.2417,28.3253,192643.0
2019-01-10 14:30:00,40.63,40.7,40.6,40.67,291980.0,28.3253,28.3741,28.3044,28.3532,291980.0
2019-01-10 15:00:00,40.66,40.76,40.64,40.68,301904.0,28.3462,28.416,28.3323,28.3602,301904.0
2019-01-10 15:30:00,40.68,40.75,40.65,40.69,745717.0,28.3602,28.409,28.3393,28.3672,745717.0
2019-01-11 09:30:00,40.22,40.34,40.07,40.18,633668.0,28.0395,28.1232,27.9349,28.0116,633668.0
2019-01-11 10:00:00,40.19,40.35,40.19,40.21,384818.0,28.0186,28.1301,28.0186,28.0325,384818.0
2019-01-11 10:30:00,40.21,40.42,40.19,40.39,592203.0,28.0325,28.1789,28.0186,28.158,592203.0
2019-01-11 11:00:00,40.39,40.41,40.24,40.27,264230.0,28.158,28.172,28.0534,28.0744,264230.0
2019-01-11 11:30:00,40.27,40.33,40.22,40.27,453870.0,28.0744,28.1162,28.0395,28.0744,453870.0
2019-01-11 12:00:00,40.26,40.29,40.22,40.25,284177.0,28.0674,28.0883,28.0395,28.0604,284177.0
2019-01-11 12:30:00,40.25,40.35,40.24,40.33,355073.0,28.0604,28.1301,28.0534,28.1162,355073.0
2019-01-11 13:00:00,40.32,40.33,40.16,40.2,249350.0,28.1092,28.1162,27.9977,28.0255,249350.0
2019-01-11 13:30:00,40.2,40.26,40.19,40.25,166739.0,28.0255,28.0674,28.0186,28.0604,166739.0
2019-01-11 14:00:00,40.26,40.27,40.17,40.26,192071.0,28.0674,28.0744,28.0046,28.0674,192071.0
2019-01-11 14:30:00,40.26,40.32,40.2,40.22,663266.0,28.0674,28.1092,28.0255,28.0395,663266.0
2019-01-11 15:00:00,40.22,40.28,40.2,40.21,248264.0,28.0395,28.0813,28.0255,28.0325,248264.0
2019-01-11 15:30:00,40.21,40.3,40.2,40.25,463660.0,28.0325,28.0953,28.0255,28.0604,463660.0
2019-01-14 09:30:00,40.15,40.31,40.09,40.29,923240.0,27.9907,28.1022,27.9489,28.0883,923240.0
2019-01-14 10:00:00,40.29,40.51,40.28,40.45,658579.0,28.0883,28.2417,28.0813,28.1998,658579.0
2019-01-14 10:30:00,40.45,40.67,40.44,40.57,609828.0,28.1998,28.3532,28.1929,28.2835,609828.0
2019-01-14 11:00:00,40.56,40.59,40.37,40.39,336810.0,28.2765,28.2974,28.1441,28.158,336810.0
2019-01-14 11:30:00,40.39,40.44,40.25,40.29,186677.0,28.158,28.1929,28.0604,28.0883,186677.0
2019-01-14 12:00:00,40.3,40.45,40.29,40.42,128319.0,28.0953,28.1998,28.0883,28.1789,128319.0
2019-01-14 12:30:00,40.42,40.47,40.38,40.43,131971.0,28.1789,28.2138,28.151,28.1859,131971.0
2019-01-14 13:00:00,40.43,40.58,40.43,40.49,365059.0,28.1859,28.2905,28.1859,28.2277,365059.0
2019-01-14 13:30:00,40.5,40.55,40.49,40.51,178741.0,28.2347,28.2696,28.2277,28.2417,178741.0
2019-01-14 14:00:00,40.51,40.54,40.41,40.43,202876.0,28.2417,28.2626,28.172,28.1859,202876.0
2019-01-14 14:30:00,40.43,40.47,40.4,40.46,178554.0,28.1859,28.2138,28.165,28.2068,178554.0
2019-01-14 15:00:00,40.45,40.46,40.35,40.4,197001.0,28.1998,28.2068,28.1301,28.165,197001.0
2019-01-14 15:30:00,40.4,40.44,40.37,40.41,442172.0,28.165,28.1929,28.1441,28.172,442172.0
2019-01-15 09:30:00,40.26,40.65,40.26,40.47,690545.0,28.0674,28.3393,28.0674,28.2138,690545.0
2019-01-15 10:00:00,40.48,40.59,40.27,40.36,332183.0,28.2208,28.2974,28.0744,28.1371,332183.0
2019-01-15 10:30:00,40.36,40.48,40.28,40.45,270206.0,28.1371,28.2208,28.0813,28.1998,270206.0
2019-01-15 11:00:00,40.45,40.48,40.18,40.19,495235.0,28.1998,28.2208,28.0116,28.0186,495235.0
2019-01-15 11:30:00,40.19,40.26,40.17,40.24,325918.0,28.0186,28.0674,28.0046,28.0534,325918.0
2019-01-15 12:00:00,40.24,40.25,40.15,40.15,240949.0,28.0534,28.0604,27.9907,27.9907,240949.0
2019-01-15 12:30:00,40.16,40.18,40.05,40.07,202565.0,27.9977,28.0116,27.921,27.9349,202565.0
2019-01-15 13:00:00,40.06,40.15,40.04,40.14,168638.0,27.9279,27.9907,27.914,27.9837,168638.0
2019-01-15 13:30:00,40.13,40.15,40.06,40.11,188425.0,27.9767,27.9907,27.9279,27.9628,188425.0
2019-01-15 14:00:00,40.12,40.15,40.02,40.02,257406.0,27.9698,27.9907,27.9001,27.9001,257406.0
2019-01-15 14:30:00,40.02,40.17,39.96,40.16,489991.0,27.9001,28.0046,27.8582,27.9977,489991.0
2019-01-15 15:00:00,40.16,40.24,40.14,40.21,260110.0,27.9977,28.0534,27.9837,28.0325,260110.0
2019-01-15 15:30:00,40.2,40.25,40.16,40.23,541948.0,28.0255,28.0604,27.9977,28.0465,541948.0
2019-01-16 09:30:00,39.88,40.08,39.86,40.01,737609.0,27.8025,27.9419,27.7885,27.8931,737609.0
2019-01-16 10:00:00,40.02,40.13,40.01,40.1,341144.0,27.9001,27.9767,27.8931,27.9558,341144.0
2019-01-16 10:30:00,40.1,40.12,39.92,40.04,315272.0,27.9558,27.9698,27.8303,27.914,315272.0
2019-01-16 11:00:00,40.04,40.09,39.91,40.0,352101.0,27.914,27.9489,27.8234,27.8861,352101.0
2019-01-16 11:30:00,40.01,40.15,39.95,40.11,202944.0,27.8931,27.9907,27.8513,27.9628,202944.0
2019-01-16 12:00:00,40.11,40.13,40.0,40.02,175575.0,27.9628,27.9767,27.8861,27.9001,175575.0
2019-01-16 12:30:00,40.02,40.03,39.95,39.98,134365.0,27.9001,27.907,27.8513,27.8722,134365.0
2019-01-16 13:00:00,39.98,40.03,39.96,40.01,139253.0,27.8722,27.907,27.8582,27.8931,139253.0
2019-01-16 13:30:00,40.0,40.03,39.98,40.02,146074.0,27.8861,27.907,27.8722,27.9001,146074.0
2019-01-16 14:00:00,40.02,40.15,40.0,40.14,177570.0,27.9001,27.9907,27.8861,27.9837,177570.0
2019-01-16 14:30:00,40.14,40.2,40.09,40.13,200253.0,27.9837,28.0255,27.9489,27.9767,200253.0
2019-01-16 15:00:00,40.13,40.22,40.12,40.18,221779.0,27.9767,28.0395,27.9698,28.0116,221779.0
2019-01-16 15:30:00,40.18,40.19,40.1,40.11,606394.0,28.0116,28.0186,27.9558,27.9628,606394.0
2019-01-17 09:30:00,39.82,39.92,39.74,39.89,550362.0,27.7606,27.8303,27.7049,27.8094,550362.0
2019-01-17 10:00:00,39.89,39.9,39.77,39.87,351471.0,27.8094,27.8164,27.7258,27.7955,351471.0
2019-01-17 10:30:00,39.87,39.9,39.75,39.85,264242.0,27.7955,27.8164,27.7118,27.7815,264242.0
2019-01-17 11:00:00,39.85,39.92,39.82,39.85,281361.0,27.7815,27.8303,27.7606,27.7815,281361.0
2019-01-17 11:30:00,39.85,39.92,39.82,39.9,211632.0,27.7815,27.8303,27.7606,27.8164,211632.0
2019-01-17 12:00:00,39.9,39.95,39.86,39.91,163077.0,27.8164,27.8513,27.7885,27.8234,163077.0
2019-01-17 12:30:00,39.91,39.93,39.85,39.86,149268.0,27.8234,27.8373,27.7815,27.7885,149268.0
2019-01-17 13:00:00,39.87,40.03,39.87,40.0,161224.0,27.7955,27.907,27.7955,27.8861,161224.0
2019-01-17 13:30:00,40.0,40.06,39.98,40.05,159606.0,27.8861,27.9279,27.8722,27.921,159606.0
2019-01-17 14:00:00,40.06,40.08,40.01,40.07,165047.0,27.9279,27.9419,27.8931,27.9349,165047.0
2019-01-17 14:30:00,40.07,40.33,40.04,40.12,574500.0,27.9349,28.1162,27.914,27.9698,574500.0
2019-01-17 15:00:00,40.13,40.17,40.04,40.17,355054.0,27.9767,28.0046,27.914,28.0046,355054.0
2019-01-17 15:30:00,40.17,40.21,40.11,40.14,569701.0,28.0046,28.0325,27.9628,27.9837,569701.0
2019-01-18 09:30:00,40.69,40.69,40.49,40.52,827017.0,28.3672,28.3672,28.2277,28.2486,827017.0
2019-01-18 10:00:00,40.52,40.76,40.48,40.62,868798.0,28.2486,28.416,28.2208,28.3184,868798.0
2019-01-18 10:30:00,40.61,40.78,40.59,40.73,427875.0,28.3114,28.4299,28.2974,28.395,427875.0
2019-01-18 11:00:00,40.73,40.79,40.56,40.66,297268.0,28.395,28.4369,28.2765,28.3462,297268.0
2019-01-18 11:30:00,40.65,40.75,40.64,40.73,248862.0,28.3393,28.409,28.3323,28.395,248862.0
2019-01-18 12:00:00,40.73,40.77,40.67,40.73,215541.0,28.395,28.4229,28.3532,28.395,215541.0
2019-01-18 12:30:00,40.73,40.76,40.65,40.73,272817.0,28.395,28.416,28.3393,28.395,272817.0
2019-01-18 13:00:00,40.73,40.8,40.69,40.73,289176.0,28.395,28.4438,28.3672,28.395,289176.0
2019-01-18 13:30:00,40.73,40.86,40.71,40.86,258893.0,28.395,28.4857,28.3811,28.4857,258893.0
2019-01-18 14:00:00,40.86,40.9,40.8,40.89,286275.0,28.4857,28.5136,28.4438,28.5066,286275.0
2019-01-18 14:30:00,40.88,40.92,40.85,40.85,229053.0,28.4996,28.5275,28.4787,28.4787,229053.0
2019-01-18 15:00:00,40.85,40.86,40.76,40.8,449950.0,28.4787,28.4857,28.416,28.4438,449950.0
2019-01-18 15:30:00,40.8,40.8,40.68,40.77,1330281.0,28.4438,28.4438,28.3602,28.4229,1330281.0
2019-01-22 09:30:00,40.09,40.26,39.99,40.06,1051700.0,27.9489,28.0674,27.8791,27.9279,1051700.0
2019-01-22 10:00:00,40.06,40.07,39.92,39.99,695331.0,27.9279,27.9349,27.8303,27.8791,695331.0
2019-01-22 10:30:00,39.99,40.03,39.92,39.92,378363.0,27.8791,27.907,27.8303,27.8303,378363.0
2019-01-22 11:00:00,39.92,40.1,39.91,40.05,428644.0,27.8303,27.9558,27.8234,27.921,428644.0
2019-01-22 11:30:00,40.05,40.1,39.95,40.0,277741.0,27.921,27.9558,27.8513,27.8861,277741.0
2019-01-22 12:00:00,40.0,40.15,39.99,40.14,393054.0,27.8861,27.9907,27.8791,27.9837,393054.0
2019-01-22 12:30:00,40.14,40.18,40.06,40.16,241368.0,27.9837,28.0116,27.9279,27.9977,241368.0
2019-01-22 13:00:00,40.15,40.16,40.03,40.1,319848.0,27.9907,27.9977,27.907,27.9558,319848.0
2019-01-22 13:30:00,40.09,40.16,40.06,40.13,272969.0,27.9489,27.9977,27.9279,27.9767,272969.0
2019-01-22 14:00:00,40.13,40.18,40.09,40.12,186380.0,27.9767,28.0116,27.9489,27.9698,186380.0
2019-01-22 14:30:00,40.13,40.13,40.04,40.05,377186.0,27.9767,27.9767,27.914,27.921,377186.0
2019-01-22 15:00:00,40.06,40.14,40.0,40.12,308313.0,27.9279,27.9837,27.8861,27.9698,308313.0
2019-01-22 15:30:00,40.11,40.18,40.01,40.08,732365.0,27.9628,28.0116,27.8931,27.9419,732365.0
2019-01-23 09:30:00,40.28,40.33,40.11,40.17,689677.0,28.0813,28.1162,27.9628,28.0046,689677.0
2019-01-23 10:00:00,40.17,40.26,40.13,40.13,426922.0,28.0046,28.0674,27.9767,27.9767,426922.0
2019-01-23 10:30:00,40.14,40.25,40.07,40.1,224672.0,27.9837,28.0604,27.9349,27.9558,224672.0
2019-01-23 11:00:00,40.11,40.2,40.02,40.1,366197.0,27.9628,28.0255,27.9001,27.9558,366197.0
2019-01-23 11:30:00,40.1,40.1,39.89,39.92,283174.0,27.9558,27.9558,27.8094,27.8303,283174.0
2019-01-23 12:00:00,39.93,40.0,39.86,39.98,310460.0,27.8373,27.8861,27.7885,27.8722,310460.0
2019-01-23 12:30:00,39.98,40.06,39.96,40.04,218045.0,27.8722,27.9279,27.8582,27.914,218045.0
2019-01-23 13:00:00,40.03,40.08,40.0,40.01,134639.0,27.907,27.9419,27.8861,27.8931,134639.0
2019-01-23 13:30:00,40.01,40.06,40.0,40.02,207309.0,27.8931,27.9279,27.8861,27.9001,207309.0
2019-01-23 14:00:00,40.03,40.08,39.99,40.05,174927.0,27.907,27.9419,27.8791,27.921,174927.0
2019-01-23 14:30:00,40.05,40.09,40.0,40.05,315087.0,27.921,27.9489,27.8861,27.921,315087.0
2019-01-23 15:00:00,40.04,40.16,40.04,40.12,244265.0,27.914,27.9977,27.914,27.9698,244265.0
2019-01-23 15:30:00,40.12,40.18,40.09,40.13,507548.0,27.9698,28.0116,27.9489,27.9767,507548.0
2019-01-24 09:30:00,39.9,39.95,39.84,39.92,666252.0,27.8164,27.8513,27.7746,27.8303,666252.0
2019-01-24 10:00:00,39.92,40.16,39.91,40.14,533034.0,27.8303,27.9977,27.8234,27.9837,533034.0
2019-01-24 10:30:00,40.13,40.17,40.06,40.13,251876.0,27.9767,28.0046,27.9279,27.9767,251876.0
2019-01-24 11:00:00,40.13,40.28,40.08,40.22,742438.0,27.9767,28.0813,27.9419,28.0395,742438.0
2019-01-24 11:30:00,40.22,40.36,40.16,40.26,334621.0,28.0395,28.1371,27.9977,28.0674,334621.0
2019-01-24 12:00:00,40.26,40.27,40.08,40.09,254217.0,28.0674,28.0744,27.9419,27.9489,254217.0
2019-01-24 12:30:00,40.1,40.11,40.05,40.07,155181.0,27.9558,27.9628,27.921,27.9349,155181.0
2019-01-24 13:00:00,40.06,40.08,40.02,40.05,226026.0,27.9279,27.9419,27.9001,27.921,226026.0
2019-01-24 13:30:00,40.05,40.16,40.04,40.13,138095.0,27.921,27.9977,27.914,27.9767,138095.0
2019-01-24 14:00:00,40.12,40.18,40.05,40.1,297018.0,27.9698,28.0116,27.921,27.9558,297018.0
2019-01-24 14:30:00,40.09,40.16,40.08,40.15,186018.0,27.9489,27.9977,27.9419,27.9907,186018.0
2019-01-24 15:00:00,40.14,40.18,40.11,40.16,216773.0,27.9837,28.0116,27.9628,27.9977,216773.0
2019-01-24 15:30:00,40.16,40.16,40.09,40.11,398492.0,27.9977,27.9977,27.9489,27.9628,398492.0
2019-01-25 09:30:00,40.39,40.41,40.22,40.33,708152.0,28.158,28.172,28.0395,28.1162,708152.0
2019-01-25 10:00:00,40.33,40.34,40.21,40.24,327907.0,28.1162,28.1232,28.0325,28.0534,327907.0
2019-01-25 10:30:00,40.23,40.33,40.19,40.29,498614.0,28.0465,28.1162,28.0186,28.0883,498614.0
2019-01-25 11:00:00,40.28,40.33,40.15,40.2,301575.0,28.0813,28.1162,27.9907,28.0255,301575.0
2019-01-25 11:30:00,40.2,40.23,40.16,40.19,231000.0,28.0255,28.0465,27.9977,28.0186,231000.0
2019-01-25 12:00:00,40.19,40.25,40.17,40.24,137579.0,28.0186,28.0604,28.0046,28.0534,137579.0
2019-01-25 12:30:00,40.24,40.26,40.14,40.24,196960.0,28.0534,28.0674,27.9837,28.0534,196960.0
2019-01-25 13:00:00,40.24,40.29,40.21,40.26,208367.0,28.0534,28.0883,28.0325,28.0674,208367.0
2019-01-25 13:30:00,40.27,40.3,40.25,40.27,139987.0,28.0744,28.0953,28.0604,28.0744,139987.0
2019-01-25 14:00:00,40.27,40.27,40.14,40.15,299552.0,28.0744,28.0744,27.9837,27.9907,299552.0
2019-01-25 14:30:00,40.16,40.17,40.08,40.12,233886.0,27.9977,28.0046,27.9419,27.9698,233886.0
2019-01-25 15:00:00,40.12,40.16,40.1,40.13,188363.0,27.9698,27.9977,27.9558,27.9767,188363.0
2019-01-25 15:30:00,40.13,40.14,40.07,40.12,542436.0,27.9767,27.9837,27.9349,27.9698,542436.0
2019-01-28 09:30:00,39.48,39.5,39.31,39.36,1001164.0,27.5236,27.5375,27.4051,27.4399,1001164.0
2019-01-28 10:00:00,39.36,39.45,39.25,39.4,607033.0,27.4399,27.5027,27.3633,27.4678,607033.0
2019-01-28 10:30:00,39.39,39.44,39.31,39.34,334168.0,27.4609,27.4957,27.4051,27.426,334168.0
2019-01-28 11:00:00,39.33,39.42,39.31,39.32,416477.0,27.419,27.4818,27.4051,27.4121,416477.0
2019-01-28 11:30:00,39.33,39.33,39.2,39.23,470265.0,27.419,27.419,27.3284,27.3493,470265.0
2019-01-28 12:00:00,39.23,39.32,39.17,39.31,255386.0,27.3493,27.4121,27.3075,27.4051,255386.0
2019-01-28 12:30:00,39.32,39.33,39.22,39.24,300333.0,27.4121,27.419,27.3423,27.3563,300333.0
2019-01-28 13:00:00,39.23,39.34,39.23,39.33,190892.0,27.3493,27.426,27.3493,27.419,190892.0
2019-01-28 13:30:00,39.33,39.46,39.32,39.46,378301.0,27.419,27.5097,27.4121,27.5097,378301.0
2019-01-28 14:00:00,39.46,39.47,39.41,39.45,227405.0,27.5097,27.5166,27.4748,27.5027,227405.0
2019-01-28 14:30:00,39.45,39.6,39.44,39.52,302311.0,27.5027,27.6073,27.4957,27.5515,302311.0
2019-01-28 15:00:00,39.51,39.58,39.48,39.53,285574.0,27.5445,27.5933,27.5236,27.5585,285574.0
2019-01-28 15:30:00,39.52,39.57,39.5,39.56,682039.0,27.5515,27.5863,27.5375,27.5794,682039.0
2019-01-29 09:30:00,39.95,40.07,39.87,40.0,547306.0,27.8513,27.9349,27.7955,27.8861,547306.0
2019-01-29 10:00:00,40.0,40.02,39.88,39.97,287134.0,27.8861,27.9001,27.8025,27.8652,287134.0
2019-01-29 10:30:00,39.98,40.0,39.74,39.77,402658.0,27.8722,27.8861,27.7049,27.7258,402658.0
2019-01-29 11:00:00,39.77,39.93,39.73,39.93,705762.0,27.7258,27.8373,27.6979,27.8373,705762.0
2019-01-29 11:30:00,39.92,40.09,39.92,40.07,823163.0,27.8303,27.9489,27.8303,27.9349,823163.0
2019-01-29 12:00:00,40.07,40.17,40.06,40.15,549532.0,27.9349,28.0046,27.9279,27.9907,549532.0
2019-01-29 12:30:00,40.14,40.27,40.12,40.27,588801.0,27.9837,28.0744,27.9698,28.0744,588801.0
2019-01-29 13:00:00,40.26,40.31,40.21,40.31,747610.0,28.0674,28.1022,28.0325,28.1022,747610.0
2019-01-29 13:30:00,40.3,40.4,40.29,40.3,529633.0,28.0953,28.165,28.0883,28.0953,529633.0
2019-01-29 14:00:00,40.31,40.32,40.23,40.3,464219.0,28.1022,28.1092,28.0465,28.0953,464219.0
2019-01-29 14:30:00,40.29,40.33,40.26,40.27,510146.0,28.0883,28.1162,28.0674,28.0744,510146.0
2019-01-29 15:00:00,40.27,40.38,40.25,40.38,649755.0,28.0744,28.151,28.0604,28.151,649755.0
2019-01-29 15:30:00,40.38,40.4,40.19,40.2,1516159.0,28.151,28.165,28.0186,28.0255,1516159.0
2019-01-30 09:30:00,40.28,40.54,40.27,40.48,1029013.0,28.0813,28.2626,28.0744,28.2208,1029013.0
2019-01-30 10:00:00,40.49,40.5,40.36,40.38,684568.0,28.2277,28.2347,28.1371,28.151,684568.0
2019-01-30 10:30:00,40.38,40.47,40.32,40.35,577398.0,28.151,28.2138,28.1092,28.1301,577398.0
2019-01-30 11:00:00,40.36,40.47,40.35,40.43,436298.0,28.1371,28.2138,28.1301,28.1859,436298.0
2019-01-30 11:30:00,40.43,40.55,40.41,40.45,587073.0,28.1859,28.2696,28.172,28.1998,587073.0
2019-01-30 12:00:00,40.46,40.48,40.35,40.36,235926.0,28.2068,28.2208,28.1301,28.1371,235926.0
2019-01-30 12:30:00,40.36,40.47,40.3,40.41,287183.0,28.1371,28.2138,28.0953,28.172,287183.0
2019-01-30 13:00:00,40.41,40.42,40.35,40.37,211334.0,28.172,28.1789,28.1301,28.1441,211334.0
2019-01-30 13:30:00,40.37,40.41,40.32,40.39,257177.0,28.1441,28.172,28.1092,28.158,257177.0
2019-01-30 14:00:00,40.39,40.75,40.38,40.58,824164.0,28.158,28.409,28.151,28.2905,824164.0
2019-01-30 14:30:00,40.58,40.85,40.55,40.85,674574.0,28.2905,28.4787,28.2696,28.4787,674574.0
2019-01-30 15:00:00,40.84,40.85,40.6,40.63,501333.0,28.4717,28.4787,28.3044,28.3253,501333.0
2019-01-30 15:30:00,40.62,40.74,40.6,40.67,944949.0,28.3184,28.402,28.3044,28.3532,944949.0
2019-01-31 09:30:00,41.25,41.46,41.1,41.42,1327950.0,28.7576,28.904,28.653,28.8761,1327950.0
2019-01-31 10:00:00,41.41,41.66,41.41,41.6,1286036.0,28.8691,29.0434,28.8691,29.0016,1286036.0
2019-01-31 10:30:00,41.6,41.67,41.42,41.5,645079.0,29.0016,29.0504,28.8761,28.9318,645079.0
2019-01-31 11:00:00,41.49,41.54,41.32,41.35,634251.0,28.9249,28.9597,28.8064,28.8273,634251.0
2019-01-31 11:30:00,41.34,41.37,41.24,41.26,337318.0,28.8203,28.8412,28.7506,28.7645,337318.0
2019-01-31 12:00:00,41.26,41.27,41.19,41.2,433594.0,28.7645,28.7715,28.7157,28.7227,433594.0
2019-01-31 12:30:00,41.19,41.2,41.08,41.09,294095.0,28.7157,28.7227,28.639,28.646,294095.0
2019-01-31 13:00:00,41.09,41.16,41.03,41.04,280762.0,28.646,28.6948,28.6042,28.6112,280762.0
2019-01-31 13:30:00,41.03,41.05,40.96,41.0,235982.0,28.6042,28.6181,28.5554,28.5833,235982.0
2019-01-31 14:00:00,40.99,41.09,40.97,41.02,254895.0,28.5763,28.646,28.5624,28.5972,254895.0
2019-01-31 14:30:00,41.02,41.1,40.98,41.06,299888.0,28.5972,28.653,28.5693,28.6251,299888.0
2019-01-31 15:00:00,41.06,41.1,41.01,41.09,338671.0,28.6251,28.653,28.5902,28.646,338671.0
2019-01-31 15:30:00,41.08,41.19,41.01,41.13,690488.0,28.639,28.7157,28.5902,28.6739,690488.0
2019-02-01 09:30:00,41.12,41.31,41.03,41.04,621199.0,28.6669,28.7994,28.6042,28.6112,621199.0
2019-02-01 10:00:00,41.03,41.2,40.98,41.15,505108.0,28.6042,28.7227,28.5693,28.6878,505108.0
2019-02-01 10:30:00,41.15,41.21,41.11,41.18,411765.0,28.6878,28.7297,28.66,28.7088,411765.0
2019-02-01 11:00:00,41.18,41.3,41.13,41.26,412579.0,28.7088,28.7924,28.6739,28.7645,412579.0
2019-02-01 11:30:00,41.25,41.32,41.21,41.27,414946.0,28.7576,28.8064,28.7297,28.7715,414946.0
2019-02-01 12:00:00,41.28,41.35,41.27,41.34,327393.0,28.7785,28.8273,28.7715,28.8203,327393.0
2019-02-01 12:30:00,41.33,41.37,41.3,41.31,312039.0,28.8133,28.8412,28.7924,28.7994,312039.0
2019-02-01 13:00:00,41.32,41.4,41.3,41.38,296213.0,28.8064,28.8621,28.7924,28.8482,296213.0
2019-02-01 13:30:00,41.37,41.38,41.28,41.29,319116.0,28.8412,28.8482,28.7785,28.7854,319116.0
2019-02-01 14:00:00,41.3,41.3,41.22,41.28,280465.0,28.7924,28.7924,28.7366,28.7785,280465.0
2019-02-01 14:30:00,41.27,41.34,41.23,41.26,231925.0,28.7715,28.8203,28.7436,28.7645,231925.0
2019-02-01 15:00:00,41.25,41.26,41.19,41.25,497327.0,28.7576,28.7645,28.7157,28.7576,497327.0
2019-02-01 15:30:00,41.25,41.35,41.24,41.34,562228.0,28.7576,28.8273,28.7506,28.8203,562228.0
2019-02-04 09:30:00,41.18,41.19,40.98,41.03,955878.0,28.7088,28.7157,28.5693,28.6042,955878.0
2019-02-04 10:00:00,41.03,41.03,40.86,40.9,815113.0,28.6042,28.6042,28.4857,28.5136,815113.0
2019-02-04 10:30:00,40.89,41.02,40.89,41.0,519052.0,28.5066,28.5972,28.5066,28.5833,519052.0
2019-02-04 11:00:00,41.01,41.14,40.99,41.11,657209.0,28.5902,28.6809,28.5763,28.66,657209.0
2019-02-04 11:30:00,41.12,41.16,41.07,41.16,406960.0,28.6669,28.6948,28.6321,28.6948,406960.0
2019-02-04 12:00:00,41.16,41.18,41.13,41.17,321799.0,28.6948,28.7088,28.6739,28.7018,321799.0
2019-02-04 12:30:00,41.18,41.27,41.17,41.23,544368.0,28.7088,28.7715,28.7018,28.7436,544368.0
2019-02-04 13:00:00,41.23,41.26,41.19,41.22,271635.0,28.7436,28.7645,28.7157,28.7366,271635.0
2019-02-04 13:30:00,41.22,41.26,41.18,41.2,354397.0,28.7366,28.7645,28.7088,28.7227,354397.0
2019-02-04 14:00:00,41.2,41.24,41.18,41.22,414286.0,28.7227,28.7506,28.7088,28.7366,414286.0
2019-02-04 14:30:00,41.22,41.3,41.21,41.3,471515.0,28.7366,28.7924,28.7297,28.7924,471515.0
2019-02-04 15:00:00,41.29,41.32,41.27,41.27,364079.0,28.7854,28.8064,28.7715,28.7715,364079.0
2019-02-04 15:30:00,41.27,41.41,41.27,41.39,1289072.0,28.7715,28.8691,28.7715,28.8552,1289072.0
2019-02-05 09:30:00,42.68,42.88,42.52,42.72,2193418.0,29.7545,29.8939,29.6429,29.7824,2193418.0
2019-02-05 10:00:00,42.71,42.77,42.63,42.68,1279562.0,29.7754,29.8172,29.7196,29.7545,1279562.0
2019-02-05 10:30:00,42.68,42.86,42.67,42.85,1348885.0,29.7545,29.88,29.7475,29.873,1348885.0
2019-02-05 11:00:00,42.85,42.89,42.73,42.77,804592.0,29.873,29.9009,29.7893,29.8172,804592.0
2019-02-05 11:30:00,42.78,42.86,42.75,42.84,535732.0,29.8242,29.88,29.8033,29.866,535732.0
2019-02-05 12:00:00,42.84,42.85,42.74,42.8,361403.0,29.866,29.873,29.7963,29.8381,361403.0
2019-02-05 12:30:00,42.8,42.82,42.72,42.74,278679.0,29.8381,29.8521,29.7824,29.7963,278679.0
2019-02-05 13:00:00,42.74,42.79,42.69,42.77,386268.0,29.7963,29.8312,29.7615,29.8172,386268.0
2019-02-05 13:30:00,42.77,42.82,42.74,42.8,355953.0,29.8172,29.8521,29.7963,29.8381,355953.0
2019-02-05 14:00:00,42.81,42.87,42.8,42.83,419313.0,29.8451,29.8869,29.8381,29.8591,419313.0
2019-02-05 14:30:00,42.84,42.85,42.76,42.76,352756.0,29.866,29.873,29.8103,29.8103,352756.0
2019-02-05 15:00:00,42.76,42.79,42.71,42.78,386112.0,29.8103,29.8312,29.7754,29.8242,386112.0
2019-02-05 15:30:00,42.78,42.83,42.74,42.83,876714.0,29.8242,29.8591,29.7963,29.8591,876714.0
2019-02-06 09:30:00,43.36,43.41,43.14,43.21,2108308.0,30.2286,30.2634,30.0752,30.124,2108308.0
2019-02-06 10:00:00,43.2,43.21,43.04,43.07,1092414.0,30.117,30.124,30.0055,30.0264,1092414.0
2019-02-06 10:30:00,43.08,43.31,43.06,43.27,1212113.0,30.0333,30.1937,30.0194,30.1658,1212113.0
2019-02-06 11:00:00,43.28,43.33,43.15,43.16,668725.0,30.1728,30.2076,30.0822,30.0891,668725.0
2019-02-06 11:30:00,43.17,43.21,43.08,43.15,469759.0,30.0961,30.124,30.0333,30.0822,469759.0
2019-02-06 12:00:00,43.14,43.19,43.08,43.15,260464.0,30.0752,30.11,30.0333,30.0822,260464.0
2019-02-06 12:30:00,43.14,43.27,43.14,43.23,628981.0,30.0752,30.1658,30.0752,30.1379,628981.0
2019-02-06 13:00:00,43.23,43.25,43.16,43.19,298081.0,30.1379,30.1519,30.0891,30.11,298081.0
2019-02-06 13:30:00,43.2,43.22,43.14,43.15,246025.0,30.117,30.131,30.0752,30.0822,246025.0
2019-02-06 14:00:00,43.16,43.18,43.09,43.18,313116.0,30.0891,30.1031,30.0403,30.1031,313116.0
2019-02-06 14:30:00,43.17,43.2,43.15,43.19,359552.0,30.0961,30.117,30.0822,30.11,359552.0
2019-02-06 15:00:00,43.19,43.24,43.18,43.18,526968.0,30.11,30.1449,30.1031,30.1031,526968.0
2019-02-06 15:30:00,43.19,43.19,43.03,43.05,970875.0,30.11,30.11,29.9985,30.0124,970875.0
2019-02-07 09:30:00,43.23,43.26,42.92,43.05,1732764.0,30.1379,30.1588,29.9218,30.0124,1732764.0
2019-02-07 10:00:00,43.05,43.13,42.92,43.12,947378.0,30.0124,30.0682,29.9218,30.0612,947378.0
2019-02-07 10:30:00,43.12,43.22,42.84,42.85,690984.0,30.0612,30.131,29.866,29.873,690984.0
2019-02-07 11:00:00,42.85,42.88,42.65,42.68,616896.0,29.873,29.8939,29.7336,29.7545,616896.0
2019-02-07 11:30:00,42.68,42.72,42.48,42.51,596825.0,29.7545,29.7824,29.6151,29.636,596825.0
2019-02-07 12:00:00,42.51,42.63,42.45,42.59,337132.0,29.636,29.7196,29.5941,29.6917,337132.0
2019-02-07 12:30:00,42.6,42.65,42.45,42.5,270453.0,29.6987,29.7336,29.5941,29.629,270453.0
2019-02-07 13:00:00,42.5,42.63,42.5,42.6,306008.0,29.629,29.7196,29.629,29.6987,306008.0
2019-02-07 13:30:00,42.61,42.63,42.5,42.56,283012.0,29.7057,29.7196,29.629,29.6708,283012.0
2019-02-07 14:00:00,42.55,42.59,42.46,42.59,284223.0,29.6639,29.6917,29.6011,29.6917,284223.0
2019-02-07 14:30:00,42.6,42.64,42.55,42.62,257397.0,29.6987,29.7266,29.6639,29.7127,257397.0
2019-02-07 15:00:00,42.62,42.68,42.55,42.59,414744.0,29.7127,29.7545,29.6639,29.6917,414744.0
2019-02-07 15:30:00,42.59,42.7,42.55,42.69,802030.0,29.6917,29.7684,29.6639,29.7615,802030.0
2019-02-08 09:30:00,42.4,42.45,42.23,42.28,571993.0,29.5593,29.5941,29.4408,29.4756,571993.0
2019-02-08 10:00:00,42.27,42.42,42.24,42.32,500594.0,29.4687,29.5732,29.4477,29.5035,500594.0
2019-02-08 10:30:00,42.32,42.42,42.19,42.25,402009.0,29.5035,29.5732,29.4129,29.4547,402009.0
2019-02-08 11:00:00,42.24,42.36,42.15,42.29,596698.0,29.4477,29.5314,29.385,29.4826,596698.0
2019-02-08 11:30:00,42.29,42.36,42.18,42.3,242275.0,29.4826,29.5314,29.4059,29.4896,242275.0
2019-02-08 12:00:00,42.3,42.38,42.27,42.38,159352.0,29.4896,29.5453,29.4687,29.5453,159352.0
2019-02-08 12:30:00,42.37,42.45,42.37,42.41,281569.0,29.5384,29.5941,29.5384,29.5663,281569.0
2019-02-08 13:00:00,42.41,42.48,42.41,42.44,150831.0,29.5663,29.6151,29.5663,29.5872,150831.0
2019-02-08 13:30:00,42.44,42.47,42.4,42.45,149078.0,29.5872,29.6081,29.5593,29.5941,149078.0
2019-02-08 14:00:00,42.45,42.48,42.42,42.46,212448.0,29.5941,29.6151,29.5732,29.6011,212448.0
2019-02-08 14:30:00,42.46,42.5,42.43,42.43,216513.0,29.6011,29.629,29.5802,29.5802,216513.0
2019-02-08 15:00:00,42.44,42.49,42.4,42.44,211940.0,29.5872,29.622,29.5593,29.5872,211940.0
2019-02-08 15:30:00,42.44,42.5,42.4,42.5,587213.0,29.5872,29.629,29.5593,29.629,587213.0
2019-02-11 09:30:00,42.22,42.25,42.06,42.1,705040.0,29.4338,29.4547,29.3223,29.3501,705040.0
2019-02-11 10:00:00,42.09,42.3,42.08,42.19,449746.0,29.3432,29.4896,29.3362,29.4129,449746.0
2019-02-11 10:30:00,42.2,42.23,42.1,42.11,299397.0,29.4199,29.4408,29.3501,29.3571,299397.0
2019-02-11 11:00:00,42.11,42.25,42.1,42.23,400767.0,29.3571,29.4547,29.3501,29.4408,400767.0
2019-02-11 11:30:00,42.23,42.25,42.16,42.23,416488.0,29.4408,29.4547,29.392,29.4408,416488.0
2019-02-11 12:00:00,42.22,42.31,42.22,42.3,216098.0,29.4338,29.4965,29.4338,29.4896,216098.0
2019-02-11 12:30:00,42.3,42.31,42.2,42.27,210528.0,29.4896,29.4965,29.4199,29.4687,210528.0
2019-02-11 13:00:00,42.27,42.3,42.23,42.26,173647.0,29.4687,29.4896,29.4408,29.4617,173647.0
2019-02-11 13:30:00,42.26,42.28,42.2,42.26,163888.0,29.4617,29.4756,29.4199,29.4617,163888.0
2019-02-11 14:00:00,42.25,42.32,42.23,42.25,253255.0,29.4547,29.5035,29.4408,29.4547,253255.0
2019-02-11 14:30:00,42.25,42.26,42.16,42.18,176922.0,29.4547,29.4617,29.392,29.4059,176922.0
2019-02-11 15:00:00,42.17,42.23,42.17,42.21,209669.0,29.3989,29.4408,29.3989,29.4268,209669.0
2019-02-11 15:30:00,42.22,42.22,42.16,42.19,550877.0,29.4338,29.4338,29.392,29.4129,550877.0
2019-02-12 09:30:00,42.54,42.63,42.53,42.61,824749.0,29.6569,29.7196,29.6499,29.7057,824749.0
2019-02-12 10:00:00,42.62,42.64,42.46,42.49,465550.0,29.7127,29.7266,29.6011,29.622,465550.0
2019-02-12 10:30:00,42.5,42.5,42.41,42.48,533185.0,29.629,29.629,29.5663,29.6151,533185.0
2019-02-12 11:00:00,42.48,42.53,42.39,42.42,585588.0,29.6151,29.6499,29.5523,29.5732,585588.0
2019-02-12 11:30:00,42.42,42.52,42.33,42.51,208207.0,29.5732,29.6429,29.5105,29.636,208207.0
2019-02-12 12:00:00,42.51,42.52,42.44,42.47,216022.0,29.636,29.6429,29.5872,29.6081,216022.0
2019-02-12 12:30:00,42.48,42.5,42.43,42.46,186099.0,29.6151,29.629,29.5802,29.6011,186099.0
2019-02-12 13:00:00,42.46,42.56,42.44,42.56,203153.0,29.6011,29.6708,29.5872,29.6708,203153.0
2019-02-12 13:30:00,42.56,42.59,42.51,42.52,175534.0,29.6708,29.6917,29.636,29.6429,175534.0
2019-02-12 14:00:00,42.52,42.52,42.46,42.48,160776.0,29.6429,29.6429,29.6011,29.6151,160776.0
2019-02-12 14:30:00,42.48,42.5,42.45,42.47,160774.0,29.6151,29.629,29.5941,29.6081,160774.0
2019-02-12 15:00:00,42.47,42.5,42.45,42.45,190548.0,29.6081,29.629,29.5941,29.5941,190548.0
2019-02-12 15:30:00,42.46,42.46,42.39,42.43,462047.0,29.6011,29.6011,29.5523,29.5802,462047.0
2019-02-13 09:30:00,42.58,42.78,42.55,42.74,603410.0,29.6848,29.8242,29.6639,29.7963,603410.0
2019-02-13 10:00:00,42.73,42.8,42.69,42.72,339783.0,29.7893,29.8381,29.7615,29.7824,339783.0
2019-02-13 10:30:00,42.72,42.83,42.65,42.72,416898.0,29.7824,29.8591,29.7336,29.7824,416898.0
2019-02-13 11:00:00,42.73,42.85,42.72,42.77,564648.0,29.7893,29.873,29.7824,29.8172,564648.0
2019-02-13 11:30:00,42.76,42.76,42.64,42.74,305053.0,29.8103,29.8103,29.7266,29.7963,305053.0
2019-02-13 12:00:00,42.75,42.76,42.63,42.66,193903.0,29.8033,29.8103,29.7196,29.7405,193903.0
2019-02-13 12:30:00,42.66,42.7,42.64,42.68,188000.0,29.7405,29.7684,29.7266,29.7545,188000.0
2019-02-13 13:00:00,42.68,42.73,42.66,42.68,232215.0,29.7545,29.7893,29.7405,29.7545,232215.0
2019-02-13 13:30:00,42.68,42.7,42.64,42.66,188610.0,29.7545,29.7684,29.7266,29.7405,188610.0
2019-02-13 14:00:00,42.66,42.66,42.59,42.6,196160.0,29.7405,29.7405,29.6917,29.6987,196160.0
2019-02-13 14:30:00,42.59,42.65,42.59,42.62,212299.0,29.6917,29.7336,29.6917,29.7127,212299.0
2019-02-13 15:00:00,42.63,42.66,42.57,42.63,421177.0,29.7196,29.7405,29.6778,29.7196,421177.0
2019-02-13 15:30:00,42.63,42.67,42.61,42.64,535266.0,29.7196,29.7475,29.7057,29.7266,535266.0
2019-02-14 09:30:00,41.71,41.91,41.67,41.89,536347.0,29.5054,29.6468,29.4771,29.6327,536347.0
2019-02-14 10:00:00,41.88,41.88,41.71,41.8,772314.0,29.6256,29.6256,29.5054,29.569,772314.0
2019-02-14 10:30:00,41.8,42.0,41.75,41.96,331335.0,29.569,29.7105,29.5337,29.6822,331335.0
2019-02-14 11:00:00,41.96,41.98,41.81,41.82,178553.0,29.6822,29.6964,29.5761,29.5832,178553.0
2019-02-14 11:30:00,41.82,41.84,41.72,41.83,292662.0,29.5832,29.5973,29.5124,29.5902,292662.0
2019-02-14 12:00:00,41.83,41.98,41.83,41.94,145853.0,29.5902,29.6964,29.5902,29.6681,145853.0
2019-02-14 12:30:00,41.94,41.98,41.92,41.96,169425.0,29.6681,29.6964,29.6539,29.6822,169425.0
2019-02-14 13:00:00,41.95,41.96,41.9,41.93,151104.0,29.6751,29.6822,29.6398,29.661,151104.0
2019-02-14 13:30:00,41.93,41.95,41.9,41.94,183250.0,29.661,29.6751,29.6398,29.6681,183250.0
2019-02-14 14:00:00,41.94,41.94,41.87,41.9,179365.0,29.6681,29.6681,29.6185,29.6398,179365.0
2019-02-14 14:30:00,41.91,42.02,41.89,42.0,167974.0,29.6468,29.7247,29.6327,29.7105,167974.0
2019-02-14 15:00:00,42.0,42.07,41.94,42.0,254517.0,29.7105,29.76,29.6681,29.7105,254517.0
2019-02-14 15:30:00,42.0,42.05,41.85,41.87,459786.0,29.7105,29.7459,29.6044,29.6185,459786.0
2019-02-15 09:30:00,42.19,42.32,42.14,42.27,563383.0,29.8449,29.9369,29.8095,29.9015,563383.0
2019-02-15 10:00:00,42.28,42.34,42.21,42.28,349702.0,29.9086,29.951,29.8591,29.9086,349702.0
2019-02-15 10:30:00,42.29,42.36,42.26,42.29,307275.0,29.9156,29.9652,29.8944,29.9156,307275.0
2019-02-15 11:00:00,42.29,42.35,42.18,42.2,239006.0,29.9156,29.9581,29.8378,29.852,239006.0
2019-02-15 11:30:00,42.2,42.2,42.09,42.14,296869.0,29.852,29.852,29.7742,29.8095,296869.0
2019-02-15 12:00:00,42.15,42.18,42.08,42.17,172252.0,29.8166,29.8378,29.7671,29.8308,172252.0
2019-02-15 12:30:00,42.17,42.21,42.15,42.16,128711.0,29.8308,29.8591,29.8166,29.8237,128711.0
2019-02-15 13:00:00,42.17,42.19,42.1,42.11,122850.0,29.8308,29.8449,29.7812,29.7883,122850.0
2019-02-15 13:30:00,42.11,42.18,42.1,42.15,137368.0,29.7883,29.8378,29.7812,29.8166,137368.0
2019-02-15 14:00:00,42.16,42.27,42.15,42.25,176241.0,29.8237,29.9015,29.8166,29.8874,176241.0
2019-02-15 14:30:00,42.25,42.29,42.24,42.28,159483.0,29.8874,29.9156,29.8803,29.9086,159483.0
2019-02-15 15:00:00,42.28,42.3,42.25,42.27,140100.0,29.9086,29.9227,29.8874,29.9015,140100.0
2019-02-15 15:30:00,42.27,42.3,42.23,42.29,329143.0,29.9015,29.9227,29.8732,29.9156,329143.0
2019-02-19 09:30:00,41.89,42.27,41.89,42.26,644874.0,29.6327,29.9015,29.6327,29.8944,644874.0
2019-02-19 10:00:00,42.26,42.33,42.23,42.27,316123.0,29.8944,29.9439,29.8732,29.9015,316123.0
2019-02-19 10:30:00,42.28,42.3,42.19,42.24,244193.0,29.9086,29.9227,29.8449,29.8803,244193.0
2019-02-19 11:00:00,42.25,42.27,42.17,42.22,331045.0,29.8874,29.9015,29.8308,29.8661,331045.0
2019-02-19 11:30:00,42.21,42.39,42.19,42.39,319152.0,29.8591,29.9864,29.8449,29.9864,319152.0
2019-02-19 12:00:00,42.38,42.43,42.33,42.43,211883.0,29.9793,30.0147,29.9439,30.0147,211883.0
2019-02-19 12:30:00,42.42,42.43,42.38,42.41,121240.0,30.0076,30.0147,29.9793,30.0005,121240.0
2019-02-19 13:00:00,42.4,42.42,42.38,42.41,121646.0,29.9935,30.0076,29.9793,30.0005,121646.0
2019-02-19 13:30:00,42.41,42.42,42.37,42.39,135665.0,30.0005,30.0076,29.9722,29.9864,135665.0
2019-02-19 14:00:00,42.38,42.49,42.37,42.48,195855.0,29.9793,30.0571,29.9722,30.0501,195855.0
2019-02-19 14:30:00,42.47,42.49,42.44,42.46,147519.0,30.043,30.0571,30.0218,30.0359,147519.0
2019-02-19 15:00:00,42.46,42.48,42.44,42.45,191297.0,30.0359,30.0501,30.0218,30.0288,191297.0
2019-02-19 15:30:00,42.45,42.47,42.36,42.38,620141.0,30.0288,30.043,29.9652,29.9793,620141.0
2019-02-20 09:30:00,42.4,42.47,42.38,42.44,368504.0,29.9935,30.043,29.9793,30.0218,368504.0
2019-02-20 10:00:00,42.44,42.56,42.41,42.54,457268.0,30.0218,30.1066,30.0005,30.0925,457268.0
2019-02-20 10:30:00,42.55,42.59,42.52,42.53,223491.0,30.0996,30.1279,30.0783,30.0854,223491.0
2019-02-20 11:00:00,42.53,42.62,42.49,42.56,330307.0,30.0854,30.1491,30.0571,30.1066,330307.0
2019-02-20 11:30:00,42.56,42.67,42.51,42.66,351913.0,30.1066,30.1845,30.0713,30.1774,351913.0
2019-02-20 12:00:00,42.66,42.67,42.56,42.57,187712.0,30.1774,30.1845,30.1066,30.1137,187712.0
2019-02-20 12:30:00,42.57,42.67,42.53,42.66,217170.0,30.1137,30.1845,30.0854,30.1774,217170.0
2019-02-20 13:00:00,42.66,42.74,42.64,42.72,285715.0,30.1774,30.234,30.1632,30.2198,285715.0
2019-02-20 13:30:00,42.71,42.74,42.65,42.65,217111.0,30.2128,30.234,30.1703,30.1703,217111.0
2019-02-20 14:00:00,42.66,42.68,42.54,42.58,199491.0,30.1774,30.1915,30.0925,30.1208,199491.0
2019-02-20 14:30:00,42.58,42.65,42.56,42.56,299954.0,30.1208,30.1703,30.1066,30.1066,299954.0
2019-02-20 15:00:00,42.57,42.59,42.53,42.56,235995.0,30.1137,30.1279,30.0854,30.1066,235995.0
2019-02-20 15:30:00,42.57,42.57,42.44,42.48,677018.0,30.1137,30.1137,30.0218,30.0501,677018.0
2019-02-21 09:30:00,42.24,42.37,42.22,42.34,453913.0,29.8803,29.9722,29.8661,29.951,453913.0
2019-02-21 10:00:00,42.33,42.38,42.19,42.19,405684.0,29.9439,29.9793,29.8449,29.8449,405684.0
2019-02-21 10:30:00,42.19,42.34,42.19,42.32,317636.0,29.8449,29.951,29.8449,29.9369,317636.0
2019-02-21 11:00:00,42.33,42.36,42.26,42.31,353602.0,29.9439,29.9652,29.8944,29.9298,353602.0
2019-02-21 11:30:00,42.3,42.42,42.23,42.26,448251.0,29.9227,30.0076,29.8732,29.8944,448251.0
2019-02-21 12:00:00,42.26,42.26,42.14,42.17,285826.0,29.8944,29.8944,29.8095,29.8308,285826.0
2019-02-21 12:30:00,42.16,42.27,42.16,42.25,204587.0,29.8237,29.9015,29.8237,29.8874,204587.0
2019-02-21 13:00:00,42.25,42.27,42.22,42.23,118882.0,29.8874,29.9015,29.8661,29.8732,118882.0
2019-02-21 13:30:00,42.23,42.28,42.21,42.26,139593.0,29.8732,29.9086,29.8591,29.8944,139593.0
2019-02-21 14:00:00,42.27,42.27,42.18,42.21,173480.0,29.9015,29.9015,29.8378,29.8591,173480.0
2019-02-21 14:30:00,42.21,42.25,42.14,42.17,207319.0,29.8591,29.8874,29.8095,29.8308,207319.0
2019-02-21 15:00:00,42.18,42.22,42.16,42.19,250409.0,29.8378,29.8661,29.8237,29.8449,250409.0
2019-02-21 15:30:00,42.19,42.29,42.16,42.28,406669.0,29.8449,29.9156,29.8237,29.9086,406669.0
2019-02-22 09:30:00,42.38,42.44,42.33,42.35,492282.0,29.9793,30.0218,29.9439,29.9581,492282.0
2019-02-22 10:00:00,42.34,42.4,42.23,42.25,358048.0,29.951,29.9935,29.8732,29.8874,358048.0
2019-02-22 10:30:00,42.25,42.32,42.21,42.32,268319.0,29.8874,29.9369,29.8591,29.9369,268319.0
2019-02-22 11:00:00,42.32,42.42,42.31,42.37,274118.0,29.9369,30.0076,29.9298,29.9722,274118.0
2019-02-22 11:30:00,42.37,42.4,42.26,42.27,386167.0,29.9722,29.9935,29.8944,29.9015,386167.0
2019-02-22 12:00:00,42.27,42.44,42.26,42.41,287030.0,29.9015,30.0218,29.8944,30.0005,287030.0
2019-02-22 12:30:00,42.4,42.48,42.36,42.45,240195.0,29.9935,30.0501,29.9652,30.0288,240195.0
2019-02-22 13:00:00,42.46,42.5,42.43,42.49,228141.0,30.0359,30.0642,30.0147,30.0571,228141.0
2019-02-22 13:30:00,42.49,42.5,42.42,42.45,197432.0,30.0571,30.0642,30.0076,30.0288,197432.0
2019-02-22 14:00:00,42.45,42.54,42.42,42.5,434832.0,30.0288,30.0925,30.0076,30.0642,434832.0
2019-02-22 14:30:00,42.5,42.52,42.42,42.46,387300.0,30.0642,30.0783,30.0076,30.0359,387300.0
2019-02-22 15:00:00,42.46,42.54,42.45,42.52,522592.0,30.0359,30.0925,30.0288,30.0783,522592.0
2019-02-22 15:30:00,42.52,42.53,42.46,42.46,614692.0,30.0783,30.0854,30.0359,30.0359,614692.0
2019-02-25 09:30:00,42.56,42.68,42.55,42.57,913180.0,30.1066,30.1915,30.0996,30.1137,913180.0
2019-02-25 10:00:00,42.57,42.57,42.49,42.52,670765.0,30.1137,30.1137,30.0571,30.0783,670765.0
2019-02-25 10:30:00,42.52,42.64,42.51,42.61,575193.0,30.0783,30.1632,30.0713,30.142,575193.0
2019-02-25 11:00:00,42.61,42.62,42.4,42.41,598612.0,30.142,30.1491,29.9935,30.0005,598612.0
2019-02-25 11:30:00,42.42,42.42,42.35,42.36,326870.0,30.0076,30.0076,29.9581,29.9652,326870.0
2019-02-25 12:00:00,42.36,42.46,42.35,42.41,256439.0,29.9652,30.0359,29.9581,30.0005,256439.0
2019-02-25 12:30:00,42.41,42.46,42.4,42.44,283865.0,30.0005,30.0359,29.9935,30.0218,283865.0
2019-02-25 13:00:00,42.45,42.5,42.43,42.48,235631.0,30.0288,30.0642,30.0147,30.0501,235631.0
2019-02-25 13:30:00,42.47,42.51,42.44,42.5,168035.0,30.043,30.0713,30.0218,30.0642,168035.0
2019-02-25 14:00:00,42.5,42.55,42.47,42.49,248181.0,30.0642,30.0996,30.043,30.0571,248181.0
2019-02-25 14:30:00,42.49,42.53,42.48,42.51,168861.0,30.0571,30.0854,30.0501,30.0713,168861.0
2019-02-25 15:00:00,42.51,42.54,42.44,42.45,304478.0,30.0713,30.0925,30.0218,30.0288,304478.0
2019-02-25 15:30:00,42.44,42.52,42.43,42.51,565031.0,30.0218,30.0783,30.0147,30.0713,565031.0
2019-02-26 09:30:00,42.34,42.44,42.34,42.43,667284.0,29.951,30.0218,29.951,30.0147,667284.0
2019-02-26 10:00:00,42.42,42.48,42.31,42.37,331302.0,30.0076,30.0501,29.9298,29.9722,331302.0
2019-02-26 10:30:00,42.37,42.51,42.37,42.48,335629.0,29.9722,30.0713,29.9722,30.0501,335629.0
2019-02-26 11:00:00,42.47,42.69,42.46,42.65,400978.0,30.043,30.1986,30.0359,30.1703,400978.0
2019-02-26 11:30:00,42.66,42.67,42.55,42.55,232721.0,30.1774,30.1845,30.0996,30.0996,232721.0
2019-02-26 12:00:00,42.56,42.56,42.43,42.46,242838.0,30.1066,30.1066,30.0147,30.0359,242838.0
2019-02-26 12:30:00,42.46,42.55,42.42,42.51,206230.0,30.0359,30.0996,30.0076,30.0713,206230.0
2019-02-26 13:00:00,42.52,42.56,42.5,42.52,91763.0,30.0783,30.1066,30.0642,30.0783,91763.0
2019-02-26 13:30:00,42.51,42.55,42.5,42.55,340446.0,30.0713,30.0996,30.0642,30.0996,340446.0
2019-02-26 14:00:00,42.54,42.57,42.51,42.52,192987.0,30.0925,30.1137,30.0713,30.0783,192987.0
2019-02-26 14:30:00,42.53,42.62,42.52,42.59,239447.0,30.0854,30.1491,30.0783,30.1279,239447.0
2019-02-26 15:00:00,42.59,42.62,42.57,42.58,346490.0,30.1279,30.1491,30.1137,30.1208,346490.0
2019-02-26 15:30:00,42.58,42.59,42.49,42.53,625267.0,30.1208,30.1279,30.0571,30.0854,625267.0
2019-02-27 09:30:00,42.77,42.8,42.69,42.79,1494366.0,30.2552,30.2764,30.1986,30.2693,1494366.0
2019-02-27 10:00:00,42.78,42.83,42.7,42.72,679209.0,30.2623,30.2976,30.2057,30.2198,679209.0
2019-02-27 10:30:00,42.72,43.01,42.71,42.96,1559991.0,30.2198,30.425,30.2128,30.3896,1559991.0
2019-02-27 11:00:00,42.96,43.02,42.89,42.9,518164.0,30.3896,30.432,30.3401,30.3472,518164.0
2019-02-27 11:30:00,42.9,42.94,42.85,42.9,235461.0,30.3472,30.3755,30.3118,30.3472,235461.0
2019-02-27 12:00:00,42.89,42.9,42.8,42.84,108557.0,30.3401,30.3472,30.2764,30.3047,108557.0
2019-02-27 12:30:00,42.84,42.89,42.83,42.84,186149.0,30.3047,30.3401,30.2976,30.3047,186149.0
2019-02-27 13:00:00,42.84,42.94,42.83,42.91,143907.0,30.3047,30.3755,30.2976,30.3542,143907.0
2019-02-27 13:30:00,42.91,42.92,42.88,42.89,216536.0,30.3542,30.3613,30.333,30.3401,216536.0
2019-02-27 14:00:00,42.89,42.94,42.88,42.94,276529.0,30.3401,30.3755,30.333,30.3755,276529.0
2019-02-27 14:30:00,42.93,42.97,42.92,42.95,411233.0,30.3684,30.3967,30.3613,30.3825,411233.0
2019-02-27 15:00:00,42.95,42.95,42.92,42.93,350844.0,30.3825,30.3825,30.3613,30.3684,350844.0
2019-02-27 15:30:00,42.92,42.94,42.84,42.85,984642.0,30.3613,30.3755,30.3047,30.3118,984642.0
2019-02-28 09:30:00,42.81,42.82,42.7,42.78,401897.0,30.2835,30.2906,30.2057,30.2623,401897.0
2019-02-28 10:00:00,42.77,42.78,42.64,42.7,485348.0,30.2552,30.2623,30.1632,30.2057,485348.0
2019-02-28 10:30:00,42.71,42.77,42.6,42.62,458713.0,30.2128,30.2552,30.1349,30.1491,458713.0
2019-02-28 11:00:00,42.62,42.85,42.61,42.81,528209.0,30.1491,30.3118,30.142,30.2835,528209.0
2019-02-28 11:30:00,42.81,42.84,42.69,42.71,611149.0,30.2835,30.3047,30.1986,30.2128,611149.0
2019-02-28 12:00:00,42.72,42.77,42.71,42.75,105046.0,30.2198,30.2552,30.2128,30.241,105046.0
2019-02-28 12:30:00,42.75,42.75,42.66,42.72,137605.0,30.241,30.241,30.1774,30.2198,137605.0
2019-02-28 13:00:00,42.73,42.73,42.69,42.69,121007.0,30.2269,30.2269,30.1986,30.1986,121007.0
2019-02-28 13:30:00,42.69,42.72,42.66,42.66,176995.0,30.1986,30.2198,30.1774,30.1774,176995.0
2019-02-28 14:00:00,42.66,42.7,42.64,42.67,126808.0,30.1774,30.2057,30.1632,30.1845,126808.0
2019-02-28 14:30:00,42.67,42.69,42.62,42.68,121080.0,30.1845,30.1986,30.1491,30.1915,121080.0
2019-02-28 15:00:00,42.68,42.72,42.62,42.69,143706.0,30.1915,30.2198,30.1491,30.1986,143706.0
2019-02-28 15:30:00,42.7,42.74,42.63,42.66,556311.0,30.2057,30.234,30.1562,30.1774,556311.0
2019-03-01 09:30:00,42.64,42.74,42.64,42.71,443269.0,30.1632,30.234,30.1632,30.2128,443269.0
2019-03-01 10:00:00,42.7,42.75,42.65,42.7,284997.0,30.2057,30.241,30.1703,30.2057,284997.0
2019-03-01 10:30:00,42.7,42.71,42.62,42.67,361620.0,30.2057,30.2128,30.1491,30.1845,361620.0
2019-03-01 11:00:00,42.68,42.69,42.5,42.52,524777.0,30.1915,30.1986,30.0642,30.0783,524777.0
2019-03-01 11:30:00,42.52,42.6,42.45,42.48,302391.0,30.0783,30.1349,30.0288,30.0501,302391.0
2019-03-01 12:00:00,42.49,42.52,42.47,42.49,178322.0,30.0571,30.0783,30.043,30.0571,178322.0
2019-03-01 12:30:00,42.48,42.53,42.46,42.52,122199.0,30.0501,30.0854,30.0359,30.0783,122199.0
2019-03-01 13:00:00,42.53,42.78,42.49,42.58,478404.0,30.0854,30.2623,30.0571,30.1208,478404.0
2019-03-01 13:30:00,42.58,42.59,42.44,42.45,203929.0,30.1208,30.1279,30.0218,30.0288,203929.0
2019-03-01 14:00:00,42.45,42.49,42.43,42.47,173001.0,30.0288,30.0571,30.0147,30.043,173001.0
2019-03-01 14:30:00,42.47,42.48,42.42,42.45,231433.0,30.043,30.0501,30.0076,30.0288,231433.0
2019-03-01 15:00:00,42.45,42.45,42.39,42.43,162749.0,30.0288,30.0288,29.9864,30.0147,162749.0
2019-03-01 15:30:00,42.43,42.59,42.4,42.59,697846.0,30.0147,30.1279,29.9935,30.1279,697846.0
2019-03-04 09:30:00,42.62,42.75,42.6,42.71,581299.0,30.1491,30.241,30.1349,30.2128,581299.0
2019-03-04 10:00:00,42.7,42.72,42.64,42.72,463077.0,30.2057,30.2198,30.1632,30.2198,463077.0
2019-03-04 10:30:00,42.73,42.74,42.56,42.6,274369.0,30.2269,30.234,30.1066,30.1349,274369.0
2019-03-04 11:00:00,42.6,42.62,42.54,42.58,290281.0,30.1349,30.1491,30.0925,30.1208,290281.0
2019-03-04 11:30:00,42.58,42.61,42.43,42.46,403247.0,30.1208,30.142,30.0147,30.0359,403247.0
2019-03-04 12:00:00,42.45,42.51,42.39,42.46,210189.0,30.0288,30.0713,29.9864,30.0359,210189.0
2019-03-04 12:30:00,42.46,42.46,42.32,42.36,163372.0,30.0359,30.0359,29.9369,29.9652,163372.0
2019-03-04 13:00:00,42.35,42.46,42.31,42.44,170001.0,29.9581,30.0359,29.9298,30.0218,170001.0
2019-03-04 13:30:00,42.44,42.5,42.4,42.49,166193.0,30.0218,30.0642,29.9935,30.0571,166193.0
2019-03-04 14:00:00,42.48,42.55,42.46,42.53,186737.0,30.0501,30.0996,30.0359,30.0854,186737.0
2019-03-04 14:30:00,42.52,42.53,42.43,42.45,169711.0,30.0783,30.0854,30.0147,30.0288,169711.0
2019-03-04 15:00:00,42.45,42.49,42.4,42.48,195137.0,30.0288,30.0571,29.9935,30.0501,195137.0
2019-03-04 15:30:00,42.48,42.64,42.48,42.64,465110.0,30.0501,30.1632,30.0501,30.1632,465110.0
2019-03-05 09:30:00,42.62,42.74,42.58,42.69,659923.0,30.1491,30.234,30.1208,30.1986,659923.0
2019-03-05 10:00:00,42.69,42.73,42.62,42.65,279672.0,30.1986,30.2269,30.1491,30.1703,279672.0
2019-03-05 10:30:00,42.65,42.68,42.62,42.66,270804.0,30.1703,30.1915,30.1491,30.1774,270804.0
2019-03-05 11:00:00,42.67,42.71,42.6,42.64,432965.0,30.1845,30.2128,30.1349,30.1632,432965.0
2019-03-05 11:30:00,42.64,42.67,42.58,42.62,191416.0,30.1632,30.1845,30.1208,30.1491,191416.0
2019-03-05 12:00:00,42.61,42.68,42.59,42.66,135413.0,30.142,30.1915,30.1279,30.1774,135413.0
2019-03-05 12:30:00,42.66,42.71,42.64,42.71,94142.0,30.1774,30.2128,30.1632,30.2128,94142.0
2019-03-05 13:00:00,42.71,42.75,42.66,42.67,133805.0,30.2128,30.241,30.1774,30.1845,133805.0
2019-03-05 13:30:00,42.67,42.7,42.66,42.69,133657.0,30.1845,30.2057,30.1774,30.1986,133657.0
2019-03-05 14:00:00,42.69,42.76,42.68,42.68,203163.0,30.1986,30.2481,30.1915,30.1915,203163.0
2019-03-05 14:30:00,42.69,42.72,42.65,42.69,117085.0,30.1986,30.2198,30.1703,30.1986,117085.0
2019-03-05 15:00:00,42.69,42.73,42.67,42.71,92652.0,30.1986,30.2269,30.1845,30.2128,92652.0
2019-03-05 15:30:00,42.71,42.75,42.67,42.74,316042.0,30.2128,30.241,30.1845,30.234,316042.0
2019-03-06 09:30:00,42.74,42.79,42.62,42.69,742166.0,30.234,30.2693,30.1491,30.1986,742166.0
2019-03-06 10:00:00,42.69,42.73,42.62,42.66,355145.0,30.1986,30.2269,30.1491,30.1774,355145.0
2019-03-06 10:30:00,42.66,42.73,42.64,42.64,300128.0,30.1774,30.2269,30.1632,30.1632,300128.0
2019-03-06 11:00:00,42.64,42.72,42.63,42.66,170995.0,30.1632,30.2198,30.1562,30.1774,170995.0
2019-03-06 11:30:00,42.66,42.68,42.58,42.6,262283.0,30.1774,30.1915,30.1208,30.1349,262283.0
2019-03-06 12:00:00,42.59,42.68,42.57,42.58,174588.0,30.1279,30.1915,30.1137,30.1208,174588.0
2019-03-06 12:30:00,42.59,42.63,42.55,42.57,131124.0,30.1279,30.1562,30.0996,30.1137,131124.0
2019-03-06 13:00:00,42.57,42.6,42.53,42.59,166731.0,30.1137,30.1349,30.0854,30.1279,166731.0
2019-03-06 13:30:00,42.59,42.65,42.58,42.6,151895.0,30.1279,30.1703,30.1208,30.1349,151895.0
2019-03-06 14:00:00,42.61,42.68,42.6,42.65,134699.0,30.142,30.1915,30.1349,30.1703,134699.0
2019-03-06 14:30:00,42.66,42.67,42.55,42.56,148489.0,30.1774,30.1845,30.0996,30.1066,148489.0
2019-03-06 15:00:00,42.56,42.66,42.55,42.66,158065.0,30.1066,30.1774,30.0996,30.1774,158065.0
2019-03-06 15:30:00,42.66,42.7,42.63,42.7,377698.0,30.1774,30.2057,30.1562,30.2057,377698.0
2019-03-07 09:30:00,42.75,42.78,42.51,42.58,504573.0,30.241,30.2623,30.0713,30.1208,504573.0
2019-03-07 10:00:00,42.59,42.62,42.49,42.62,355622.0,30.1279,30.1491,30.0571,30.1491,355622.0
2019-03-07 10:30:00,42.62,42.72,42.59,42.63,397277.0,30.1491,30.2198,30.1279,30.1562,397277.0
2019-03-07 11:00:00,42.63,42.69,42.57,42.59,272363.0,30.1562,30.1986,30.1137,30.1279,272363.0
2019-03-07 11:30:00,42.6,42.71,42.58,42.7,247131.0,30.1349,30.2128,30.1208,30.2057,247131.0
2019-03-07 12:00:00,42.69,42.72,42.63,42.69,209342.0,30.1986,30.2198,30.1562,30.1986,209342.0
2019-03-07 12:30:00,42.69,42.75,42.64,42.74,168020.0,30.1986,30.241,30.1632,30.234,168020.0
2019-03-07 13:00:00,42.74,42.76,42.69,42.75,153179.0,30.234,30.2481,30.1986,30.241,153179.0
2019-03-07 13:30:00,42.75,42.75,42.65,42.66,138898.0,30.241,30.241,30.1703,30.1774,138898.0
2019-03-07 14:00:00,42.66,42.7,42.61,42.68,148637.0,30.1774,30.2057,30.142,30.1915,148637.0
2019-03-07 14:30:00,42.68,42.7,42.64,42.65,161034.0,30.1915,30.2057,30.1632,30.1703,161034.0
2019-03-07 15:00:00,42.65,42.68,42.61,42.61,164169.0,30.1703,30.1915,30.142,30.142,164169.0
2019-03-07 15:30:00,42.61,42.68,42.58,42.62,380314.0,30.142,30.1915,30.1208,30.1491,380314.0
2019-03-08 09:30:00,42.04,42.07,41.84,41.96,996455.0,29.7388,29.76,29.5973,29.6822,996455.0
2019-03-08 10:00:00,41.96,42.03,41.93,42.0,430641.0,29.6822,29.7317,29.661,29.7105,430641.0
2019-03-08 10:30:00,42.02,42.12,41.93,41.96,444697.0,29.7247,29.7954,29.661,29.6822,444697.0
2019-03-08 11:00:00,41.96,42.05,41.92,42.04,279001.0,29.6822,29.7459,29.6539,29.7388,279001.0
2019-03-08 11:30:00,42.05,42.05,41.9,41.91,311952.0,29.7459,29.7459,29.6398,29.6468,311952.0
2019-03-08 12:00:00,41.91,42.04,41.9,42.03,185899.0,29.6468,29.7388,29.6398,29.7317,185899.0
2019-03-08 12:30:00,42.03,42.04,41.99,42.02,98213.0,29.7317,29.7388,29.7034,29.7247,98213.0
2019-03-08 13:00:00,42.02,42.07,42.01,42.05,194080.0,29.7247,29.76,29.7176,29.7459,194080.0
2019-03-08 13:30:00,42.05,42.08,42.0,42.08,184139.0,29.7459,29.7671,29.7105,29.7671,184139.0
2019-03-08 14:00:00,42.08,42.15,42.06,42.15,173039.0,29.7671,29.8166,29.7529,29.8166,173039.0
2019-03-08 14:30:00,42.15,42.25,42.14,42.21,156875.0,29.8166,29.8874,29.8095,29.8591,156875.0
2019-03-08 15:00:00,42.21,42.24,42.14,42.17,159444.0,29.8591,29.8803,29.8095,29.8308,159444.0
2019-03-08 15:30:00,42.16,42.28,42.14,42.25,385342.0,29.8237,29.9086,29.8095,29.8874,385342.0
2019-03-11 09:30:00,42.18,42.38,42.18,42.26,670658.0,29.8378,29.9793,29.8378,29.8944,670658.0
2019-03-11 10:00:00,42.26,42.34,42.25,42.33,511505.0,29.8944,29.951,29.8874,29.9439,511505.0
2019-03-11 10:30:00,42.33,42.33,42.22,42.25,798092.0,29.9439,29.9439,29.8661,29.8874,798092.0
2019-03-11 11:00:00,42.25,42.32,42.22,42.3,407850.0,29.8874,29.9369,29.8661,29.9227,407850.0
2019-03-11 11:30:00,42.31,42.37,42.29,42.36,207535.0,29.9298,29.9722,29.9156,29.9652,207535.0
2019-03-11 12:00:00,42.35,42.39,42.28,42.29,281457.0,29.9581,29.9864,29.9086,29.9156,281457.0
2019-03-11 12:30:00,42.29,42.39,42.28,42.38,207892.0,29.9156,29.9864,29.9086,29.9793,207892.0
2019-03-11 13:00:00,42.37,42.4,42.37,42.4,98031.0,29.9722,29.9935,29.9722,29.9935,98031.0
2019-03-11 13:30:00,42.39,42.4,42.36,42.39,157270.0,29.9864,29.9935,29.9652,29.9864,157270.0
2019-03-11 14:00:00,42.39,42.4,42.36,42.4,146741.0,29.9864,29.9935,29.9652,29.9935,146741.0
2019-03-11 14:30:00,42.4,42.4,42.36,42.39,104195.0,29.9935,29.9935,29.9652,29.9864,104195.0
2019-03-11 15:00:00,42.38,42.39,42.35,42.37,102058.0,29.9793,29.9864,29.9581,29.9722,102058.0
2019-03-11 15:30:00,42.36,42.37,42.29,42.33,436482.0,29.9652,29.9722,29.9156,29.9439,436482.0
2019-03-12 09:30:00,42.13,42.45,42.13,42.4,628940.0,29.8025,30.0288,29.8025,29.9935,628940.0
2019-03-12 10:00:00,42.4,42.55,42.38,42.53,474988.0,29.9935,30.0996,29.9793,30.0854,474988.0
2019-03-12 10:30:00,42.54,42.61,42.5,42.6,403561.0,30.0925,30.142,30.0642,30.1349,403561.0
2019-03-12 11:00:00,42.59,42.61,42.46,42.52,387045.0,30.1279,30.142,30.0359,30.0783,387045.0
2019-03-12 11:30:00,42.52,42.59,42.5,42.55,237116.0,30.0783,30.1279,30.0642,30.0996,237116.0
2019-03-12 12:00:00,42.55,42.56,42.43,42.46,405926.0,30.0996,30.1066,30.0147,30.0359,405926.0
2019-03-12 12:30:00,42.46,42.49,42.43,42.46,214105.0,30.0359,30.0571,30.0147,30.0359,214105.0
2019-03-12 13:00:00,42.46,42.51,42.45,42.5,129835.0,30.0359,30.0713,30.0288,30.0642,129835.0
2019-03-12 13:30:00,42.5,42.5,42.43,42.44,133592.0,30.0642,30.0642,30.0147,30.0218,133592.0
2019-03-12 14:00:00,42.43,42.49,42.39,42.45,360520.0,30.0147,30.0571,29.9864,30.0288,360520.0
2019-03-12 14:30:00,42.45,42.52,42.44,42.48,134010.0,30.0288,30.0783,30.0218,30.0501,134010.0
2019-03-12 15:00:00,42.48,42.51,42.43,42.46,253708.0,30.0501,30.0713,30.0147,30.0359,253708.0
2019-03-12 15:30:00,42.47,42.52,42.43,42.45,435692.0,30.043,30.0783,30.0147,30.0288,435692.0
2019-03-13 09:30:00,43.1,43.36,43.04,43.35,1253705.0,30.4886,30.6726,30.4462,30.6655,1253705.0
2019-03-13 10:00:00,43.35,43.4,43.23,43.31,688856.0,30.6655,30.7009,30.5806,30.6372,688856.0
2019-03-13 10:30:00,43.32,43.44,43.32,43.36,813798.0,30.6443,30.7292,30.6443,30.6726,813798.0
2019-03-13 11:00:00,43.36,43.56,43.35,43.56,910992.0,30.6726,30.814,30.6655,30.814,910992.0
2019-03-13 11:30:00,43.55,43.6,43.49,43.57,569699.0,30.807,30.8423,30.7645,30.8211,569699.0
2019-03-13 12:00:00,43.57,43.62,43.55,43.59,499595.0,30.8211,30.8565,30.807,30.8353,499595.0
2019-03-13 12:30:00,43.59,43.74,43.56,43.74,359694.0,30.8353,30.9414,30.814,30.9414,359694.0
2019-03-13 13:00:00,43.74,43.89,43.73,43.89,379872.0,30.9414,31.0475,30.9343,31.0475,379872.0
2019-03-13 13:30:00,43.88,43.92,43.84,43.9,416474.0,31.0404,31.0687,31.0121,31.0546,416474.0
2019-03-13 14:00:00,43.9,43.93,43.89,43.91,261328.0,31.0546,31.0758,31.0475,31.0616,261328.0
2019-03-13 14:30:00,43.91,43.93,43.82,43.91,397877.0,31.0616,31.0758,30.998,31.0616,397877.0
2019-03-13 15:00:00,43.92,43.95,43.8,43.8,712696.0,31.0687,31.0899,30.9838,30.9838,712696.0
2019-03-13 15:30:00,43.8,43.9,43.76,43.84,1272018.0,30.9838,31.0546,30.9555,31.0121,1272018.0
2019-03-14 09:30:00,43.92,44.25,43.91,44.24,833010.0,31.0687,31.3021,31.0616,31.2951,833010.0
2019-03-14 10:00:00,44.23,44.27,44.06,44.09,529840.0,31.288,31.3163,31.1677,31.189,529840.0
2019-03-14 10:30:00,44.09,44.14,44.03,44.03,238335.0,31.189,31.2243,31.1465,31.1465,238335.0
2019-03-14 11:00:00,44.04,44.14,44.0,44.11,204432.0,31.1536,31.2243,31.1253,31.2031,204432.0
2019-03-14 11:30:00,44.1,44.18,44.03,44.15,359694.0,31.196,31.2526,31.1465,31.2314,359694.0
2019-03-14 12:00:00,44.16,44.18,44.09,44.11,228838.0,31.2385,31.2526,31.189,31.2031,228838.0
2019-03-14 12:30:00,44.11,44.15,44.05,44.14,380645.0,31.2031,31.2314,31.1607,31.2243,380645.0
2019-03-14 13:00:00,44.14,44.15,44.07,44.09,128796.0,31.2243,31.2314,31.1748,31.189,128796.0
2019-03-14 13:30:00,44.09,44.09,44.01,44.01,105925.0,31.189,31.189,31.1324,31.1324,105925.0
2019-03-14 14:00:00,44.02,44.03,43.96,43.96,188260.0,31.1394,31.1465,31.097,31.097,188260.0
2019-03-14 14:30:00,43.97,43.97,43.88,43.95,233483.0,31.1041,31.1041,31.0404,31.0899,233483.0
2019-03-14 15:00:00,43.95,43.98,43.92,43.98,206030.0,31.0899,31.1111,31.0687,31.1111,206030.0
2019-03-14 15:30:00,43.97,44.0,43.87,43.95,509030.0,31.1041,31.1253,31.0333,31.0899,509030.0
2019-03-15 09:30:00,43.83,43.98,43.83,43.91,333810.0,31.005,31.1111,31.005,31.0616,333810.0
2019-03-15 10:00:00,43.91,43.94,43.81,43.94,254606.0,31.0616,31.0828,30.9909,31.0828,254606.0
2019-03-15 10:30:00,43.94,43.99,43.86,43.9,200934.0,31.0828,31.1182,31.0263,31.0546,200934.0
2019-03-15 11:00:00,43.91,44.0,43.87,43.97,281891.0,31.0616,31.1253,31.0333,31.1041,281891.0
2019-03-15 11:30:00,43.97,43.98,43.88,43.9,194061.0,31.1041,31.1111,31.0404,31.0546,194061.0
2019-03-15 12:00:00,43.9,44.04,43.88,43.98,275393.0,31.0546,31.1536,31.0404,31.1111,275393.0
2019-03-15 12:30:00,43.98,44.0,43.74,43.85,487735.0,31.1111,31.1253,30.9414,31.0192,487735.0
2019-03-15 13:00:00,43.85,43.86,43.8,43.83,157930.0,31.0192,31.0263,30.9838,31.005,157930.0
2019-03-15 13:30:00,43.83,43.87,43.83,43.86,104962.0,31.005,31.0333,31.005,31.0263,104962.0
2019-03-15 14:00:00,43.86,43.89,43.78,43.81,163232.0,31.0263,31.0475,30.9697,30.9909,163232.0
2019-03-15 14:30:00,43.81,43.85,43.78,43.82,170540.0,30.9909,31.0192,30.9697,30.998,170540.0
2019-03-15 15:00:00,43.81,43.86,43.81,43.83,213748.0,30.9909,31.0263,30.9909,31.005,213748.0
2019-03-15 15:30:00,43.83,43.89,43.83,43.87,640002.0,31.005,31.0475,31.005,31.0333,640002.0
2019-03-18 09:30:00,43.92,44.17,43.92,44.09,623030.0,31.0687,31.2455,31.0687,31.189,623030.0
2019-03-18 10:00:00,44.09,44.13,44.03,44.07,379390.0,31.189,31.2173,31.1465,31.1748,379390.0
2019-03-18 10:30:00,44.08,44.23,44.05,44.22,264916.0,31.1819,31.288,31.1607,31.2809,264916.0
2019-03-18 11:00:00,44.22,44.22,44.06,44.09,276273.0,31.2809,31.2809,31.1677,31.189,276273.0
2019-03-18 11:30:00,44.09,44.14,44.03,44.13,253028.0,31.189,31.2243,31.1465,31.2173,253028.0
2019-03-18 12:00:00,44.13,44.22,44.13,44.2,236225.0,31.2173,31.2809,31.2173,31.2668,236225.0
2019-03-18 12:30:00,44.2,44.26,44.16,44.23,301451.0,31.2668,31.3092,31.2385,31.288,301451.0
2019-03-18 13:00:00,44.23,44.26,44.2,44.23,122705.0,31.288,31.3092,31.2668,31.288,122705.0
2019-03-18 13:30:00,44.22,44.3,44.21,44.27,139521.0,31.2809,31.3375,31.2738,31.3163,139521.0
2019-03-18 14:00:00,44.27,44.31,44.24,44.27,203641.0,31.3163,31.3446,31.2951,31.3163,203641.0
2019-03-18 14:30:00,44.27,44.3,44.25,44.29,97732.0,31.3163,31.3375,31.3021,31.3304,97732.0
2019-03-18 15:00:00,44.29,44.29,44.24,44.27,170134.0,31.3304,31.3304,31.2951,31.3163,170134.0
2019-03-18 15:30:00,44.28,44.3,44.23,44.25,368991.0,31.3234,31.3375,31.288,31.3021,368991.0
2019-03-19 09:30:00,44.89,44.97,44.79,44.79,1164665.0,31.7549,31.8115,31.6841,31.6841,1164665.0
2019-03-19 10:00:00,44.79,44.83,44.69,44.71,390987.0,31.6841,31.7124,31.6134,31.6275,390987.0
2019-03-19 10:30:00,44.71,44.77,44.67,44.68,577656.0,31.6275,31.67,31.5992,31.6063,577656.0
2019-03-19 11:00:00,44.68,44.7,44.64,44.66,347779.0,31.6063,31.6205,31.578,31.5922,347779.0
2019-03-19 11:30:00,44.65,44.75,44.64,44.72,301650.0,31.5851,31.6558,31.578,31.6346,301650.0
2019-03-19 12:00:00,44.73,44.8,44.73,44.78,243621.0,31.6417,31.6912,31.6417,31.6771,243621.0
2019-03-19 12:30:00,44.78,44.81,44.64,44.75,519692.0,31.6771,31.6983,31.578,31.6558,519692.0
2019-03-19 13:00:00,44.75,44.75,44.57,44.58,447732.0,31.6558,31.6558,31.5285,31.5356,447732.0
2019-03-19 13:30:00,44.58,44.65,44.56,44.63,283838.0,31.5356,31.5851,31.5214,31.5709,283838.0
2019-03-19 14:00:00,44.63,44.64,44.49,44.55,242873.0,31.5709,31.578,31.4719,31.5144,242873.0
2019-03-19 14:30:00,44.56,44.57,44.48,44.49,148601.0,31.5214,31.5285,31.4648,31.4719,148601.0
2019-03-19 15:00:00,44.49,44.52,44.45,44.47,365278.0,31.4719,31.4931,31.4436,31.4578,365278.0
2019-03-19 15:30:00,44.46,44.5,44.38,44.49,743284.0,31.4507,31.479,31.3941,31.4719,743284.0
2019-03-20 09:30:00,44.3,44.3,44.13,44.16,439654.0,31.3375,31.3375,31.2173,31.2385,439654.0
2019-03-20 10:00:00,44.16,44.2,44.02,44.08,320384.0,31.2385,31.2668,31.1394,31.1819,320384.0
2019-03-20 10:30:00,44.09,44.34,44.08,44.3,490061.0,31.189,31.3658,31.1819,31.3375,490061.0
2019-03-20 11:00:00,44.31,44.51,44.31,44.5,279730.0,31.3446,31.4861,31.3446,31.479,279730.0
2019-03-20 11:30:00,44.5,44.54,44.45,44.48,240775.0,31.479,31.5073,31.4436,31.4648,240775.0
2019-03-20 12:00:00,44.48,44.59,44.45,44.48,287679.0,31.4648,31.5427,31.4436,31.4648,287679.0
2019-03-20 12:30:00,44.48,44.49,44.34,44.37,309808.0,31.4648,31.4719,31.3658,31.387,309808.0
2019-03-20 13:00:00,44.37,44.39,44.33,44.34,116647.0,31.387,31.4012,31.3587,31.3658,116647.0
2019-03-20 13:30:00,44.33,44.43,44.33,44.43,103603.0,31.3587,31.4295,31.3587,31.4295,103603.0
2019-03-20 14:00:00,44.43,44.67,44.43,44.67,393268.0,31.4295,31.5992,31.4295,31.5992,393268.0
2019-03-20 14:30:00,44.67,44.74,44.64,44.73,444791.0,31.5992,31.6488,31.578,31.6417,444791.0
2019-03-20 15:00:00,44.73,44.75,44.65,44.66,262199.0,31.6417,31.6558,31.5851,31.5922,262199.0
2019-03-20 15:30:00,44.66,44.66,44.52,44.52,522123.0,31.5922,31.5922,31.4931,31.4931,522123.0
2019-03-21 09:30:00,44.55,44.61,44.5,44.58,396668.0,31.5144,31.5568,31.479,31.5356,396668.0
2019-03-21 10:00:00,44.58,44.67,44.54,44.58,315421.0,31.5356,31.5992,31.5073,31.5356,315421.0
2019-03-21 10:30:00,44.58,44.61,44.5,44.59,521696.0,31.5356,31.5568,31.479,31.5427,521696.0
2019-03-21 11:00:00,44.59,44.63,44.56,44.59,286208.0,31.5427,31.5709,31.5214,31.5427,286208.0
2019-03-21 11:30:00,44.59,44.64,44.48,44.6,253399.0,31.5427,31.578,31.4648,31.5497,253399.0
2019-03-21 12:00:00,44.59,44.61,44.33,44.34,200629.0,31.5427,31.5568,31.3587,31.3658,200629.0
2019-03-21 12:30:00,44.37,44.38,44.31,44.37,160264.0,31.387,31.3941,31.3446,31.387,160264.0
2019-03-21 13:00:00,44.36,44.44,44.36,44.43,73422.0,31.38,31.4365,31.38,31.4295,73422.0
2019-03-21 13:30:00,44.43,44.49,44.43,44.48,96456.0,31.4295,31.4719,31.4295,31.4648,96456.0
2019-03-21 14:00:00,44.48,44.5,44.43,44.48,306912.0,31.4648,31.479,31.4295,31.4648,306912.0
2019-03-21 14:30:00,44.49,44.49,44.45,44.47,187372.0,31.4719,31.4719,31.4436,31.4578,187372.0
2019-03-21 15:00:00,44.47,44.5,44.45,44.48,169657.0,31.4578,31.479,31.4436,31.4648,169657.0
2019-03-21 15:30:00,44.48,44.56,44.46,44.52,437382.0,31.4648,31.5214,31.4507,31.4931,437382.0
2019-03-22 09:30:00,44.2,44.25,43.84,43.86,707671.0,31.2668,31.3021,31.0121,31.0263,707671.0
2019-03-22 10:00:00,43.86,44.04,43.79,43.92,519632.0,31.0263,31.1536,30.9767,31.0687,519632.0
2019-03-22 10:30:00,43.92,43.98,43.76,43.77,279828.0,31.0687,31.1111,30.9555,30.9626,279828.0
2019-03-22 11:00:00,43.77,43.87,43.69,43.8,480050.0,30.9626,31.0333,30.906,30.9838,480050.0
2019-03-22 11:30:00,43.79,43.86,43.72,43.84,489830.0,30.9767,31.0263,30.9272,31.0121,489830.0
2019-03-22 12:00:00,43.83,44.01,43.81,43.96,568952.0,31.005,31.1324,30.9909,31.097,568952.0
2019-03-22 12:30:00,43.96,44.03,43.8,43.85,407383.0,31.097,31.1465,30.9838,31.0192,407383.0
2019-03-22 13:00:00,43.85,43.95,43.85,43.93,132396.0,31.0192,31.0899,31.0192,31.0758,132396.0
2019-03-22 13:30:00,43.93,44.01,43.92,43.97,171890.0,31.0758,31.1324,31.0687,31.1041,171890.0
2019-03-22 14:00:00,43.97,44.14,43.96,44.12,355964.0,31.1041,31.2243,31.097,31.2102,355964.0
2019-03-22 14:30:00,44.12,44.16,44.04,44.13,143448.0,31.2102,31.2385,31.1536,31.2173,143448.0
2019-03-22 15:00:00,44.12,44.16,44.01,44.02,169412.0,31.2102,31.2385,31.1324,31.1394,169412.0
2019-03-22 15:30:00,44.01,44.03,43.93,43.95,571251.0,31.1324,31.1465,31.0758,31.0899,571251.0
2019-03-25 09:30:00,43.81,43.9,43.55,43.56,703202.0,30.9909,31.0546,30.807,30.814,703202.0
2019-03-25 10:00:00,43.56,43.67,43.55,43.63,349615.0,30.814,30.8919,30.807,30.8636,349615.0
2019-03-25 10:30:00,43.63,43.76,43.59,43.7,260399.0,30.8636,30.9555,30.8353,30.9131,260399.0
2019-03-25 11:00:00,43.7,43.78,43.65,43.77,184190.0,30.9131,30.9697,30.8777,30.9626,184190.0
2019-03-25 11:30:00,43.76,43.77,43.63,43.64,159591.0,30.9555,30.9626,30.8636,30.8706,159591.0
2019-03-25 12:00:00,43.64,43.69,43.61,43.66,177598.0,30.8706,30.906,30.8494,30.8848,177598.0
2019-03-25 12:30:00,43.66,43.66,43.53,43.59,240576.0,30.8848,30.8848,30.7928,30.8353,240576.0
2019-03-25 13:00:00,43.59,43.61,43.5,43.52,198706.0,30.8353,30.8494,30.7716,30.7857,198706.0
2019-03-25 13:30:00,43.51,43.57,43.47,43.48,218495.0,30.7787,30.8211,30.7504,30.7574,218495.0
2019-03-25 14:00:00,43.48,43.51,43.34,43.37,225370.0,30.7574,30.7787,30.6584,30.6796,225370.0
2019-03-25 14:30:00,43.38,43.43,43.35,43.4,393297.0,30.6867,30.7221,30.6655,30.7009,393297.0
2019-03-25 15:00:00,43.4,43.48,43.38,43.47,228391.0,30.7009,30.7574,30.6867,30.7504,228391.0
2019-03-25 15:30:00,43.46,43.55,43.42,43.53,534491.0,30.7433,30.807,30.715,30.7928,534491.0
2019-03-26 09:30:00,44.12,44.29,44.07,44.21,621492.0,31.2102,31.3304,31.1748,31.2738,621492.0
2019-03-26 10:00:00,44.2,44.22,44.07,44.13,552421.0,31.2668,31.2809,31.1748,31.2173,552421.0
2019-03-26 10:30:00,44.13,44.14,43.97,44.04,604936.0,31.2173,31.2243,31.1041,31.1536,604936.0
2019-03-26 11:00:00,44.04,44.06,43.88,43.89,339645.0,31.1536,31.1677,31.0404,31.0475,339645.0
2019-03-26 11:30:00,43.89,43.98,43.88,43.92,292678.0,31.0475,31.1111,31.0404,31.0687,292678.0
2019-03-26 12:00:00,43.92,43.93,43.82,43.84,337127.0,31.0687,31.0758,30.998,31.0121,337127.0
2019-03-26 12:30:00,43.83,43.89,43.76,43.82,189553.0,31.005,31.0475,30.9555,30.998,189553.0
2019-03-26 13:00:00,43.82,43.83,43.76,43.77,142535.0,30.998,31.005,30.9555,30.9626,142535.0
2019-03-26 13:30:00,43.77,43.84,43.73,43.76,155884.0,30.9626,31.0121,30.9343,30.9555,155884.0
2019-03-26 14:00:00,43.76,43.79,43.72,43.72,236273.0,30.9555,30.9767,30.9272,30.9272,236273.0
2019-03-26 14:30:00,43.72,43.79,43.68,43.78,169124.0,30.9272,30.9767,30.8989,30.9697,169124.0
2019-03-26 15:00:00,43.77,43.81,43.75,43.76,153722.0,30.9626,30.9909,30.9484,30.9555,153722.0
2019-03-26 15:30:00,43.75,43.82,43.74,43.82,407193.0,30.9484,30.998,30.9414,30.998,407193.0
2019-03-27 09:30:00,43.67,43.81,43.43,43.45,434783.0,30.8919,30.9909,30.7221,30.7362,434783.0
2019-03-27 10:00:00,43.45,43.65,43.42,43.58,214242.0,30.7362,30.8777,30.715,30.8282,214242.0
2019-03-27 10:30:00,43.56,43.59,43.33,43.42,253494.0,30.814,30.8353,30.6513,30.715,253494.0
2019-03-27 11:00:00,43.42,43.48,43.36,43.36,137620.0,30.715,30.7574,30.6726,30.6726,137620.0
2019-03-27 11:30:00,43.36,43.39,43.19,43.26,278821.0,30.6726,30.6938,30.5523,30.6018,278821.0
2019-03-27 12:00:00,43.26,43.52,43.25,43.5,283022.0,30.6018,30.7857,30.5947,30.7716,283022.0
2019-03-27 12:30:00,43.51,43.54,43.44,43.48,178041.0,30.7787,30.7999,30.7292,30.7574,178041.0
2019-03-27 13:00:00,43.49,43.61,43.46,43.59,165609.0,30.7645,30.8494,30.7433,30.8353,165609.0
2019-03-27 13:30:00,43.59,43.59,43.53,43.55,215376.0,30.8353,30.8353,30.7928,30.807,215376.0
2019-03-27 14:00:00,43.55,43.61,43.53,43.55,160144.0,30.807,30.8494,30.7928,30.807,160144.0
2019-03-27 14:30:00,43.55,43.58,43.51,43.56,174122.0,30.807,30.8282,30.7787,30.814,174122.0
2019-03-27 15:00:00,43.56,43.57,43.5,43.55,180628.0,30.814,30.8211,30.7716,30.807,180628.0
2019-03-27 15:30:00,43.56,43.64,43.55,43.6,724596.0,30.814,30.8706,30.807,30.8423,724596.0
2019-03-28 09:30:00,43.38,43.56,43.35,43.54,311767.0,30.6867,30.814,30.6655,30.7999,311767.0
2019-03-28 10:00:00,43.55,43.66,43.51,43.64,316545.0,30.807,30.8848,30.7787,30.8706,316545.0
2019-03-28 10:30:00,43.65,43.71,43.56,43.62,328259.0,30.8777,30.9201,30.814,30.8565,328259.0
2019-03-28 11:00:00,43.63,43.63,43.45,43.46,195683.0,30.8636,30.8636,30.7362,30.7433,195683.0
2019-03-28 11:30:00,43.47,43.57,43.43,43.46,149274.0,30.7504,30.8211,30.7221,30.7433,149274.0
2019-03-28 12:00:00,43.47,43.5,43.41,43.47,343048.0,30.7504,30.7716,30.7079,30.7504,343048.0
2019-03-28 12:30:00,43.47,43.48,43.36,43.45,439256.0,30.7504,30.7574,30.6726,30.7362,439256.0
2019-03-28 13:00:00,43.44,43.49,43.44,43.48,77735.0,30.7292,30.7645,30.7292,30.7574,77735.0
2019-03-28 13:30:00,43.47,43.58,43.47,43.58,191713.0,30.7504,30.8282,30.7504,30.8282,191713.0
2019-03-28 14:00:00,43.57,43.58,43.52,43.52,115560.0,30.8211,30.8282,30.7857,30.7857,115560.0
2019-03-28 14:30:00,43.52,43.56,43.47,43.56,95293.0,30.7857,30.814,30.7504,30.814,95293.0
2019-03-28 15:00:00,43.55,43.6,43.53,43.59,126738.0,30.807,30.8423,30.7928,30.8353,126738.0
2019-03-28 15:30:00,43.59,43.67,43.58,43.63,297701.0,30.8353,30.8919,30.8282,30.8636,297701.0
2019-03-29 09:30:00,44.08,44.08,43.88,43.92,596122.0,31.1819,31.1819,31.0404,31.0687,596122.0
2019-03-29 10:00:00,43.93,43.93,43.76,43.77,381978.0,31.0758,31.0758,30.9555,30.9626,381978.0
2019-03-29 10:30:00,43.77,43.77,43.52,43.59,269246.0,30.9626,30.9626,30.7857,30.8353,269246.0
2019-03-29 11:00:00,43.6,43.69,43.59,43.68,193394.0,30.8423,30.906,30.8353,30.8989,193394.0
2019-03-29 11:30:00,43.67,43.77,43.67,43.71,219921.0,30.8919,30.9626,30.8919,30.9201,219921.0
2019-03-29 12:00:00,43.71,43.86,43.66,43.83,285204.0,30.9201,31.0263,30.8848,31.005,285204.0
2019-03-29 12:30:00,43.82,43.86,43.72,43.8,898773.0,30.998,31.0263,30.9272,30.9838,898773.0
2019-03-29 13:00:00,43.8,43.81,43.73,43.74,144156.0,30.9838,30.9909,30.9343,30.9414,144156.0
2019-03-29 13:30:00,43.75,43.75,43.67,43.68,99615.0,30.9484,30.9484,30.8919,30.8989,99615.0
2019-03-29 14:00:00,43.67,43.72,43.65,43.69,118133.0,30.8919,30.9272,30.8777,30.906,118133.0
2019-03-29 14:30:00,43.69,43.75,43.63,43.75,134134.0,30.906,30.9484,30.8636,30.9484,134134.0
2019-03-29 15:00:00,43.75,43.76,43.65,43.65,174311.0,30.9484,30.9555,30.8777,30.8777,174311.0
2019-03-29 15:30:00,43.66,43.75,43.63,43.72,584087.0,30.8848,30.9484,30.8636,30.9272,584087.0
2019-04-01 09:30:00,44.26,44.26,44.09,44.14,751717.0,31.3092,31.3092,31.189,31.2243,751717.0
2019-04-01 10:00:00,44.14,44.22,44.09,44.14,331981.0,31.2243,31.2809,31.189,31.2243,331981.0
2019-04-01 10:30:00,44.14,44.25,44.1,44.22,245816.0,31.2243,31.3021,31.196,31.2809,245816.0
2019-04-01 11:00:00,44.22,44.23,44.13,44.18,341722.0,31.2809,31.288,31.2173,31.2526,341722.0
2019-04-01 11:30:00,44.18,44.23,44.13,44.18,213548.0,31.2526,31.288,31.2173,31.2526,213548.0
2019-04-01 12:00:00,44.18,44.18,44.12,44.16,212071.0,31.2526,31.2526,31.2102,31.2385,212071.0
2019-04-01 12:30:00,44.17,44.17,44.11,44.15,612398.0,31.2455,31.2455,31.2031,31.2314,612398.0
2019-04-01 13:00:00,44.15,44.18,44.08,44.11,253816.0,31.2314,31.2526,31.1819,31.2031,253816.0
2019-04-01 13:30:00,44.11,44.16,44.1,44.15,241965.0,31.2031,31.2385,31.196,31.2314,241965.0
2019-04-01 14:00:00,44.14,44.2,44.12,44.18,241998.0,31.2243,31.2668,31.2102,31.2526,241998.0
2019-04-01 14:30:00,44.17,44.18,44.11,44.13,178130.0,31.2455,31.2526,31.2031,31.2173,178130.0
2019-04-01 15:00:00,44.13,44.15,44.07,44.15,296638.0,31.2173,31.2314,31.1748,31.2314,296638.0
2019-04-01 15:30:00,44.15,44.15,44.09,44.09,567486.0,31.2314,31.2314,31.189,31.189,567486.0
2019-04-02 09:30:00,44.26,44.47,44.24,44.46,594582.0,31.3092,31.4578,31.2951,31.4507,594582.0
2019-04-02 10:00:00,44.47,44.47,44.26,44.3,502936.0,31.4578,31.4578,31.3092,31.3375,502936.0
2019-04-02 10:30:00,44.3,44.3,44.19,44.21,655965.0,31.3375,31.3375,31.2597,31.2738,655965.0
2019-04-02 11:00:00,44.2,44.24,44.15,44.23,347467.0,31.2668,31.2951,31.2314,31.288,347467.0
2019-04-02 11:30:00,44.23,44.26,44.12,44.17,383878.0,31.288,31.3092,31.2102,31.2455,383878.0
2019-04-02 12:00:00,44.16,44.21,44.1,44.13,145594.0,31.2385,31.2738,31.196,31.2173,145594.0
2019-04-02 12:30:00,44.12,44.21,44.12,44.2,178665.0,31.2102,31.2738,31.2102,31.2668,178665.0
2019-04-02 13:00:00,44.2,44.32,44.17,44.28,322616.0,31.2668,31.3517,31.2455,31.3234,322616.0
2019-04-02 13:30:00,44.28,44.33,44.23,44.23,218892.0,31.3234,31.3587,31.288,31.288,218892.0
2019-04-02 14:00:00,44.23,44.28,44.18,44.23,172042.0,31.288,31.3234,31.2526,31.288,172042.0
2019-04-02 14:30:00,44.23,44.25,44.17,44.22,246985.0,31.288,31.3021,31.2455,31.2809,246985.0
2019-04-02 15:00:00,44.23,44.27,44.22,44.25,231260.0,31.288,31.3163,31.2809,31.3021,231260.0
2019-04-02 15:30:00,44.25,44.3,44.24,44.24,764746.0,31.3021,31.3375,31.2951,31.2951,764746.0
2019-04-03 09:30:00,44.48,44.48,44.34,44.38,467529.0,31.4648,31.4648,31.3658,31.3941,467529.0
2019-04-03 10:00:00,44.37,44.45,44.31,44.41,335192.0,31.387,31.4436,31.3446,31.4153,335192.0
2019-04-03 10:30:00,44.41,44.42,44.3,44.37,455839.0,31.4153,31.4224,31.3375,31.387,455839.0
2019-04-03 11:00:00,44.37,44.45,44.28,44.32,291120.0,31.387,31.4436,31.3234,31.3517,291120.0
2019-04-03 11:30:00,44.31,44.39,44.28,44.36,186846.0,31.3446,31.4012,31.3234,31.38,186846.0
2019-04-03 12:00:00,44.36,44.4,44.31,44.33,145497.0,31.38,31.4082,31.3446,31.3587,145497.0
2019-04-03 12:30:00,44.33,44.36,44.25,44.25,170631.0,31.3587,31.38,31.3021,31.3021,170631.0
2019-04-03 13:00:00,44.24,44.32,44.22,44.22,453178.0,31.2951,31.3517,31.2809,31.2809,453178.0
2019-04-03 13:30:00,44.22,44.26,44.14,44.17,159956.0,31.2809,31.3092,31.2243,31.2455,159956.0
2019-04-03 14:00:00,44.17,44.18,44.07,44.17,146323.0,31.2455,31.2526,31.1748,31.2455,146323.0
2019-04-03 14:30:00,44.16,44.23,44.13,44.21,192837.0,31.2385,31.288,31.2173,31.2738,192837.0
2019-04-03 15:00:00,44.2,44.23,44.13,44.23,216011.0,31.2668,31.288,31.2173,31.288,216011.0
2019-04-03 15:30:00,44.22,44.28,44.2,44.23,556536.0,31.2809,31.3234,31.2668,31.288,556536.0
2019-04-04 09:30:00,44.21,44.21,44.04,44.05,329842.0,31.2738,31.2738,31.1536,31.1607,329842.0
2019-04-04 10:00:00,44.06,44.1,43.93,43.94,266600.0,31.1677,31.196,31.0758,31.0828,266600.0
2019-04-04 10:30:00,43.94,44.01,43.87,43.94,291348.0,31.0828,31.1324,31.0333,31.0828,291348.0
2019-04-04 11:00:00,43.95,44.01,43.9,44.0,330140.0,31.0899,31.1324,31.0546,31.1253,330140.0
2019-04-04 11:30:00,44.0,44.17,43.97,44.15,333251.0,31.1253,31.2455,31.1041,31.2314,333251.0
2019-04-04 12:00:00,44.15,44.18,44.07,44.13,153012.0,31.2314,31.2526,31.1748,31.2173,153012.0
2019-04-04 12:30:00,44.13,44.19,44.13,44.16,112375.0,31.2173,31.2597,31.2173,31.2385,112375.0
2019-04-04 13:00:00,44.16,44.16,44.11,44.15,71824.0,31.2385,31.2385,31.2031,31.2314,71824.0
2019-04-04 13:30:00,44.15,44.2,44.14,44.2,113879.0,31.2314,31.2668,31.2243,31.2668,113879.0
2019-04-04 14:00:00,44.2,44.24,44.13,44.15,159288.0,31.2668,31.2951,31.2173,31.2314,159288.0
2019-04-04 14:30:00,44.14,44.18,44.11,44.12,70980.0,31.2243,31.2526,31.2031,31.2102,70980.0
2019-04-04 15:00:00,44.13,44.16,44.1,44.14,143445.0,31.2173,31.2385,31.196,31.2243,143445.0
2019-04-04 15:30:00,44.14,44.17,44.13,44.14,235767.0,31.2243,31.2455,31.2173,31.2243,235767.0
2019-04-05 09:30:00,44.35,44.36,44.23,44.31,367432.0,31.3729,31.38,31.288,31.3446,367432.0
2019-04-05 10:00:00,44.31,44.59,44.3,44.51,567618.0,31.3446,31.5427,31.3375,31.4861,567618.0
2019-04-05 10:30:00,44.52,44.57,44.48,44.48,454480.0,31.4931,31.5285,31.4648,31.4648,454480.0
2019-04-05 11:00:00,44.48,44.52,44.45,44.5,422198.0,31.4648,31.4931,31.4436,31.479,422198.0
2019-04-05 11:30:00,44.49,44.57,44.46,44.53,278303.0,31.4719,31.5285,31.4507,31.5002,278303.0
2019-04-05 12:00:00,44.52,44.55,44.48,44.49,126798.0,31.4931,31.5144,31.4648,31.4719,126798.0
2019-04-05 12:30:00,44.48,44.51,44.44,44.51,139688.0,31.4648,31.4861,31.4365,31.4861,139688.0
2019-04-05 13:00:00,44.51,44.52,44.47,44.52,92359.0,31.4861,31.4931,31.4578,31.4931,92359.0
2019-04-05 13:30:00,44.52,44.58,44.5,44.58,220081.0,31.4931,31.5356,31.479,31.5356,220081.0
2019-04-05 14:00:00,44.58,44.6,44.52,44.55,171807.0,31.5356,31.5497,31.4931,31.5144,171807.0
2019-04-05 14:30:00,44.54,44.59,44.53,44.54,148820.0,31.5073,31.5427,31.5002,31.5073,148820.0
2019-04-05 15:00:00,44.55,44.58,44.52,44.53,191962.0,31.5144,31.5356,31.4931,31.5002,191962.0
2019-04-05 15:30:00,44.53,44.55,44.47,44.53,710363.0,31.5002,31.5144,31.4578,31.5002,710363.0
2019-04-08 09:30:00,44.93,45.07,44.91,44.97,1330866.0,31.7832,31.8822,31.769,31.8115,1330866.0
2019-04-08 10:00:00,44.96,45.22,44.95,45.16,676717.0,31.8044,31.9883,31.7973,31.9459,676717.0
2019-04-08 10:30:00,45.16,45.19,45.09,45.14,403620.0,31.9459,31.9671,31.8963,31.9317,403620.0
2019-04-08 11:00:00,45.14,45.22,45.13,45.18,1255155.0,31.9317,31.9883,31.9246,31.96,1255155.0
2019-04-08 11:30:00,45.18,45.38,45.17,45.31,743745.0,31.96,32.1015,31.9529,32.052,743745.0
2019-04-08 12:00:00,45.32,45.32,45.23,45.28,238036.0,32.059,32.059,31.9954,32.0308,238036.0
2019-04-08 12:30:00,45.27,45.32,45.23,45.3,143856.0,32.0237,32.059,31.9954,32.0449,143856.0
2019-04-08 13:00:00,45.3,45.35,45.29,45.34,162142.0,32.0449,32.0803,32.0378,32.0732,162142.0
2019-04-08 13:30:00,45.35,45.35,45.27,45.3,229922.0,32.0803,32.0803,32.0237,32.0449,229922.0
2019-04-08 14:00:00,45.3,45.3,45.2,45.2,167946.0,32.0449,32.0449,31.9742,31.9742,167946.0
2019-04-08 14:30:00,45.2,45.22,45.16,45.21,199779.0,31.9742,31.9883,31.9459,31.9812,199779.0
2019-04-08 15:00:00,45.2,45.24,45.18,45.21,243612.0,31.9742,32.0025,31.96,31.9812,243612.0
2019-04-08 15:30:00,45.21,45.24,45.17,45.24,590775.0,31.9812,32.0025,31.9529,32.0025,590775.0
2019-04-09 09:30:00,45.13,45.15,44.9,45.06,526856.0,31.9246,31.9388,31.7619,31.8751,526856.0
2019-04-09 10:00:00,45.07,45.16,44.93,45.15,355022.0,31.8822,31.9459,31.7832,31.9388,355022.0
2019-04-09 10:30:00,45.15,45.16,44.96,45.0,280992.0,31.9388,31.9459,31.8044,31.8327,280992.0
2019-04-09 11:00:00,45.0,45.08,44.98,45.06,265714.0,31.8327,31.8893,31.8185,31.8751,265714.0
2019-04-09 11:30:00,45.05,45.06,44.97,44.97,230131.0,31.8681,31.8751,31.8115,31.8115,230131.0
2019-04-09 12:00:00,44.97,45.06,44.96,45.02,107424.0,31.8115,31.8751,31.8044,31.8468,107424.0
2019-04-09 12:30:00,45.02,45.05,44.96,44.97,140328.0,31.8468,31.8681,31.8044,31.8115,140328.0
2019-04-09 13:00:00,44.97,45.0,44.92,44.92,88275.0,31.8115,31.8327,31.7761,31.7761,88275.0
2019-04-09 13:30:00,44.92,44.95,44.9,44.93,111225.0,31.7761,31.7973,31.7619,31.7832,111225.0
2019-04-09 14:00:00,44.93,44.94,44.88,44.91,123977.0,31.7832,31.7902,31.7478,31.769,123977.0
2019-04-09 14:30:00,44.91,44.98,44.91,44.95,186716.0,31.769,31.8185,31.769,31.7973,186716.0
2019-04-09 15:00:00,44.95,44.99,44.94,44.96,163684.0,31.7973,31.8256,31.7902,31.8044,163684.0
2019-04-09 15:30:00,44.97,45.05,44.96,44.99,604992.0,31.8115,31.8681,31.8044,31.8256,604992.0
2019-04-10 09:30:00,45.12,45.16,45.0,45.14,508338.0,31.9176,31.9459,31.8327,31.9317,508338.0
2019-04-10 10:00:00,45.14,45.24,45.13,45.2,262364.0,31.9317,32.0025,31.9246,31.9742,262364.0
2019-04-10 10:30:00,45.19,45.24,45.08,45.15,381036.0,31.9671,32.0025,31.8893,31.9388,381036.0
2019-04-10 11:00:00,45.15,45.22,45.11,45.22,394399.0,31.9388,31.9883,31.9105,31.9883,394399.0
2019-04-10 11:30:00,45.22,45.32,45.2,45.28,389873.0,31.9883,32.059,31.9742,32.0308,389873.0
2019-04-10 12:00:00,45.28,45.34,45.25,45.32,149647.0,32.0308,32.0732,32.0095,32.059,149647.0
2019-04-10 12:30:00,45.33,45.35,45.29,45.3,129338.0,32.0661,32.0803,32.0378,32.0449,129338.0
2019-04-10 13:00:00,45.3,45.31,45.26,45.28,109905.0,32.0449,32.052,32.0166,32.0308,109905.0
2019-04-10 13:30:00,45.28,45.28,45.22,45.26,107941.0,32.0308,32.0308,31.9883,32.0166,107941.0
2019-04-10 14:00:00,45.26,45.28,45.16,45.17,206761.0,32.0166,32.0308,31.9459,31.9529,206761.0
2019-04-10 14:30:00,45.17,45.2,45.16,45.18,165704.0,31.9529,31.9742,31.9459,31.96,165704.0
2019-04-10 15:00:00,45.18,45.25,45.16,45.18,323066.0,31.96,32.0095,31.9459,31.96,323066.0
2019-04-10 15:30:00,45.18,45.2,45.03,45.05,615180.0,31.96,31.9742,31.8539,31.8681,615180.0
2019-04-11 09:30:00,45.01,45.01,44.77,44.84,646933.0,31.8398,31.8398,31.67,31.7195,646933.0
2019-04-11 10:00:00,44.85,44.97,44.84,44.87,603998.0,31.7266,31.8115,31.7195,31.7407,603998.0
2019-04-11 10:30:00,44.87,44.97,44.85,44.95,408835.0,31.7407,31.8115,31.7266,31.7973,408835.0
2019-04-11 11:00:00,44.94,44.95,44.77,44.81,415502.0,31.7902,31.7973,31.67,31.6983,415502.0
2019-04-11 11:30:00,44.81,44.9,44.74,44.78,413695.0,31.6983,31.7619,31.6488,31.6771,413695.0
2019-04-11 12:00:00,44.78,44.79,44.64,44.66,191938.0,31.6771,31.6841,31.578,31.5922,191938.0
2019-04-11 12:30:00,44.66,44.69,44.63,44.69,134595.0,31.5922,31.6134,31.5709,31.6134,134595.0
2019-04-11 13:00:00,44.69,44.75,44.68,44.69,160095.0,31.6134,31.6558,31.6063,31.6134,160095.0
2019-04-11 13:30:00,44.7,44.77,44.69,44.75,121190.0,31.6205,31.67,31.6134,31.6558,121190.0
2019-04-11 14:00:00,44.75,44.8,44.73,44.76,126488.0,31.6558,31.6912,31.6417,31.6629,126488.0
2019-04-11 14:30:00,44.76,44.8,44.73,44.74,161391.0,31.6629,31.6912,31.6417,31.6488,161391.0
2019-04-11 15:00:00,44.74,44.79,44.73,44.78,225529.0,31.6488,31.6841,31.6417,31.6771,225529.0
2019-04-11 15:30:00,44.78,44.87,44.77,44.86,402194.0,31.6771,31.7407,31.67,31.7336,402194.0
2019-04-12 09:30:00,45.08,45.08,44.8,44.83,580000.0,31.8893,31.8893,31.6912,31.7124,580000.0
2019-04-12 10:00:00,44.83,44.84,44.73,44.8,374647.0,31.7124,31.7195,31.6417,31.6912,374647.0
2019-04-12 10:30:00,44.79,44.8,44.67,44.72,523101.0,31.6841,31.6912,31.5992,31.6346,523101.0
2019-04-12 11:00:00,44.72,44.79,44.71,44.76,417040.0,31.6346,31.6841,31.6275,31.6629,417040.0
2019-04-12 11:30:00,44.75,44.84,44.7,44.8,552624.0,31.6558,31.7195,31.6205,31.6912,552624.0
2019-04-12 12:00:00,44.8,44.83,44.78,44.82,252634.0,31.6912,31.7124,31.6771,31.7054,252634.0
2019-04-12 12:30:00,44.82,44.83,44.77,44.83,289360.0,31.7054,31.7124,31.67,31.7124,289360.0
2019-04-12 13:00:00,44.83,44.87,44.81,44.84,140311.0,31.7124,31.7407,31.6983,31.7195,140311.0
2019-04-12 13:30:00,44.84,44.89,44.79,44.8,227571.0,31.7195,31.7549,31.6841,31.6912,227571.0
2019-04-12 14:00:00,44.8,44.85,44.77,44.83,369402.0,31.6912,31.7266,31.67,31.7124,369402.0
2019-04-12 14:30:00,44.83,44.83,44.68,44.71,375658.0,31.7124,31.7124,31.6063,31.6275,375658.0
2019-04-12 15:00:00,44.7,44.79,44.7,44.78,444951.0,31.6205,31.6841,31.6205,31.6771,444951.0
2019-04-12 15:30:00,44.77,44.78,44.63,44.67,964347.0,31.67,31.6771,31.5709,31.5992,964347.0
2019-04-15 09:30:00,44.88,44.91,44.58,44.67,774642.0,31.7478,31.769,31.5356,31.5992,774642.0
2019-04-15 10:00:00,44.68,44.76,44.64,44.65,226144.0,31.6063,31.6629,31.578,31.5851,226144.0
2019-04-15 10:30:00,44.65,44.75,44.62,44.74,210496.0,31.5851,31.6558,31.5639,31.6488,210496.0
2019-04-15 11:00:00,44.73,44.82,44.68,44.8,384288.0,31.6417,31.7054,31.6063,31.6912,384288.0
2019-04-15 11:30:00,44.79,44.84,44.75,44.76,141821.0,31.6841,31.7195,31.6558,31.6629,141821.0
2019-04-15 12:00:00,44.75,44.79,44.72,44.74,133368.0,31.6558,31.6841,31.6346,31.6488,133368.0
2019-04-15 12:30:00,44.74,44.81,44.73,44.77,132730.0,31.6488,31.6983,31.6417,31.67,132730.0
2019-04-15 13:00:00,44.77,44.83,44.76,44.82,98938.0,31.67,31.7124,31.6629,31.7054,98938.0
2019-04-15 13:30:00,44.83,44.86,44.79,44.84,87427.0,31.7124,31.7336,31.6841,31.7195,87427.0
2019-04-15 14:00:00,44.84,44.85,44.8,44.81,109374.0,31.7195,31.7266,31.6912,31.6983,109374.0
2019-04-15 14:30:00,44.8,44.81,44.68,44.7,155039.0,31.6912,31.6983,31.6063,31.6205,155039.0
2019-04-15 15:00:00,44.7,44.73,44.67,44.69,158246.0,31.6205,31.6417,31.5992,31.6134,158246.0
2019-04-15 15:30:00,44.7,44.71,44.66,44.66,265961.0,31.6205,31.6275,31.5922,31.5922,265961.0
2019-04-16 09:30:00,44.6,44.65,44.4,44.46,415343.0,31.5497,31.5851,31.4082,31.4507,415343.0
2019-04-16 10:00:00,44.46,44.5,44.4,44.49,294196.0,31.4507,31.479,31.4082,31.4719,294196.0
2019-04-16 10:30:00,44.49,44.52,44.38,44.39,238034.0,31.4719,31.4931,31.3941,31.4012,238034.0
2019-04-16 11:00:00,44.39,44.52,44.39,44.47,276378.0,31.4012,31.4931,31.4012,31.4578,276378.0
2019-04-16 11:30:00,44.46,44.5,44.4,44.45,254439.0,31.4507,31.479,31.4082,31.4436,254439.0
2019-04-16 12:00:00,44.44,44.46,44.4,44.44,136094.0,31.4365,31.4507,31.4082,31.4365,136094.0
2019-04-16 12:30:00,44.43,44.47,44.41,44.44,121255.0,31.4295,31.4578,31.4153,31.4365,121255.0
2019-04-16 13:00:00,44.44,44.49,44.43,44.47,100017.0,31.4365,31.4719,31.4295,31.4578,100017.0
2019-04-16 13:30:00,44.48,44.49,44.45,44.48,75471.0,31.4648,31.4719,31.4436,31.4648,75471.0
2019-04-16 14:00:00,44.48,44.57,44.47,44.55,158296.0,31.4648,31.5285,31.4578,31.5144,158296.0
2019-04-16 14:30:00,44.56,44.6,44.53,44.56,120143.0,31.5214,31.5497,31.5002,31.5214,120143.0
2019-04-16 15:00:00,44.56,44.61,44.55,44.61,158458.0,31.5214,31.5568,31.5144,31.5568,158458.0
2019-04-16 15:30:00,44.61,44.61,44.45,44.48,392785.0,31.5568,31.5568,31.4436,31.4648,392785.0
2019-04-17 09:30:00,44.8,44.8,44.71,44.75,351866.0,31.6912,31.6912,31.6275,31.6558,351866.0
2019-04-17 10:00:00,44.75,44.75,44.63,44.71,326505.0,31.6558,31.6558,31.5709,31.6275,326505.0
2019-04-17 10:30:00,44.71,44.76,44.64,44.65,333011.0,31.6275,31.6629,31.578,31.5851,333011.0
2019-04-17 11:00:00,44.65,44.72,44.63,44.69,256524.0,31.5851,31.6346,31.5709,31.6134,256524.0
2019-04-17 11:30:00,44.69,44.73,44.63,44.64,223032.0,31.6134,31.6417,31.5709,31.578,223032.0
2019-04-17 12:00:00,44.64,44.64,44.55,44.59,191189.0,31.578,31.578,31.5144,31.5427,191189.0
2019-04-17 12:30:00,44.59,44.64,44.58,44.63,92213.0,31.5427,31.578,31.5356,31.5709,92213.0
2019-04-17 13:00:00,44.63,44.7,44.62,44.66,135058.0,31.5709,31.6205,31.5639,31.5922,135058.0
2019-04-17 13:30:00,44.66,44.7,44.64,44.67,91921.0,31.5922,31.6205,31.578,31.5992,91921.0
2019-04-17 14:00:00,44.67,44.68,44.59,44.62,118311.0,31.5992,31.6063,31.5427,31.5639,118311.0
2019-04-17 14:30:00,44.63,44.64,44.57,44.59,167410.0,31.5709,31.578,31.5285,31.5427,167410.0
2019-04-17 15:00:00,44.59,44.6,44.53,44.57,213452.0,31.5427,31.5497,31.5002,31.5285,213452.0
2019-04-17 15:30:00,44.57,44.65,44.54,44.63,382823.0,31.5285,31.5851,31.5073,31.5709,382823.0
2019-04-18 09:30:00,44.61,44.65,44.4,44.41,596183.0,31.5568,31.5851,31.4082,31.4153,596183.0
2019-04-18 10:00:00,44.41,44.41,44.31,44.34,335687.0,31.4153,31.4153,31.3446,31.3658,335687.0
2019-04-18 10:30:00,44.34,44.35,44.25,44.27,265566.0,31.3658,31.3729,31.3021,31.3163,265566.0
2019-04-18 11:00:00,44.28,44.33,44.27,44.29,368032.0,31.3234,31.3587,31.3163,31.3304,368032.0
2019-04-18 11:30:00,44.29,44.39,44.28,44.34,214677.0,31.3304,31.4012,31.3234,31.3658,214677.0
2019-04-18 12:00:00,44.35,44.37,44.21,44.25,165452.0,31.3729,31.387,31.2738,31.3021,165452.0
2019-04-18 12:30:00,44.25,44.29,44.23,44.27,140553.0,31.3021,31.3304,31.288,31.3163,140553.0
2019-04-18 13:00:00,44.27,44.34,44.27,44.33,124093.0,31.3163,31.3658,31.3163,31.3587,124093.0
2019-04-18 13:30:00,44.33,44.39,44.33,44.34,155590.0,31.3587,31.4012,31.3587,31.3658,155590.0
2019-04-18 14:00:00,44.34,44.35,44.3,44.34,131990.0,31.3658,31.3729,31.3375,31.3658,131990.0
2019-04-18 14:30:00,44.33,44.36,44.31,44.36,140604.0,31.3587,31.38,31.3446,31.38,140604.0
2019-04-18 15:00:00,44.36,44.42,44.33,44.4,196653.0,31.38,31.4224,31.3587,31.4082,196653.0
2019-04-18 15:30:00,44.39,44.44,44.37,44.39,441702.0,31.4012,31.4365,31.387,31.4012,441702.0
2019-04-22 09:30:00,44.74,44.89,44.7,44.8,437563.0,31.6488,31.7549,31.6205,31.6912,437563.0
2019-04-22 10:00:00,44.8,44.89,44.72,44.86,347742.0,31.6912,31.7549,31.6346,31.7336,347742.0
2019-04-22 10:30:00,44.86,44.86,44.77,44.82,275434.0,31.7336,31.7336,31.67,31.7054,275434.0
2019-04-22 11:00:00,44.82,44.94,44.81,44.94,201690.0,31.7054,31.7902,31.6983,31.7902,201690.0
2019-04-22 11:30:00,44.94,44.98,44.91,44.95,246118.0,31.7902,31.8185,31.769,31.7973,246118.0
2019-04-22 12:00:00,44.95,45.07,44.94,45.05,380594.0,31.7973,31.8822,31.7902,31.8681,380594.0
2019-04-22 12:30:00,45.05,45.14,45.04,45.12,196943.0,31.8681,31.9317,31.861,31.9176,196943.0
2019-04-22 13:00:00,45.12,45.15,45.1,45.11,225800.0,31.9176,31.9388,31.9034,31.9105,225800.0
2019-04-22 13:30:00,45.1,45.12,45.07,45.11,177691.0,31.9034,31.9176,31.8822,31.9105,177691.0
2019-04-22 14:00:00,45.11,45.13,45.0,45.02,270856.0,31.9105,31.9246,31.8327,31.8468,270856.0
2019-04-22 14:30:00,45.02,45.06,44.98,45.05,184253.0,31.8468,31.8751,31.8185,31.8681,184253.0
2019-04-22 15:00:00,45.05,45.07,45.02,45.03,219423.0,31.8681,31.8822,31.8468,31.8539,219423.0
2019-04-22 15:30:00,45.02,45.11,45.02,45.04,466113.0,31.8468,31.9105,31.8468,31.861,466113.0
2019-04-23 09:30:00,45.2,45.22,45.09,45.18,629538.0,31.9742,31.9883,31.8963,31.96,629538.0
2019-04-23 10:00:00,45.18,45.19,45.11,45.16,307041.0,31.96,31.9671,31.9105,31.9459,307041.0
2019-04-23 10:30:00,45.17,45.25,45.13,45.23,305480.0,31.9529,32.0095,31.9246,31.9954,305480.0
2019-04-23 11:00:00,45.23,45.29,45.19,45.19,328353.0,31.9954,32.0378,31.9671,31.9671,328353.0
2019-04-23 11:30:00,45.19,45.22,45.09,45.18,260861.0,31.9671,31.9883,31.8963,31.96,260861.0
2019-04-23 12:00:00,45.17,45.22,45.16,45.16,118117.0,31.9529,31.9883,31.9459,31.9459,118117.0
2019-04-23 12:30:00,45.16,45.2,45.12,45.16,127332.0,31.9459,31.9742,31.9176,31.9459,127332.0
2019-04-23 13:00:00,45.16,45.2,45.15,45.19,155363.0,31.9459,31.9742,31.9388,31.9671,155363.0
2019-04-23 13:30:00,45.19,45.19,45.09,45.09,218432.0,31.9671,31.9671,31.8963,31.8963,218432.0
2019-04-23 14:00:00,45.1,45.11,45.06,45.09,277945.0,31.9034,31.9105,31.8751,31.8963,277945.0
2019-04-23 14:30:00,45.08,45.11,45.03,45.11,157549.0,31.8893,31.9105,31.8539,31.9105,157549.0
2019-04-23 15:00:00,45.1,45.1,45.02,45.06,229983.0,31.9034,31.9034,31.8468,31.8751,229983.0
2019-04-23 15:30:00,45.06,45.06,45.01,45.02,444543.0,31.8751,31.8751,31.8398,31.8468,444543.0
2019-04-24 09:30:00,44.69,44.69,44.34,44.34,818894.0,31.6134,31.6134,31.3658,31.3658,818894.0
2019-04-24 10:00:00,44.34,44.43,44.21,44.43,571610.0,31.3658,31.4295,31.2738,31.4295,571610.0
2019-04-24 10:30:00,44.43,44.47,44.33,44.4,380756.0,31.4295,31.4578,31.3587,31.4082,380756.0
2019-04-24 11:00:00,44.4,44.4,44.28,44.31,240703.0,31.4082,31.4082,31.3234,31.3446,240703.0
2019-04-24 11:30:00,44.31,44.37,44.25,44.28,259284.0,31.3446,31.387,31.3021,31.3234,259284.0
2019-04-24 12:00:00,44.28,44.3,44.22,44.22,161542.0,31.3234,31.3375,31.2809,31.2809,161542.0
2019-04-24 12:30:00,44.22,44.22,44.13,44.17,214070.0,31.2809,31.2809,31.2173,31.2455,214070.0
2019-04-24 13:00:00,44.17,44.18,44.06,44.18,266213.0,31.2455,31.2526,31.1677,31.2526,266213.0
2019-04-24 13:30:00,44.19,44.19,44.14,44.17,258093.0,31.2597,31.2597,31.2243,31.2455,258093.0
2019-04-24 14:00:00,44.16,44.22,44.15,44.16,140246.0,31.2385,31.2809,31.2314,31.2385,140246.0
2019-04-24 14:30:00,44.16,44.17,44.12,44.15,240402.0,31.2385,31.2455,31.2102,31.2314,240402.0
2019-04-24 15:00:00,44.15,44.15,44.08,44.11,325339.0,31.2314,31.2314,31.1819,31.2031,325339.0
2019-04-24 15:30:00,44.1,44.17,44.07,44.13,693130.0,31.196,31.2455,31.1748,31.2173,693130.0
2019-04-25 09:30:00,43.82,44.02,43.73,44.01,575902.0,30.998,31.1394,30.9343,31.1324,575902.0
2019-04-25 10:00:00,44.02,44.09,43.94,44.03,341918.0,31.1394,31.189,31.0828,31.1465,341918.0
2019-04-25 10:30:00,44.03,44.08,43.99,44.06,262522.0,31.1465,31.1819,31.1182,31.1677,262522.0
2019-04-25 11:00:00,44.06,44.16,44.05,44.08,171469.0,31.1677,31.2385,31.1607,31.1819,171469.0
2019-04-25 11:30:00,44.09,44.12,44.04,44.08,149619.0,31.189,31.2102,31.1536,31.1819,149619.0
2019-04-25 12:00:00,44.09,44.13,44.08,44.1,85452.0,31.189,31.2173,31.1819,31.196,85452.0
2019-04-25 12:30:00,44.1,44.15,44.1,44.15,83971.0,31.196,31.2314,31.196,31.2314,83971.0
2019-04-25 13:00:00,44.14,44.18,44.13,44.18,151211.0,31.2243,31.2526,31.2173,31.2526,151211.0
2019-04-25 13:30:00,44.18,44.19,44.09,44.12,96778.0,31.2526,31.2597,31.189,31.2102,96778.0
2019-04-25 14:00:00,44.11,44.14,44.0,44.01,91868.0,31.2031,31.2243,31.1253,31.1324,91868.0
2019-04-25 14:30:00,44.01,44.02,43.95,43.98,119965.0,31.1324,31.1394,31.0899,31.1111,119965.0
2019-04-25 15:00:00,43.98,44.05,43.95,44.02,153272.0,31.1111,31.1607,31.0899,31.1394,153272.0
2019-04-25 15:30:00,44.03,44.05,43.94,43.96,274257.0,31.1465,31.1607,31.0828,31.097,274257.0
2019-04-26 09:30:00,43.56,43.6,43.34,43.34,764047.0,30.814,30.8423,30.6584,30.6584,764047.0
2019-04-26 10:00:00,43.34,43.38,43.2,43.28,546052.0,30.6584,30.6867,30.5594,30.616,546052.0
2019-04-26 10:30:00,43.29,43.31,43.11,43.12,693547.0,30.623,30.6372,30.4957,30.5028,693547.0
2019-04-26 11:00:00,43.12,43.19,43.08,43.18,445251.0,30.5028,30.5523,30.4745,30.5452,445251.0
2019-04-26 11:30:00,43.17,43.22,43.1,43.11,294212.0,30.5382,30.5735,30.4886,30.4957,294212.0
2019-04-26 12:00:00,43.1,43.12,43.02,43.05,227434.0,30.4886,30.5028,30.432,30.4533,227434.0
2019-04-26 12:30:00,43.05,43.07,43.0,43.05,258179.0,30.4533,30.4674,30.4179,30.4533,258179.0
2019-04-26 13:00:00,43.05,43.1,43.04,43.1,133026.0,30.4533,30.4886,30.4462,30.4886,133026.0
2019-04-26 13:30:00,43.1,43.17,43.09,43.16,235270.0,30.4886,30.5382,30.4816,30.5311,235270.0
2019-04-26 14:00:00,43.16,43.19,43.12,43.16,177210.0,30.5311,30.5523,30.5028,30.5311,177210.0
2019-04-26 14:30:00,43.16,43.19,43.08,43.1,131656.0,30.5311,30.5523,30.4745,30.4886,131656.0
2019-04-26 15:00:00,43.1,43.16,43.09,43.15,321437.0,30.4886,30.5311,30.4816,30.524,321437.0
2019-04-26 15:30:00,43.15,43.31,43.14,43.31,695081.0,30.524,30.6372,30.5169,30.6372,695081.0
2019-04-29 09:30:00,42.81,42.91,42.72,42.73,1206341.0,30.2835,30.3542,30.2198,30.2269,1206341.0
2019-04-29 10:00:00,42.74,42.96,42.73,42.88,609583.0,30.234,30.3896,30.2269,30.333,609583.0
2019-04-29 10:30:00,42.88,43.0,42.87,42.91,356180.0,30.333,30.4179,30.3259,30.3542,356180.0
2019-04-29 11:00:00,42.91,43.0,42.9,42.91,474934.0,30.3542,30.4179,30.3472,30.3542,474934.0
2019-04-29 11:30:00,42.91,43.03,42.9,43.02,173551.0,30.3542,30.4391,30.3472,30.432,173551.0
2019-04-29 12:00:00,43.03,43.1,43.01,43.09,143844.0,30.4391,30.4886,30.425,30.4816,143844.0
2019-04-29 12:30:00,43.1,43.15,43.07,43.13,183109.0,30.4886,30.524,30.4674,30.5099,183109.0
2019-04-29 13:00:00,43.13,43.26,43.12,43.25,250844.0,30.5099,30.6018,30.5028,30.5947,250844.0
2019-04-29 13:30:00,43.26,43.28,43.23,43.24,271392.0,30.6018,30.616,30.5806,30.5877,271392.0
2019-04-29 14:00:00,43.23,43.24,43.18,43.2,233302.0,30.5806,30.5877,30.5452,30.5594,233302.0
2019-04-29 14:30:00,43.21,43.21,43.07,43.09,632681.0,30.5665,30.5665,30.4674,30.4816,632681.0
2019-04-29 15:00:00,43.09,43.18,43.07,43.13,532622.0,30.4816,30.5452,30.4674,30.5099,532622.0
2019-04-29 15:30:00,43.13,43.17,43.02,43.03,711109.0,30.5099,30.5382,30.432,30.4391,711109.0
2019-04-30 09:30:00,43.92,44.0,43.78,43.91,771000.0,31.0687,31.1253,30.9697,31.0616,771000.0
2019-04-30 10:00:00,43.9,43.94,43.83,43.91,595774.0,31.0546,31.0828,31.005,31.0616,595774.0
2019-04-30 10:30:00,43.91,43.92,43.75,43.82,392523.0,31.0616,31.0687,30.9484,30.998,392523.0
2019-04-30 11:00:00,43.82,43.97,43.62,43.93,795736.0,30.998,31.1041,30.8565,31.0758,795736.0
2019-04-30 11:30:00,43.92,43.95,43.84,43.86,366283.0,31.0687,31.0899,31.0121,31.0263,366283.0
2019-04-30 12:00:00,43.86,43.88,43.8,43.82,170657.0,31.0263,31.0404,30.9838,30.998,170657.0
2019-04-30 12:30:00,43.83,43.92,43.81,43.91,286162.0,31.005,31.0687,30.9909,31.0616,286162.0
2019-04-30 13:00:00,43.91,43.98,43.9,43.98,223691.0,31.0616,31.1111,31.0546,31.1111,223691.0
2019-04-30 13:30:00,43.98,43.99,43.94,43.97,132005.0,31.1111,31.1182,31.0828,31.1041,132005.0
2019-04-30 14:00:00,43.98,43.98,43.88,43.91,250139.0,31.1111,31.1111,31.0404,31.0616,250139.0
2019-04-30 14:30:00,43.91,43.92,43.77,43.8,297282.0,31.0616,31.0687,30.9626,30.9838,297282.0
2019-04-30 15:00:00,43.79,43.82,43.74,43.76,263756.0,30.9767,30.998,30.9414,30.9555,263756.0
2019-04-30 15:30:00,43.76,43.82,43.73,43.73,752393.0,30.9555,30.998,30.9343,30.9343,752393.0
2019-05-01 09:30:00,43.74,43.81,43.51,43.54,491727.0,30.9414,30.9909,30.7787,30.7999,491727.0
2019-05-01 10:00:00,43.52,43.54,43.4,43.45,306051.0,30.7857,30.7999,30.7009,30.7362,306051.0
2019-05-01 10:30:00,43.44,43.44,43.25,43.25,369875.0,30.7292,30.7292,30.5947,30.5947,369875.0
2019-05-01 11:00:00,43.25,43.32,43.24,43.26,422968.0,30.5947,30.6443,30.5877,30.6018,422968.0
2019-05-01 11:30:00,43.27,43.43,43.26,43.4,207008.0,30.6089,30.7221,30.6018,30.7009,207008.0
2019-05-01 12:00:00,43.4,43.4,43.32,43.34,112640.0,30.7009,30.7009,30.6443,30.6584,112640.0
2019-05-01 12:30:00,43.34,43.4,43.32,43.39,118758.0,30.6584,30.7009,30.6443,30.6938,118758.0
2019-05-01 13:00:00,43.4,43.46,43.34,43.35,161347.0,30.7009,30.7433,30.6584,30.6655,161347.0
2019-05-01 13:30:00,43.36,43.37,43.19,43.22,395237.0,30.6726,30.6796,30.5523,30.5735,395237.0
2019-05-01 14:00:00,43.22,43.34,43.19,43.3,157275.0,30.5735,30.6584,30.5523,30.6301,157275.0
2019-05-01 14:30:00,43.29,43.32,43.13,43.2,161854.0,30.623,30.6443,30.5099,30.5594,161854.0
2019-05-01 15:00:00,43.2,43.23,43.16,43.21,339081.0,30.5594,30.5806,30.5311,30.5665,339081.0
2019-05-01 15:30:00,43.2,43.21,43.04,43.06,592831.0,30.5594,30.5665,30.4462,30.4603,592831.0
2019-05-02 09:30:00,43.05,43.06,42.9,43.0,524214.0,30.4533,30.4603,30.3472,30.4179,524214.0
2019-05-02 10:00:00,42.99,43.03,42.92,42.97,533938.0,30.4108,30.4391,30.3613,30.3967,533938.0
2019-05-02 10:30:00,42.97,43.02,42.89,42.89,376444.0,30.3967,30.432,30.3401,30.3401,376444.0
2019-05-02 11:00:00,42.89,42.97,42.72,42.74,590840.0,30.3401,30.3967,30.2198,30.234,590840.0
2019-05-02 11:30:00,42.74,42.9,42.74,42.8,332445.0,30.234,30.3472,30.234,30.2764,332445.0
2019-05-02 12:00:00,42.79,42.82,42.7,42.77,213361.0,30.2693,30.2906,30.2057,30.2552,213361.0
2019-05-02 12:30:00,42.78,42.81,42.73,42.74,318128.0,30.2623,30.2835,30.2269,30.234,318128.0
2019-05-02 13:00:00,42.74,42.74,42.64,42.64,184606.0,30.234,30.234,30.1632,30.1632,184606.0
2019-05-02 13:30:00,42.64,42.66,42.56,42.63,358548.0,30.1632,30.1774,30.1066,30.1562,358548.0
2019-05-02 14:00:00,42.63,42.77,42.62,42.73,199014.0,30.1562,30.2552,30.1491,30.2269,199014.0
2019-05-02 14:30:00,42.73,42.75,42.63,42.64,150098.0,30.2269,30.241,30.1562,30.1632,150098.0
2019-05-02 15:00:00,42.65,42.7,42.62,42.68,256606.0,30.1703,30.2057,30.1491,30.1915,256606.0
2019-05-02 15:30:00,42.68,42.68,42.6,42.62,641744.0,30.1915,30.1915,30.1349,30.1491,641744.0
2019-05-03 09:30:00,43.27,43.31,43.08,43.12,586430.0,30.6089,30.6372,30.4745,30.5028,586430.0
2019-05-03 10:00:00,43.12,43.16,43.06,43.09,256543.0,30.5028,30.5311,30.4603,30.4816,256543.0
2019-05-03 10:30:00,43.09,43.14,43.04,43.14,281997.0,30.4816,30.5169,30.4462,30.5169,281997.0
2019-05-03 11:00:00,43.15,43.2,43.09,43.13,276121.0,30.524,30.5594,30.4816,30.5099,276121.0
2019-05-03 11:30:00,43.13,43.24,43.09,43.16,306506.0,30.5099,30.5877,30.4816,30.5311,306506.0
2019-05-03 12:00:00,43.16,43.23,43.15,43.17,117917.0,30.5311,30.5806,30.524,30.5382,117917.0
2019-05-03 12:30:00,43.18,43.25,43.16,43.23,244008.0,30.5452,30.5947,30.5311,30.5806,244008.0
2019-05-03 13:00:00,43.22,43.23,43.16,43.18,129998.0,30.5735,30.5806,30.5311,30.5452,129998.0
2019-05-03 13:30:00,43.18,43.2,43.16,43.16,105381.0,30.5452,30.5594,30.5311,30.5311,105381.0
2019-05-03 14:00:00,43.16,43.17,43.12,43.14,196896.0,30.5311,30.5382,30.5028,30.5169,196896.0
2019-05-03 14:30:00,43.13,43.26,43.12,43.25,172226.0,30.5099,30.6018,30.5028,30.5947,172226.0
2019-05-03 15:00:00,43.25,43.27,43.19,43.26,273822.0,30.5947,30.6089,30.5523,30.6018,273822.0
2019-05-03 15:30:00,43.26,43.26,43.07,43.09,515053.0,30.6018,30.6018,30.4674,30.4816,515053.0
2019-05-06 09:30:00,42.61,42.85,42.56,42.84,715702.0,30.142,30.3118,30.1066,30.3047,715702.0
2019-05-06 10:00:00,42.85,42.93,42.78,42.84,286812.0,30.3118,30.3684,30.2623,30.3047,286812.0
2019-05-06 10:30:00,42.84,42.89,42.72,42.72,442501.0,30.3047,30.3401,30.2198,30.2198,442501.0
2019-05-06 11:00:00,42.72,42.82,42.65,42.81,263664.0,30.2198,30.2906,30.1703,30.2835,263664.0
2019-05-06 11:30:00,42.81,42.91,42.8,42.86,224737.0,30.2835,30.3542,30.2764,30.3189,224737.0
2019-05-06 12:00:00,42.86,42.94,42.83,42.85,118647.0,30.3189,30.3755,30.2976,30.3118,118647.0
2019-05-06 12:30:00,42.86,42.9,42.81,42.83,161079.0,30.3189,30.3472,30.2835,30.2976,161079.0
2019-05-06 13:00:00,42.83,42.91,42.81,42.88,157688.0,30.2976,30.3542,30.2835,30.333,157688.0
2019-05-06 13:30:00,42.89,43.0,42.86,42.98,160298.0,30.3401,30.4179,30.3189,30.4038,160298.0
2019-05-06 14:00:00,42.98,42.98,42.9,42.91,217688.0,30.4038,30.4038,30.3472,30.3542,217688.0
2019-05-06 14:30:00,42.91,42.98,42.86,42.97,502952.0,30.3542,30.4038,30.3189,30.3967,502952.0
2019-05-06 15:00:00,42.96,43.0,42.94,42.98,224032.0,30.3896,30.4179,30.3755,30.4038,224032.0
2019-05-06 15:30:00,42.98,43.0,42.91,42.94,535649.0,30.4038,30.4179,30.3542,30.3755,535649.0
2019-05-07 09:30:00,42.28,42.32,41.95,42.03,1229881.0,29.9086,29.9369,29.6751,29.7317,1229881.0
2019-05-07 10:00:00,42.04,42.19,41.93,42.18,694645.0,29.7388,29.8449,29.661,29.8378,694645.0
2019-05-07 10:30:00,42.17,42.18,41.92,41.94,597506.0,29.8308,29.8378,29.6539,29.6681,597506.0
2019-05-07 11:00:00,41.94,41.96,41.79,41.79,691593.0,29.6681,29.6822,29.562,29.562,691593.0
2019-05-07 11:30:00,41.8,41.96,41.79,41.82,442932.0,29.569,29.6822,29.562,29.5832,442932.0
2019-05-07 12:00:00,41.81,41.87,41.76,41.86,354264.0,29.5761,29.6185,29.5407,29.6115,354264.0
2019-05-07 12:30:00,41.87,41.93,41.82,41.84,323676.0,29.6185,29.661,29.5832,29.5973,323676.0
2019-05-07 13:00:00,41.85,41.87,41.77,41.78,260113.0,29.6044,29.6185,29.5478,29.5549,260113.0
2019-05-07 13:30:00,41.77,41.84,41.76,41.77,224607.0,29.5478,29.5973,29.5407,29.5478,224607.0
2019-05-07 14:00:00,41.77,41.87,41.77,41.84,196993.0,29.5478,29.6185,29.5478,29.5973,196993.0
2019-05-07 14:30:00,41.84,41.99,41.82,41.98,270153.0,29.5973,29.7034,29.5832,29.6964,270153.0
2019-05-07 15:00:00,41.98,42.07,41.96,42.0,406477.0,29.6964,29.76,29.6822,29.7105,406477.0
2019-05-07 15:30:00,41.99,42.2,41.98,42.2,866418.0,29.7034,29.852,29.6964,29.852,866418.0
2019-05-08 09:30:00,41.98,42.1,41.92,42.06,872531.0,29.6964,29.7812,29.6539,29.7529,872531.0
2019-05-08 10:00:00,42.05,42.25,42.03,42.04,605853.0,29.7459,29.8874,29.7317,29.7388,605853.0
2019-05-08 10:30:00,42.05,42.2,42.02,42.17,538052.0,29.7459,29.852,29.7247,29.8308,538052.0
2019-05-08 11:00:00,42.17,42.31,42.13,42.16,682110.0,29.8308,29.9298,29.8025,29.8237,682110.0
2019-05-08 11:30:00,42.17,42.22,42.05,42.17,315186.0,29.8308,29.8661,29.7459,29.8308,315186.0
2019-05-08 12:00:00,42.16,42.18,42.07,42.16,146416.0,29.8237,29.8378,29.76,29.8237,146416.0
2019-05-08 12:30:00,42.15,42.21,42.13,42.19,139117.0,29.8166,29.8591,29.8025,29.8449,139117.0
2019-05-08 13:00:00,42.2,42.22,42.13,42.18,163132.0,29.852,29.8661,29.8025,29.8378,163132.0
2019-05-08 13:30:00,42.18,42.21,42.15,42.16,164515.0,29.8378,29.8591,29.8166,29.8237,164515.0
2019-05-08 14:00:00,42.17,42.18,42.1,42.16,174910.0,29.8308,29.8378,29.7812,29.8237,174910.0
2019-05-08 14:30:00,42.16,42.26,42.16,42.24,211377.0,29.8237,29.8944,29.8237,29.8803,211377.0
2019-05-08 15:00:00,42.23,42.34,42.22,42.33,400876.0,29.8732,29.951,29.8661,29.9439,400876.0
2019-05-08 15:30:00,42.34,42.39,42.25,42.29,750392.0,29.951,29.9864,29.8874,29.9156,750392.0
2019-05-09 09:30:00,41.19,41.42,41.18,41.35,880604.0,29.5678,29.7329,29.5606,29.6826,880604.0
2019-05-09 10:00:00,41.35,41.37,41.25,41.34,629837.0,29.6826,29.697,29.6108,29.6754,629837.0
2019-05-09 10:30:00,41.33,41.44,41.26,41.37,881504.0,29.6683,29.7472,29.618,29.697,881504.0
2019-05-09 11:00:00,41.38,41.42,41.23,41.25,497698.0,29.7041,29.7329,29.5965,29.6108,497698.0
2019-05-09 11:30:00,41.24,41.4,41.21,41.37,357881.0,29.6037,29.7185,29.5821,29.697,357881.0
2019-05-09 12:00:00,41.37,41.47,41.33,41.43,265953.0,29.697,29.7688,29.6683,29.74,265953.0
2019-05-09 12:30:00,41.43,41.59,41.43,41.55,295044.0,29.74,29.8549,29.74,29.8262,295044.0
2019-05-09 13:00:00,41.55,41.62,41.52,41.54,169825.0,29.8262,29.8764,29.8046,29.819,169825.0
2019-05-09 13:30:00,41.55,41.63,41.52,41.61,214118.0,29.8262,29.8836,29.8046,29.8693,214118.0
2019-05-09 14:00:00,41.61,41.66,41.58,41.63,217111.0,29.8693,29.9051,29.8477,29.8836,217111.0
2019-05-09 14:30:00,41.63,41.66,41.57,41.58,184477.0,29.8836,29.9051,29.8405,29.8477,184477.0
2019-05-09 15:00:00,41.59,41.64,41.53,41.63,182228.0,29.8549,29.8908,29.8118,29.8836,182228.0
2019-05-09 15:30:00,41.62,41.68,41.61,41.64,528357.0,29.8764,29.9195,29.8693,29.8908,528357.0
2019-05-10 09:30:00,41.38,41.53,41.32,41.32,471753.0,29.7041,29.8118,29.6611,29.6611,471753.0
2019-05-10 10:00:00,41.32,41.35,41.24,41.31,284002.0,29.6611,29.6826,29.6037,29.6539,284002.0
2019-05-10 10:30:00,41.31,41.31,41.22,41.27,337989.0,29.6539,29.6539,29.5893,29.6252,337989.0
2019-05-10 11:00:00,41.27,41.4,41.24,41.34,403701.0,29.6252,29.7185,29.6037,29.6754,403701.0
2019-05-10 11:30:00,41.35,41.35,41.19,41.29,418410.0,29.6826,29.6826,29.5678,29.6395,418410.0
2019-05-10 12:00:00,41.28,41.39,41.25,41.37,202729.0,29.6324,29.7113,29.6108,29.697,202729.0
2019-05-10 12:30:00,41.38,41.45,41.37,41.41,260488.0,29.7041,29.7544,29.697,29.7257,260488.0
2019-05-10 13:00:00,41.41,41.53,41.41,41.5,207385.0,29.7257,29.8118,29.7257,29.7903,207385.0
2019-05-10 13:30:00,41.5,41.53,41.46,41.49,168236.0,29.7903,29.8118,29.7616,29.7831,168236.0
2019-05-10 14:00:00,41.48,41.54,41.42,41.43,178301.0,29.7759,29.819,29.7329,29.74,178301.0
2019-05-10 14:30:00,41.44,41.48,41.42,41.45,276808.0,29.7472,29.7759,29.7329,29.7544,276808.0
2019-05-10 15:00:00,41.46,41.62,41.46,41.56,400326.0,29.7616,29.8764,29.7616,29.8334,400326.0
2019-05-10 15:30:00,41.57,41.57,41.42,41.49,681229.0,29.8405,29.8405,29.7329,29.7831,681229.0
2019-05-13 09:30:00,41.53,41.82,41.49,41.74,1215813.0,29.8118,30.02,29.7831,29.9626,1215813.0
2019-05-13 10:00:00,41.75,41.75,41.47,41.51,537331.0,29.9697,29.9697,29.7688,29.7975,537331.0
2019-05-13 10:30:00,41.51,41.58,41.46,41.52,442746.0,29.7975,29.8477,29.7616,29.8046,442746.0
2019-05-13 11:00:00,41.52,41.54,41.21,41.22,385234.0,29.8046,29.819,29.5821,29.5893,385234.0
2019-05-13 11:30:00,41.23,41.3,41.09,41.11,339625.0,29.5965,29.6467,29.496,29.5103,339625.0
2019-05-13 12:00:00,41.11,41.14,41.03,41.09,354112.0,29.5103,29.5319,29.4529,29.496,354112.0
2019-05-13 12:30:00,41.09,41.1,41.03,41.06,210507.0,29.496,29.5032,29.4529,29.4744,210507.0
2019-05-13 13:00:00,41.05,41.12,41.02,41.08,263401.0,29.4673,29.5175,29.4457,29.4888,263401.0
2019-05-13 13:30:00,41.07,41.18,41.07,41.17,234970.0,29.4816,29.5606,29.4816,29.5534,234970.0
2019-05-13 14:00:00,41.16,41.27,41.14,41.22,259200.0,29.5462,29.6252,29.5319,29.5893,259200.0
2019-05-13 14:30:00,41.22,41.33,41.19,41.29,165024.0,29.5893,29.6683,29.5678,29.6395,165024.0
2019-05-13 15:00:00,41.29,41.32,41.2,41.21,214267.0,29.6395,29.6611,29.5749,29.5821,214267.0
2019-05-13 15:30:00,41.21,41.26,41.17,41.24,756328.0,29.5821,29.618,29.5534,29.6037,756328.0
2019-05-14 09:30:00,41.66,41.67,41.52,41.58,803331.0,29.9051,29.9123,29.8046,29.8477,803331.0
2019-05-14 10:00:00,41.58,41.7,41.57,41.66,336903.0,29.8477,29.9339,29.8405,29.9051,336903.0
2019-05-14 10:30:00,41.66,41.68,41.54,41.55,174140.0,29.9051,29.9195,29.819,29.8262,174140.0
2019-05-14 11:00:00,41.54,41.64,41.53,41.56,476317.0,29.819,29.8908,29.8118,29.8334,476317.0
2019-05-14 11:30:00,41.56,41.74,41.56,41.71,333469.0,29.8334,29.9626,29.8334,29.941,333469.0
2019-05-14 12:00:00,41.7,41.78,41.66,41.7,163204.0,29.9339,29.9913,29.9051,29.9339,163204.0
2019-05-14 12:30:00,41.7,41.78,41.68,41.73,139267.0,29.9339,29.9913,29.9195,29.9554,139267.0
2019-05-14 13:00:00,41.73,41.78,41.7,41.73,105110.0,29.9554,29.9913,29.9339,29.9554,105110.0
2019-05-14 13:30:00,41.73,41.76,41.65,41.67,157123.0,29.9554,29.9769,29.898,29.9123,157123.0
2019-05-14 14:00:00,41.67,41.69,41.63,41.66,113317.0,29.9123,29.9267,29.8836,29.9051,113317.0
2019-05-14 14:30:00,41.65,41.66,41.55,41.59,174521.0,29.898,29.9051,29.8262,29.8549,174521.0
2019-05-14 15:00:00,41.58,41.63,41.57,41.62,188385.0,29.8477,29.8836,29.8405,29.8764,188385.0
2019-05-14 15:30:00,41.61,41.62,41.55,41.55,484305.0,29.8693,29.8764,29.8262,29.8262,484305.0
2019-05-15 09:30:00,41.28,41.5,41.22,41.47,711544.0,29.6324,29.7903,29.5893,29.7688,711544.0
2019-05-15 10:00:00,41.48,41.86,41.46,41.74,661958.0,29.7759,30.0487,29.7616,29.9626,661958.0
2019-05-15 10:30:00,41.73,41.94,41.7,41.88,644911.0,29.9554,30.1061,29.9339,30.0631,644911.0
2019-05-15 11:00:00,41.87,41.9,41.78,41.87,510994.0,30.0559,30.0774,29.9913,30.0559,510994.0
2019-05-15 11:30:00,41.87,41.9,41.8,41.89,175055.0,30.0559,30.0774,30.0056,30.0702,175055.0
2019-05-15 12:00:00,41.9,41.93,41.86,41.9,162282.0,30.0774,30.099,30.0487,30.0774,162282.0
2019-05-15 12:30:00,41.91,41.91,41.86,41.89,149032.0,30.0846,30.0846,30.0487,30.0702,149032.0
2019-05-15 13:00:00,41.89,41.9,41.8,41.86,166782.0,30.0702,30.0774,30.0056,30.0487,166782.0
2019-05-15 13:30:00,41.86,41.88,41.83,41.86,86779.0,30.0487,30.0631,30.0272,30.0487,86779.0
2019-05-15 14:00:00,41.86,41.87,41.81,41.83,126286.0,30.0487,30.0559,30.0128,30.0272,126286.0
2019-05-15 14:30:00,41.83,41.84,41.79,41.8,118041.0,30.0272,30.0344,29.9985,30.0056,118041.0
2019-05-15 15:00:00,41.8,41.84,41.79,41.84,143235.0,30.0056,30.0344,29.9985,30.0344,143235.0
2019-05-15 15:30:00,41.84,41.86,41.77,41.77,398401.0,30.0344,30.0487,29.9841,29.9841,398401.0
2019-05-16 09:30:00,41.94,42.03,41.93,41.98,522292.0,30.1061,30.1707,30.099,30.1349,522292.0
2019-05-16 10:00:00,41.99,42.05,41.95,42.05,428234.0,30.142,30.1851,30.1133,30.1851,428234.0
2019-05-16 10:30:00,42.04,42.17,42.01,42.16,455842.0,30.1779,30.2712,30.1564,30.2641,455842.0
2019-05-16 11:00:00,42.16,42.29,42.1,42.28,352464.0,30.2641,30.3574,30.221,30.3502,352464.0
2019-05-16 11:30:00,42.28,42.33,42.23,42.3,374869.0,30.3502,30.3861,30.3143,30.3646,374869.0
2019-05-16 12:00:00,42.31,42.36,42.27,42.34,286495.0,30.3717,30.4076,30.343,30.3933,286495.0
2019-05-16 12:30:00,42.35,42.38,42.3,42.32,293281.0,30.4005,30.422,30.3646,30.3789,293281.0
2019-05-16 13:00:00,42.32,42.39,42.32,42.36,208779.0,30.3789,30.4292,30.3789,30.4076,208779.0
2019-05-16 13:30:00,42.36,42.38,42.29,42.32,184759.0,30.4076,30.422,30.3574,30.3789,184759.0
2019-05-16 14:00:00,42.31,42.32,42.22,42.27,144696.0,30.3717,30.3789,30.3071,30.343,144696.0
2019-05-16 14:30:00,42.26,42.31,42.24,42.28,201395.0,30.3358,30.3717,30.3215,30.3502,201395.0
2019-05-16 15:00:00,42.27,42.32,42.25,42.32,232691.0,30.343,30.3789,30.3287,30.3789,232691.0
2019-05-16 15:30:00,42.32,42.32,42.22,42.28,875040.0,30.3789,30.3789,30.3071,30.3502,875040.0
2019-05-17 09:30:00,42.47,42.55,42.35,42.38,663346.0,30.4866,30.544,30.4005,30.422,663346.0
2019-05-17 10:00:00,42.38,42.5,42.34,42.46,400355.0,30.422,30.5081,30.3933,30.4794,400355.0
2019-05-17 10:30:00,42.47,42.56,42.44,42.53,321043.0,30.4866,30.5512,30.4651,30.5297,321043.0
2019-05-17 11:00:00,42.53,42.59,42.52,42.56,234445.0,30.5297,30.5727,30.5225,30.5512,234445.0
2019-05-17 11:30:00,42.56,42.61,42.51,42.54,242729.0,30.5512,30.5871,30.5153,30.5368,242729.0
2019-05-17 12:00:00,42.54,42.55,42.4,42.44,191252.0,30.5368,30.544,30.4363,30.4651,191252.0
2019-05-17 12:30:00,42.44,42.51,42.41,42.48,119757.0,30.4651,30.5153,30.4435,30.4938,119757.0
2019-05-17 13:00:00,42.47,42.53,42.45,42.45,135378.0,30.4866,30.5297,30.4722,30.4722,135378.0
2019-05-17 13:30:00,42.46,42.48,42.43,42.46,139154.0,30.4794,30.4938,30.4579,30.4794,139154.0
2019-05-17 14:00:00,42.46,42.47,42.4,42.41,146492.0,30.4794,30.4866,30.4363,30.4435,146492.0
2019-05-17 14:30:00,42.4,42.44,42.4,42.41,139626.0,30.4363,30.4651,30.4363,30.4435,139626.0
2019-05-17 15:00:00,42.41,42.43,42.27,42.33,365318.0,30.4435,30.4579,30.343,30.3861,365318.0
2019-05-17 15:30:00,42.33,42.4,42.29,42.34,391808.0,30.3861,30.4363,30.3574,30.3933,391808.0
2019-05-20 09:30:00,42.58,42.59,42.34,42.58,504498.0,30.5656,30.5727,30.3933,30.5656,504498.0
2019-05-20 10:00:00,42.58,42.73,42.57,42.68,392304.0,30.5656,30.6732,30.5584,30.6373,392304.0
2019-05-20 10:30:00,42.69,42.71,42.64,42.65,290311.0,30.6445,30.6589,30.6086,30.6158,290311.0
2019-05-20 11:00:00,42.65,42.67,42.51,42.54,242046.0,30.6158,30.6302,30.5153,30.5368,242046.0
2019-05-20 11:30:00,42.54,42.65,42.54,42.62,215383.0,30.5368,30.6158,30.5368,30.5943,215383.0
2019-05-20 12:00:00,42.62,42.64,42.59,42.62,90126.0,30.5943,30.6086,30.5727,30.5943,90126.0
2019-05-20 12:30:00,42.62,42.63,42.57,42.57,114183.0,30.5943,30.6014,30.5584,30.5584,114183.0
2019-05-20 13:00:00,42.57,42.59,42.53,42.55,103996.0,30.5584,30.5727,30.5297,30.544,103996.0
2019-05-20 13:30:00,42.54,42.59,42.52,42.54,127429.0,30.5368,30.5727,30.5225,30.5368,127429.0
2019-05-20 14:00:00,42.53,42.59,42.5,42.59,98207.0,30.5297,30.5727,30.5081,30.5727,98207.0
2019-05-20 14:30:00,42.59,42.65,42.58,42.63,312579.0,30.5727,30.6158,30.5656,30.6014,312579.0
2019-05-20 15:00:00,42.62,42.63,42.56,42.61,263466.0,30.5943,30.6014,30.5512,30.5871,263466.0
2019-05-20 15:30:00,42.61,42.65,42.58,42.58,482509.0,30.5871,30.6158,30.5656,30.5656,482509.0
2019-05-21 09:30:00,42.86,42.87,42.75,42.79,340353.0,30.7665,30.7737,30.6876,30.7163,340353.0
2019-05-21 10:00:00,42.79,42.84,42.75,42.81,224925.0,30.7163,30.7522,30.6876,30.7307,224925.0
2019-05-21 10:30:00,42.82,43.0,42.81,42.98,370780.0,30.7378,30.867,30.7307,30.8527,370780.0
2019-05-21 11:00:00,42.98,43.0,42.82,42.89,280768.0,30.8527,30.867,30.7378,30.7881,280768.0
2019-05-21 11:30:00,42.89,42.95,42.76,42.79,383423.0,30.7881,30.8312,30.6948,30.7163,383423.0
2019-05-21 12:00:00,42.8,42.84,42.79,42.82,93368.0,30.7235,30.7522,30.7163,30.7378,93368.0
2019-05-21 12:30:00,42.82,42.85,42.79,42.85,105675.0,30.7378,30.7594,30.7163,30.7594,105675.0
2019-05-21 13:00:00,42.84,42.87,42.84,42.85,125005.0,30.7522,30.7737,30.7522,30.7594,125005.0
2019-05-21 13:30:00,42.84,42.91,42.84,42.88,111389.0,30.7522,30.8024,30.7522,30.7809,111389.0
2019-05-21 14:00:00,42.88,42.89,42.83,42.86,102455.0,30.7809,30.7881,30.745,30.7665,102455.0
2019-05-21 14:30:00,42.86,42.86,42.83,42.83,90043.0,30.7665,30.7665,30.745,30.745,90043.0
2019-05-21 15:00:00,42.84,42.85,42.81,42.84,173317.0,30.7522,30.7594,30.7307,30.7522,173317.0
2019-05-21 15:30:00,42.84,42.88,42.75,42.75,595177.0,30.7522,30.7809,30.6876,30.6876,595177.0
2019-05-22 09:30:00,42.78,42.8,42.57,42.64,538224.0,30.7091,30.7235,30.5584,30.6086,538224.0
2019-05-22 10:00:00,42.65,42.75,42.63,42.72,305505.0,30.6158,30.6876,30.6014,30.6661,305505.0
2019-05-22 10:30:00,42.72,42.72,42.49,42.57,455339.0,30.6661,30.6661,30.5009,30.5584,455339.0
2019-05-22 11:00:00,42.56,42.67,42.52,42.64,474624.0,30.5512,30.6302,30.5225,30.6086,474624.0
2019-05-22 11:30:00,42.63,42.65,42.49,42.5,192811.0,30.6014,30.6158,30.5009,30.5081,192811.0
2019-05-22 12:00:00,42.49,42.52,42.39,42.41,186840.0,30.5009,30.5225,30.4292,30.4435,186840.0
2019-05-22 12:30:00,42.42,42.42,42.31,42.35,140190.0,30.4507,30.4507,30.3717,30.4005,140190.0
2019-05-22 13:00:00,42.34,42.35,42.29,42.33,120746.0,30.3933,30.4005,30.3574,30.3861,120746.0
2019-05-22 13:30:00,42.33,42.38,42.31,42.37,193893.0,30.3861,30.422,30.3717,30.4148,193893.0
2019-05-22 14:00:00,42.38,42.41,42.35,42.38,110094.0,30.422,30.4435,30.4005,30.422,110094.0
2019-05-22 14:30:00,42.38,42.44,42.37,42.38,165589.0,30.422,30.4651,30.4148,30.422,165589.0
2019-05-22 15:00:00,42.38,42.42,42.36,42.38,161971.0,30.422,30.4507,30.4076,30.422,161971.0
2019-05-22 15:30:00,42.38,42.4,42.34,42.34,484828.0,30.422,30.4363,30.3933,30.3933,484828.0
2019-05-23 09:30:00,41.49,41.54,41.22,41.34,845522.0,29.7831,29.819,29.5893,29.6754,845522.0
2019-05-23 10:00:00,41.34,41.38,41.15,41.27,480022.0,29.6754,29.7041,29.539,29.6252,480022.0
2019-05-23 10:30:00,41.26,41.43,41.24,41.37,262566.0,29.618,29.74,29.6037,29.697,262566.0
2019-05-23 11:00:00,41.38,41.45,41.33,41.43,1011932.0,29.7041,29.7544,29.6683,29.74,1011932.0
2019-05-23 11:30:00,41.43,41.51,41.22,41.23,369155.0,29.74,29.7975,29.5893,29.5965,369155.0
2019-05-23 12:00:00,41.23,41.29,41.18,41.22,198557.0,29.5965,29.6395,29.5606,29.5893,198557.0
2019-05-23 12:30:00,41.22,41.26,41.16,41.19,225584.0,29.5893,29.618,29.5462,29.5678,225584.0
2019-05-23 13:00:00,41.18,41.19,41.12,41.16,213607.0,29.5606,29.5678,29.5175,29.5462,213607.0
2019-05-23 13:30:00,41.16,41.22,41.12,41.14,163592.0,29.5462,29.5893,29.5175,29.5319,163592.0
2019-05-23 14:00:00,41.14,41.16,41.09,41.13,251500.0,29.5319,29.5462,29.496,29.5247,251500.0
2019-05-23 14:30:00,41.13,41.17,41.08,41.13,170445.0,29.5247,29.5534,29.4888,29.5247,170445.0
2019-05-23 15:00:00,41.12,41.26,41.1,41.24,223005.0,29.5175,29.618,29.5032,29.6037,223005.0
2019-05-23 15:30:00,41.23,41.33,41.17,41.33,608577.0,29.5965,29.6683,29.5534,29.6683,608577.0
2019-05-24 09:30:00,41.66,41.66,41.32,41.35,436882.0,29.9051,29.9051,29.6611,29.6826,436882.0
2019-05-24 10:00:00,41.34,41.54,41.33,41.5,214280.0,29.6754,29.819,29.6683,29.7903,214280.0
2019-05-24 10:30:00,41.49,41.53,41.41,41.43,196383.0,29.7831,29.8118,29.7257,29.74,196383.0
2019-05-24 11:00:00,41.43,41.5,41.39,41.47,132204.0,29.74,29.7903,29.7113,29.7688,132204.0
2019-05-24 11:30:00,41.48,41.53,41.45,41.52,144744.0,29.7759,29.8118,29.7544,29.8046,144744.0
2019-05-24 12:00:00,41.52,41.61,41.5,41.61,112854.0,29.8046,29.8693,29.7903,29.8693,112854.0
2019-05-24 12:30:00,41.61,41.64,41.59,41.64,85575.0,29.8693,29.8908,29.8549,29.8908,85575.0
2019-05-24 13:00:00,41.64,41.7,41.63,41.65,89577.0,29.8908,29.9339,29.8836,29.898,89577.0
2019-05-24 13:30:00,41.64,41.73,41.63,41.68,170390.0,29.8908,29.9554,29.8836,29.9195,170390.0
2019-05-24 14:00:00,41.68,41.75,41.61,41.72,245205.0,29.9195,29.9697,29.8693,29.9482,245205.0
2019-05-24 14:30:00,41.72,41.76,41.65,41.75,407633.0,29.9482,29.9769,29.898,29.9697,407633.0
2019-05-24 15:00:00,41.75,41.83,41.72,41.77,480968.0,29.9697,30.0272,29.9482,29.9841,480968.0
2019-05-24 15:30:00,41.77,41.79,41.73,41.76,383902.0,29.9841,29.9985,29.9554,29.9769,383902.0
2019-05-28 09:30:00,41.65,41.76,41.61,41.64,227904.0,29.898,29.9769,29.8693,29.8908,227904.0
2019-05-28 10:00:00,41.65,41.7,41.59,41.61,165576.0,29.898,29.9339,29.8549,29.8693,165576.0
2019-05-28 10:30:00,41.61,41.64,41.5,41.55,180888.0,29.8693,29.8908,29.7903,29.8262,180888.0
2019-05-28 11:00:00,41.54,41.68,41.53,41.54,141135.0,29.819,29.9195,29.8118,29.819,141135.0
2019-05-28 11:30:00,41.54,41.62,41.5,41.6,144288.0,29.819,29.8764,29.7903,29.8621,144288.0
2019-05-28 12:00:00,41.6,41.65,41.56,41.62,206775.0,29.8621,29.898,29.8334,29.8764,206775.0
2019-05-28 12:30:00,41.63,41.63,41.52,41.54,186196.0,29.8836,29.8836,29.8046,29.819,186196.0
2019-05-28 13:00:00,41.54,41.63,41.54,41.6,123364.0,29.819,29.8836,29.819,29.8621,123364.0
2019-05-28 13:30:00,41.61,41.66,41.58,41.61,291001.0,29.8693,29.9051,29.8477,29.8693,291001.0
2019-05-28 14:00:00,41.61,41.61,41.52,41.55,252811.0,29.8693,29.8693,29.8046,29.8262,252811.0
2019-05-28 14:30:00,41.54,41.57,41.52,41.57,205913.0,29.819,29.8405,29.8046,29.8405,205913.0
2019-05-28 15:00:00,41.56,41.58,41.53,41.53,259426.0,29.8334,29.8477,29.8118,29.8118,259426.0
2019-05-28 15:30:00,41.54,41.54,41.42,41.48,863880.0,29.819,29.819,29.7329,29.7759,863880.0
2019-05-29 09:30:00,41.03,41.05,40.91,41.04,604942.0,29.4529,29.4673,29.3668,29.4601,604942.0
2019-05-29 10:00:00,41.04,41.2,40.96,41.19,383135.0,29.4601,29.5749,29.4027,29.5678,383135.0
2019-05-29 10:30:00,41.18,41.19,41.01,41.03,337834.0,29.5606,29.5678,29.4385,29.4529,337834.0
2019-05-29 11:00:00,41.02,41.09,40.96,40.96,342906.0,29.4457,29.496,29.4027,29.4027,342906.0
2019-05-29 11:30:00,40.97,41.02,40.84,40.86,274724.0,29.4098,29.4457,29.3165,29.3309,274724.0
2019-05-29 12:00:00,40.86,40.97,40.85,40.92,202272.0,29.3309,29.4098,29.3237,29.3739,202272.0
2019-05-29 12:30:00,40.93,40.98,40.92,40.96,121394.0,29.3811,29.417,29.3739,29.4027,121394.0
2019-05-29 13:00:00,40.96,41.1,40.96,41.06,178557.0,29.4027,29.5032,29.4027,29.4744,178557.0
2019-05-29 13:30:00,41.06,41.17,41.05,41.13,123807.0,29.4744,29.5534,29.4673,29.5247,123807.0
2019-05-29 14:00:00,41.14,41.18,41.1,41.17,125764.0,29.5319,29.5606,29.5032,29.5534,125764.0
2019-05-29 14:30:00,41.18,41.18,41.08,41.12,143306.0,29.5606,29.5606,29.4888,29.5175,143306.0
2019-05-29 15:00:00,41.12,41.2,41.08,41.19,198118.0,29.5175,29.5749,29.4888,29.5678,198118.0
2019-05-29 15:30:00,41.2,41.32,41.19,41.26,651331.0,29.5749,29.6611,29.5678,29.618,651331.0
2019-05-30 09:30:00,41.21,41.25,41.13,41.21,338999.0,29.5821,29.6108,29.5247,29.5821,338999.0
2019-05-30 10:00:00,41.19,41.23,41.13,41.19,286597.0,29.5678,29.5965,29.5247,29.5678,286597.0
2019-05-30 10:30:00,41.19,41.23,41.1,41.2,165831.0,29.5678,29.5965,29.5032,29.5749,165831.0
2019-05-30 11:00:00,41.18,41.19,40.94,40.98,336073.0,29.5606,29.5678,29.3883,29.417,336073.0
2019-05-30 11:30:00,40.98,41.1,40.98,41.05,195670.0,29.417,29.5032,29.417,29.4673,195670.0
2019-05-30 12:00:00,41.05,41.08,41.0,41.06,124465.0,29.4673,29.4888,29.4314,29.4744,124465.0
2019-05-30 12:30:00,41.05,41.17,41.04,41.15,154620.0,29.4673,29.5534,29.4601,29.539,154620.0
2019-05-30 13:00:00,41.14,41.18,41.11,41.14,161906.0,29.5319,29.5606,29.5103,29.5319,161906.0
2019-05-30 13:30:00,41.13,41.13,41.02,41.06,102794.0,29.5247,29.5247,29.4457,29.4744,102794.0
2019-05-30 14:00:00,41.06,41.11,40.95,40.96,196569.0,29.4744,29.5103,29.3955,29.4027,196569.0
2019-05-30 14:30:00,40.97,41.0,40.9,40.98,278696.0,29.4098,29.4314,29.3596,29.417,278696.0
2019-05-30 15:00:00,40.98,41.0,40.94,40.95,188760.0,29.417,29.4314,29.3883,29.3955,188760.0
2019-05-30 15:30:00,40.95,41.04,40.94,41.03,415096.0,29.3955,29.4601,29.3883,29.4529,415096.0
2019-05-31 09:30:00,40.61,40.87,40.59,40.87,574566.0,29.1514,29.3381,29.1371,29.3381,574566.0
2019-05-31 10:00:00,40.88,40.99,40.8,40.95,510959.0,29.3452,29.4242,29.2878,29.3955,510959.0
2019-05-31 10:30:00,40.95,41.01,40.84,40.88,473189.0,29.3955,29.4385,29.3165,29.3452,473189.0
2019-05-31 11:00:00,40.87,40.91,40.8,40.91,421521.0,29.3381,29.3668,29.2878,29.3668,421521.0
2019-05-31 11:30:00,40.91,40.93,40.85,40.9,215786.0,29.3668,29.3811,29.3237,29.3596,215786.0
2019-05-31 12:00:00,40.9,40.9,40.84,40.85,124884.0,29.3596,29.3596,29.3165,29.3237,124884.0
2019-05-31 12:30:00,40.84,40.85,40.8,40.84,108943.0,29.3165,29.3237,29.2878,29.3165,108943.0
2019-05-31 13:00:00,40.83,40.84,40.76,40.78,114751.0,29.3093,29.3165,29.2591,29.2734,114751.0
2019-05-31 13:30:00,40.78,40.8,40.74,40.79,132071.0,29.2734,29.2878,29.2447,29.2806,132071.0
2019-05-31 14:00:00,40.79,40.8,40.71,40.72,276350.0,29.2806,29.2878,29.2232,29.2304,276350.0
2019-05-31 14:30:00,40.73,40.86,40.69,40.83,366061.0,29.2376,29.3309,29.2088,29.3093,366061.0
2019-05-31 15:00:00,40.83,40.83,40.67,40.71,268708.0,29.3093,29.3093,29.1945,29.2232,268708.0
2019-05-31 15:30:00,40.71,40.72,40.64,40.71,601415.0,29.2232,29.2304,29.1729,29.2232,601415.0
2019-06-03 09:30:00,41.24,41.25,41.01,41.01,523510.0,29.6037,29.6108,29.4385,29.4385,523510.0
2019-06-03 10:00:00,41.01,41.31,40.94,41.31,338884.0,29.4385,29.6539,29.3883,29.6539,338884.0
2019-06-03 10:30:00,41.31,41.32,41.16,41.22,578015.0,29.6539,29.6611,29.5462,29.5893,578015.0
2019-06-03 11:00:00,41.23,41.26,41.11,41.18,185093.0,29.5965,29.618,29.5103,29.5606,185093.0
2019-06-03 11:30:00,41.19,41.22,41.06,41.09,372439.0,29.5678,29.5893,29.4744,29.496,372439.0
2019-06-03 12:00:00,41.09,41.1,41.01,41.04,182698.0,29.496,29.5032,29.4385,29.4601,182698.0
2019-06-03 12:30:00,41.04,41.16,41.03,41.14,214608.0,29.4601,29.5462,29.4529,29.5319,214608.0
2019-06-03 13:00:00,41.14,41.23,41.11,41.2,564237.0,29.5319,29.5965,29.5103,29.5749,564237.0
2019-06-03 13:30:00,41.19,41.21,41.12,41.19,148741.0,29.5678,29.5821,29.5175,29.5678,148741.0
2019-06-03 14:00:00,41.19,41.29,41.15,41.23,329616.0,29.5678,29.6395,29.539,29.5965,329616.0
2019-06-03 14:30:00,41.23,41.25,41.03,41.05,205170.0,29.5965,29.6108,29.4529,29.4673,205170.0
2019-06-03 15:00:00,41.06,41.07,40.96,41.04,373952.0,29.4744,29.4816,29.4027,29.4601,373952.0
2019-06-03 15:30:00,41.04,41.06,40.94,41.05,710494.0,29.4601,29.4744,29.3883,29.4673,710494.0
2019-06-04 09:30:00,41.32,41.34,41.08,41.14,560029.0,29.6611,29.6754,29.4888,29.5319,560029.0
2019-06-04 10:00:00,41.13,41.21,41.0,41.19,322988.0,29.5247,29.5821,29.4314,29.5678,322988.0
2019-06-04 10:30:00,41.19,41.25,41.16,41.23,280763.0,29.5678,29.6108,29.5462,29.5965,280763.0
2019-06-04 11:00:00,41.23,41.41,41.21,41.4,383211.0,29.5965,29.7257,29.5821,29.7185,383211.0
2019-06-04 11:30:00,41.4,41.46,41.36,41.42,179253.0,29.7185,29.7616,29.6898,29.7329,179253.0
2019-06-04 12:00:00,41.42,41.45,41.37,41.41,94843.0,29.7329,29.7544,29.697,29.7257,94843.0
2019-06-04 12:30:00,41.42,41.42,41.32,41.38,144400.0,29.7329,29.7329,29.6611,29.7041,144400.0
2019-06-04 13:00:00,41.38,41.39,41.3,41.34,212359.0,29.7041,29.7113,29.6467,29.6754,212359.0
2019-06-04 13:30:00,41.34,41.37,41.3,41.33,244994.0,29.6754,29.697,29.6467,29.6683,244994.0
2019-06-04 14:00:00,41.33,41.37,41.32,41.35,128544.0,29.6683,29.697,29.6611,29.6826,128544.0
2019-06-04 14:30:00,41.35,41.38,41.33,41.35,112490.0,29.6826,29.7041,29.6683,29.6826,112490.0
2019-06-04 15:00:00,41.36,41.39,41.35,41.36,229233.0,29.6898,29.7113,29.6826,29.6898,229233.0
2019-06-04 15:30:00,41.35,41.41,41.3,41.37,547947.0,29.6826,29.7257,29.6467,29.697,547947.0
2019-06-05 09:30:00,41.66,41.67,41.33,41.45,385147.0,29.9051,29.9123,29.6683,29.7544,385147.0
2019-06-05 10:00:00,41.45,41.48,41.34,41.44,219131.0,29.7544,29.7759,29.6754,29.7472,219131.0
2019-06-05 10:30:00,41.44,41.44,41.05,41.11,738565.0,29.7472,29.7472,29.4673,29.5103,738565.0
2019-06-05 11:00:00,41.1,41.14,41.01,41.02,772886.0,29.5032,29.5319,29.4385,29.4457,772886.0
2019-06-05 11:30:00,41.02,41.04,40.93,40.97,273093.0,29.4457,29.4601,29.3811,29.4098,273093.0
2019-06-05 12:00:00,40.97,40.97,40.87,40.96,541760.0,29.4098,29.4098,29.3381,29.4027,541760.0
2019-06-05 12:30:00,40.96,41.05,40.93,41.03,204213.0,29.4027,29.4673,29.3811,29.4529,204213.0
2019-06-05 13:00:00,41.03,41.11,41.01,41.09,355848.0,29.4529,29.5103,29.4385,29.496,355848.0
2019-06-05 13:30:00,41.09,41.12,41.04,41.04,235546.0,29.496,29.5175,29.4601,29.4601,235546.0
2019-06-05 14:00:00,41.04,41.15,41.03,41.03,233244.0,29.4601,29.539,29.4529,29.4529,233244.0
2019-06-05 14:30:00,41.02,41.05,41.01,41.03,230760.0,29.4457,29.4673,29.4385,29.4529,230760.0
2019-06-05 15:00:00,41.02,41.06,40.93,40.98,316217.0,29.4457,29.4744,29.3811,29.417,316217.0
2019-06-05 15:30:00,40.98,41.05,40.94,41.03,533909.0,29.417,29.4673,29.3883,29.4529,533909.0
2019-06-06 09:30:00,41.31,41.58,41.3,41.44,513610.0,29.6539,29.8477,29.6467,29.7472,513610.0
2019-06-06 10:00:00,41.42,41.55,41.42,41.43,268972.0,29.7329,29.8262,29.7329,29.74,268972.0
2019-06-06 10:30:00,41.43,41.56,41.35,41.42,365041.0,29.74,29.8334,29.6826,29.7329,365041.0
2019-06-06 11:00:00,41.43,41.47,41.36,41.46,187421.0,29.74,29.7688,29.6898,29.7616,187421.0
2019-06-06 11:30:00,41.45,41.47,41.38,41.41,193476.0,29.7544,29.7688,29.7041,29.7257,193476.0
2019-06-06 12:00:00,41.4,41.48,41.39,41.48,102111.0,29.7185,29.7759,29.7113,29.7759,102111.0
2019-06-06 12:30:00,41.48,41.51,41.46,41.48,148958.0,29.7759,29.7975,29.7616,29.7759,148958.0
2019-06-06 13:00:00,41.47,41.5,41.46,41.48,109274.0,29.7688,29.7903,29.7616,29.7759,109274.0
2019-06-06 13:30:00,41.48,41.49,41.43,41.46,126495.0,29.7759,29.7831,29.74,29.7616,126495.0
2019-06-06 14:00:00,41.46,41.57,41.45,41.55,156401.0,29.7616,29.8405,29.7544,29.8262,156401.0
2019-06-06 14:30:00,41.55,41.61,41.53,41.54,324566.0,29.8262,29.8693,29.8118,29.819,324566.0
2019-06-06 15:00:00,41.55,41.67,41.54,41.65,300270.0,29.8262,29.9123,29.819,29.898,300270.0
2019-06-06 15:30:00,41.64,41.68,41.58,41.61,622198.0,29.8908,29.9195,29.8477,29.8693,622198.0
2019-06-07 09:30:00,41.98,42.18,41.88,42.15,560353.0,30.1349,30.2784,30.0631,30.2569,560353.0
2019-06-07 10:00:00,42.15,42.24,42.1,42.13,347427.0,30.2569,30.3215,30.221,30.2425,347427.0
2019-06-07 10:30:00,42.14,42.28,42.13,42.25,630891.0,30.2497,30.3502,30.2425,30.3287,630891.0
2019-06-07 11:00:00,42.25,42.32,42.08,42.11,595851.0,30.3287,30.3789,30.2066,30.2282,595851.0
2019-06-07 11:30:00,42.11,42.24,42.11,42.17,325691.0,30.2282,30.3215,30.2282,30.2712,325691.0
2019-06-07 12:00:00,42.16,42.17,42.12,42.15,110017.0,30.2641,30.2712,30.2353,30.2569,110017.0
2019-06-07 12:30:00,42.15,42.25,42.1,42.24,121331.0,30.2569,30.3287,30.221,30.3215,121331.0
2019-06-07 13:00:00,42.23,42.26,42.18,42.2,181063.0,30.3143,30.3358,30.2784,30.2928,181063.0
2019-06-07 13:30:00,42.2,42.35,42.19,42.35,186206.0,30.2928,30.4005,30.2856,30.4005,186206.0
2019-06-07 14:00:00,42.35,42.36,42.27,42.3,159131.0,30.4005,30.4076,30.343,30.3646,159131.0
2019-06-07 14:30:00,42.29,42.34,42.27,42.28,210217.0,30.3574,30.3933,30.343,30.3502,210217.0
2019-06-07 15:00:00,42.28,42.3,42.22,42.28,198944.0,30.3502,30.3646,30.3071,30.3502,198944.0
2019-06-07 15:30:00,42.28,42.3,42.12,42.15,666029.0,30.3502,30.3646,30.2353,30.2569,666029.0
2019-06-10 09:30:00,42.16,42.27,42.05,42.13,389101.0,30.2641,30.343,30.1851,30.2425,389101.0
2019-06-10 10:00:00,42.13,42.21,42.04,42.21,177063.0,30.2425,30.3,30.1779,30.3,177063.0
2019-06-10 10:30:00,42.2,42.31,42.17,42.27,157636.0,30.2928,30.3717,30.2712,30.343,157636.0
2019-06-10 11:00:00,42.27,42.34,42.23,42.24,300962.0,30.343,30.3933,30.3143,30.3215,300962.0
2019-06-10 11:30:00,42.24,42.3,42.21,42.26,181270.0,30.3215,30.3646,30.3,30.3358,181270.0
2019-06-10 12:00:00,42.25,42.28,42.19,42.22,151124.0,30.3287,30.3502,30.2856,30.3071,151124.0
2019-06-10 12:30:00,42.22,42.24,42.19,42.21,158503.0,30.3071,30.3215,30.2856,30.3,158503.0
2019-06-10 13:00:00,42.21,42.25,42.19,42.22,131847.0,30.3,30.3287,30.2856,30.3071,131847.0
2019-06-10 13:30:00,42.22,42.25,42.07,42.09,401184.0,30.3071,30.3287,30.1995,30.2138,401184.0
2019-06-10 14:00:00,42.08,42.13,41.99,42.13,273496.0,30.2066,30.2425,30.142,30.2425,273496.0
2019-06-10 14:30:00,42.13,42.14,42.1,42.12,110560.0,30.2425,30.2497,30.221,30.2353,110560.0
2019-06-10 15:00:00,42.11,42.13,42.07,42.08,266925.0,30.2282,30.2425,30.1995,30.2066,266925.0
2019-06-10 15:30:00,42.09,42.12,42.05,42.08,438091.0,30.2138,30.2353,30.1851,30.2066,438091.0
2019-06-11 09:30:00,42.58,42.61,42.48,42.51,380019.0,30.5656,30.5871,30.4938,30.5153,380019.0
2019-06-11 10:00:00,42.5,42.54,42.44,42.48,428190.0,30.5081,30.5368,30.4651,30.4938,428190.0
2019-06-11 10:30:00,42.48,42.5,42.4,42.45,237998.0,30.4938,30.5081,30.4363,30.4722,237998.0
2019-06-11 11:00:00,42.45,42.58,42.45,42.52,251638.0,30.4722,30.5656,30.4722,30.5225,251638.0
2019-06-11 11:30:00,42.53,42.54,42.46,42.5,152014.0,30.5297,30.5368,30.4794,30.5081,152014.0
2019-06-11 12:00:00,42.5,42.51,42.44,42.48,140496.0,30.5081,30.5153,30.4651,30.4938,140496.0
2019-06-11 12:30:00,42.47,42.48,42.39,42.41,108043.0,30.4866,30.4938,30.4292,30.4435,108043.0
2019-06-11 13:00:00,42.41,42.49,42.41,42.48,127736.0,30.4435,30.5009,30.4435,30.4938,127736.0
2019-06-11 13:30:00,42.48,42.53,42.46,42.5,144789.0,30.4938,30.5297,30.4794,30.5081,144789.0
2019-06-11 14:00:00,42.5,42.53,42.47,42.49,125884.0,30.5081,30.5297,30.4866,30.5009,125884.0
2019-06-11 14:30:00,42.48,42.49,42.45,42.49,113482.0,30.4938,30.5009,30.4722,30.5009,113482.0
2019-06-11 15:00:00,42.48,42.49,42.42,42.42,141163.0,30.4938,30.5009,30.4507,30.4507,141163.0
2019-06-11 15:30:00,42.43,42.46,42.34,42.34,511128.0,30.4579,30.4794,30.3933,30.3933,511128.0
2019-06-12 09:30:00,41.41,41.49,41.35,41.49,789153.0,29.7257,29.7831,29.6826,29.7831,789153.0
2019-06-12 10:00:00,41.49,41.52,41.4,41.48,362611.0,29.7831,29.8046,29.7185,29.7759,362611.0
2019-06-12 10:30:00,41.47,41.5,41.33,41.37,595520.0,29.7688,29.7903,29.6683,29.697,595520.0
2019-06-12 11:00:00,41.37,41.43,41.3,41.32,543967.0,29.697,29.74,29.6467,29.6611,543967.0
2019-06-12 11:30:00,41.32,41.37,41.16,41.16,562337.0,29.6611,29.697,29.5462,29.5462,562337.0
2019-06-12 12:00:00,41.16,41.24,41.12,41.22,301365.0,29.5462,29.6037,29.5175,29.5893,301365.0
2019-06-12 12:30:00,41.21,41.23,41.12,41.13,309543.0,29.5821,29.5965,29.5175,29.5247,309543.0
2019-06-12 13:00:00,41.13,41.14,41.02,41.03,321492.0,29.5247,29.5319,29.4457,29.4529,321492.0
2019-06-12 13:30:00,41.03,41.09,40.99,41.05,319493.0,29.4529,29.496,29.4242,29.4673,319493.0
2019-06-12 14:00:00,41.05,41.05,40.94,40.95,398530.0,29.4673,29.4673,29.3883,29.3955,398530.0
2019-06-12 14:30:00,40.95,41.03,40.9,41.01,323792.0,29.3955,29.4529,29.3596,29.4385,323792.0
2019-06-12 15:00:00,41.01,41.05,40.97,40.98,459506.0,29.4385,29.4673,29.4098,29.417,459506.0
2019-06-12 15:30:00,40.99,41.05,40.98,41.05,927774.0,29.4242,29.4673,29.417,29.4673,927774.0
2019-06-13 09:30:00,41.25,41.35,41.15,41.2,709517.0,29.6108,29.6826,29.539,29.5749,709517.0
2019-06-13 10:00:00,41.2,41.24,41.15,41.22,366719.0,29.5749,29.6037,29.539,29.5893,366719.0
2019-06-13 10:30:00,41.22,41.23,41.07,41.13,361365.0,29.5893,29.5965,29.4816,29.5247,361365.0
2019-06-13 11:00:00,41.12,41.16,41.05,41.07,270230.0,29.5175,29.5462,29.4673,29.4816,270230.0
2019-06-13 11:30:00,41.06,41.12,41.02,41.04,240873.0,29.4744,29.5175,29.4457,29.4601,240873.0
2019-06-13 12:00:00,41.05,41.09,41.02,41.04,123590.0,29.4673,29.496,29.4457,29.4601,123590.0
2019-06-13 12:30:00,41.04,41.07,41.01,41.06,174036.0,29.4601,29.4816,29.4385,29.4744,174036.0
2019-06-13 13:00:00,41.07,41.18,41.06,41.17,191953.0,29.4816,29.5606,29.4744,29.5534,191953.0
2019-06-13 13:30:00,41.18,41.19,41.15,41.16,113833.0,29.5606,29.5678,29.539,29.5462,113833.0
2019-06-13 14:00:00,41.16,41.22,41.12,41.15,184825.0,29.5462,29.5893,29.5175,29.539,184825.0
2019-06-13 14:30:00,41.15,41.23,41.11,41.2,763145.0,29.539,29.5965,29.5103,29.5749,763145.0
2019-06-13 15:00:00,41.21,41.22,41.13,41.18,291478.0,29.5821,29.5893,29.5247,29.5606,291478.0
2019-06-13 15:30:00,41.18,41.23,41.15,41.23,500779.0,29.5606,29.5965,29.539,29.5965,500779.0
2019-06-14 09:30:00,40.87,40.93,40.78,40.82,748000.0,29.3381,29.3811,29.2734,29.3022,748000.0
2019-06-14 10:00:00,40.81,40.91,40.81,40.87,424474.0,29.295,29.3668,29.295,29.3381,424474.0
2019-06-14 10:30:00,40.88,40.97,40.86,40.91,366410.0,29.3452,29.4098,29.3309,29.3668,366410.0
2019-06-14 11:00:00,40.91,40.93,40.79,40.8,317909.0,29.3668,29.3811,29.2806,29.2878,317909.0
2019-06-14 11:30:00,40.8,40.94,40.76,40.93,592674.0,29.2878,29.3883,29.2591,29.3811,592674.0
2019-06-14 12:00:00,40.93,40.93,40.82,40.83,83179.0,29.3811,29.3811,29.3022,29.3093,83179.0
2019-06-14 12:30:00,40.83,40.89,40.83,40.86,75406.0,29.3093,29.3524,29.3093,29.3309,75406.0
2019-06-14 13:00:00,40.86,40.86,40.8,40.84,110359.0,29.3309,29.3309,29.2878,29.3165,110359.0
2019-06-14 13:30:00,40.84,40.87,40.82,40.84,131256.0,29.3165,29.3381,29.3022,29.3165,131256.0
2019-06-14 14:00:00,40.84,40.88,40.83,40.84,130087.0,29.3165,29.3452,29.3093,29.3165,130087.0
2019-06-14 14:30:00,40.84,40.88,40.83,40.84,191140.0,29.3165,29.3452,29.3093,29.3165,191140.0
2019-06-14 15:00:00,40.84,40.91,40.84,40.88,178897.0,29.3165,29.3668,29.3165,29.3452,178897.0
2019-06-14 15:30:00,40.88,40.91,40.85,40.91,470727.0,29.3452,29.3668,29.3237,29.3668,470727.0
2019-06-17 09:30:00,40.45,40.56,40.32,40.47,917985.0,29.0366,29.1155,28.9432,29.0509,917985.0
2019-06-17 10:00:00,40.47,40.53,40.45,40.49,325892.0,29.0509,29.094,29.0366,29.0653,325892.0
2019-06-17 10:30:00,40.5,40.6,40.49,40.52,351694.0,29.0725,29.1442,29.0653,29.0868,351694.0
2019-06-17 11:00:00,40.52,40.58,40.49,40.49,371520.0,29.0868,29.1299,29.0653,29.0653,371520.0
2019-06-17 11:30:00,40.49,40.67,40.47,40.66,331090.0,29.0653,29.1945,29.0509,29.1873,331090.0
2019-06-17 12:00:00,40.66,40.68,40.6,40.64,154842.0,29.1873,29.2017,29.1442,29.1729,154842.0
2019-06-17 12:30:00,40.64,40.67,40.57,40.59,145552.0,29.1729,29.1945,29.1227,29.1371,145552.0
2019-06-17 13:00:00,40.59,40.6,40.54,40.55,123161.0,29.1371,29.1442,29.1012,29.1083,123161.0
2019-06-17 13:30:00,40.55,40.55,40.46,40.47,248463.0,29.1083,29.1083,29.0437,29.0509,248463.0
2019-06-17 14:00:00,40.47,40.53,40.46,40.47,204628.0,29.0509,29.094,29.0437,29.0509,204628.0
2019-06-17 14:30:00,40.48,40.49,40.44,40.47,170960.0,29.0581,29.0653,29.0294,29.0509,170960.0
2019-06-17 15:00:00,40.47,40.55,40.45,40.54,212185.0,29.0509,29.1083,29.0366,29.1012,212185.0
2019-06-17 15:30:00,40.53,40.54,40.44,40.44,746133.0,29.094,29.1012,29.0294,29.0294,746133.0
2019-06-18 09:30:00,40.93,41.11,40.87,41.09,609494.0,29.3811,29.5103,29.3381,29.496,609494.0
2019-06-18 10:00:00,41.09,41.14,41.0,41.09,306958.0,29.496,29.5319,29.4314,29.496,306958.0
2019-06-18 10:30:00,41.1,41.24,41.1,41.23,257202.0,29.5032,29.6037,29.5032,29.5965,257202.0
2019-06-18 11:00:00,41.23,41.28,41.19,41.23,253465.0,29.5965,29.6324,29.5678,29.5965,253465.0
2019-06-18 11:30:00,41.23,41.23,41.02,41.05,362790.0,29.5965,29.5965,29.4457,29.4673,362790.0
2019-06-18 12:00:00,41.05,41.11,41.02,41.11,120586.0,29.4673,29.5103,29.4457,29.5103,120586.0
2019-06-18 12:30:00,41.1,41.12,41.03,41.05,125534.0,29.5032,29.5175,29.4529,29.4673,125534.0
2019-06-18 13:00:00,41.05,41.05,40.96,40.98,127095.0,29.4673,29.4673,29.4027,29.417,127095.0
2019-06-18 13:30:00,40.97,41.06,40.97,41.05,116315.0,29.4098,29.4744,29.4098,29.4673,116315.0
2019-06-18 14:00:00,41.05,41.18,40.99,41.17,169796.0,29.4673,29.5606,29.4242,29.5534,169796.0
2019-06-18 14:30:00,41.17,41.19,41.14,41.16,150936.0,29.5534,29.5678,29.5319,29.5462,150936.0
2019-06-18 15:00:00,41.16,41.21,41.15,41.17,273022.0,29.5462,29.5821,29.539,29.5534,273022.0
2019-06-18 15:30:00,41.16,41.17,41.05,41.08,546999.0,29.5462,29.5534,29.4673,29.4888,546999.0
2019-06-19 09:30:00,41.3,41.31,41.09,41.21,558661.0,29.6467,29.6539,29.496,29.5821,558661.0
2019-06-19 10:00:00,41.21,41.26,41.12,41.16,269368.0,29.5821,29.618,29.5175,29.5462,269368.0
2019-06-19 10:30:00,41.16,41.37,41.15,41.24,400852.0,29.5462,29.697,29.539,29.6037,400852.0
2019-06-19 11:00:00,41.25,41.26,41.07,41.08,269882.0,29.6108,29.618,29.4816,29.4888,269882.0
2019-06-19 11:30:00,41.09,41.13,40.98,41.0,268554.0,29.496,29.5247,29.417,29.4314,268554.0
2019-06-19 12:00:00,41.0,41.04,40.98,40.99,137511.0,29.4314,29.4601,29.417,29.4242,137511.0
2019-06-19 12:30:00,41.0,41.0,40.96,40.99,89105.0,29.4314,29.4314,29.4027,29.4242,89105.0
2019-06-19 13:00:00,41.0,41.05,40.99,41.03,91684.0,29.4314,29.4673,29.4242,29.4529,91684.0
2019-06-19 13:30:00,41.04,41.08,41.03,41.05,222887.0,29.4601,29.4888,29.4529,29.4673,222887.0
2019-06-19 14:00:00,41.06,41.2,41.02,41.07,201482.0,29.4744,29.5749,29.4457,29.4816,201482.0
2019-06-19 14:30:00,41.07,41.15,41.04,41.14,183091.0,29.4816,29.539,29.4601,29.5319,183091.0
2019-06-19 15:00:00,41.13,41.14,41.08,41.09,148117.0,29.5247,29.5319,29.4888,29.496,148117.0
2019-06-19 15:30:00,41.09,41.14,41.05,41.09,393893.0,29.496,29.5319,29.4673,29.496,393893.0
2019-06-20 09:30:00,41.86,42.1,41.83,41.93,1013899.0,30.0487,30.221,30.0272,30.099,1013899.0
2019-06-20 10:00:00,41.93,42.02,41.9,41.99,458105.0,30.099,30.1636,30.0774,30.142,458105.0
2019-06-20 10:30:00,41.98,42.16,41.93,42.07,799910.0,30.1349,30.2641,30.099,30.1995,799910.0
2019-06-20 11:00:00,42.06,42.14,41.98,42.0,711722.0,30.1923,30.2497,30.1349,30.1492,711722.0
2019-06-20 11:30:00,42.0,42.01,41.82,41.83,294706.0,30.1492,30.1564,30.02,30.0272,294706.0
2019-06-20 12:00:00,41.83,41.83,41.7,41.75,242803.0,30.0272,30.0272,29.9339,29.9697,242803.0
2019-06-20 12:30:00,41.74,41.86,41.73,41.85,205170.0,29.9626,30.0487,29.9554,30.0415,205170.0
2019-06-20 13:00:00,41.85,41.89,41.84,41.88,119200.0,30.0415,30.0702,30.0344,30.0631,119200.0
2019-06-20 13:30:00,41.87,41.89,41.8,41.86,107486.0,30.0559,30.0702,30.0056,30.0487,107486.0
2019-06-20 14:00:00,41.87,41.93,41.84,41.91,150724.0,30.0559,30.099,30.0344,30.0846,150724.0
2019-06-20 14:30:00,41.91,41.93,41.89,41.93,108030.0,30.0846,30.099,30.0702,30.099,108030.0
2019-06-20 15:00:00,41.92,41.95,41.88,41.9,258258.0,30.0918,30.1133,30.0631,30.0774,258258.0
2019-06-20 15:30:00,41.9,41.92,41.79,41.82,864943.0,30.0774,30.0918,29.9985,30.02,864943.0
2019-06-21 09:30:00,42.23,42.58,42.21,42.53,1095916.0,30.3143,30.5656,30.3,30.5297,1095916.0
2019-06-21 10:00:00,42.54,42.7,42.52,42.66,664575.0,30.5368,30.6517,30.5225,30.623,664575.0
2019-06-21 10:30:00,42.67,42.7,42.54,42.57,389644.0,30.6302,30.6517,30.5368,30.5584,389644.0
2019-06-21 11:00:00,42.57,42.62,42.46,42.47,519049.0,30.5584,30.5943,30.4794,30.4866,519049.0
2019-06-21 11:30:00,42.47,42.58,42.41,42.58,576194.0,30.4866,30.5656,30.4435,30.5656,576194.0
2019-06-21 12:00:00,42.58,42.61,42.55,42.57,283871.0,30.5656,30.5871,30.544,30.5584,283871.0
2019-06-21 12:30:00,42.57,42.57,42.49,42.51,148288.0,30.5584,30.5584,30.5009,30.5153,148288.0
2019-06-21 13:00:00,42.51,42.57,42.49,42.57,135662.0,30.5153,30.5584,30.5009,30.5584,135662.0
2019-06-21 13:30:00,42.57,42.57,42.53,42.55,145386.0,30.5584,30.5584,30.5297,30.544,145386.0
2019-06-21 14:00:00,42.55,42.57,42.5,42.52,224446.0,30.544,30.5584,30.5081,30.5225,224446.0
2019-06-21 14:30:00,42.52,42.56,42.51,42.55,213901.0,30.5225,30.5512,30.5153,30.544,213901.0
2019-06-21 15:00:00,42.55,42.56,42.51,42.54,190247.0,30.544,30.5512,30.5153,30.5368,190247.0
2019-06-21 15:30:00,42.54,42.54,42.45,42.45,751437.0,30.5368,30.5368,30.4722,30.4722,751437.0
2019-06-24 09:30:00,42.17,42.33,42.14,42.16,449703.0,30.2712,30.3861,30.2497,30.2641,449703.0
2019-06-24 10:00:00,42.16,42.31,42.14,42.26,229886.0,30.2641,30.3717,30.2497,30.3358,229886.0
2019-06-24 10:30:00,42.26,42.26,42.13,42.15,194364.0,30.3358,30.3358,30.2425,30.2569,194364.0
2019-06-24 11:00:00,42.15,42.19,42.03,42.03,394612.0,30.2569,30.2856,30.1707,30.1707,394612.0
2019-06-24 11:30:00,42.04,42.08,42.0,42.04,188065.0,30.1779,30.2066,30.1492,30.1779,188065.0
2019-06-24 12:00:00,42.04,42.13,42.02,42.11,122141.0,30.1779,30.2425,30.1636,30.2282,122141.0
2019-06-24 12:30:00,42.11,42.21,42.09,42.19,134839.0,30.2282,30.3,30.2138,30.2856,134839.0
2019-06-24 13:00:00,42.19,42.2,42.16,42.16,102140.0,30.2856,30.2928,30.2641,30.2641,102140.0
2019-06-24 13:30:00,42.16,42.18,42.08,42.12,124002.0,30.2641,30.2784,30.2066,30.2353,124002.0
2019-06-24 14:00:00,42.12,42.19,42.1,42.18,89518.0,30.2353,30.2856,30.221,30.2784,89518.0
2019-06-24 14:30:00,42.17,42.22,42.16,42.21,110294.0,30.2712,30.3071,30.2641,30.3,110294.0
2019-06-24 15:00:00,42.22,42.23,42.14,42.14,185678.0,30.3071,30.3143,30.2497,30.2497,185678.0
2019-06-24 15:30:00,42.14,42.18,42.12,42.18,365617.0,30.2497,30.2784,30.2353,30.2784,365617.0
2019-06-25 09:30:00,42.25,42.25,42.11,42.15,336712.0,30.3287,30.3287,30.2282,30.2569,336712.0
2019-06-25 10:00:00,42.14,42.18,42.04,42.13,235433.0,30.2497,30.2784,30.1779,30.2425,235433.0
2019-06-25 10:30:00,42.12,42.13,42.01,42.04,171281.0,30.2353,30.2425,30.1564,30.1779,171281.0
2019-06-25 11:00:00,42.04,42.08,42.0,42.06,156581.0,30.1779,30.2066,30.1492,30.1923,156581.0
2019-06-25 11:30:00,42.06,42.06,42.01,42.04,141421.0,30.1923,30.1923,30.1564,30.1779,141421.0
2019-06-25 12:00:00,42.04,42.04,42.0,42.01,96570.0,30.1779,30.1779,30.1492,30.1564,96570.0
2019-06-25 12:30:00,42.02,42.02,41.9,41.95,156554.0,30.1636,30.1636,30.0774,30.1133,156554.0
2019-06-25 13:00:00,41.95,41.95,41.89,41.94,100338.0,30.1133,30.1133,30.0702,30.1061,100338.0
2019-06-25 13:30:00,41.94,41.98,41.92,41.92,118682.0,30.1061,30.1349,30.0918,30.0918,118682.0
2019-06-25 14:00:00,41.92,41.94,41.87,41.88,114212.0,30.0918,30.1061,30.0559,30.0631,114212.0
2019-06-25 14:30:00,41.88,41.91,41.84,41.9,123161.0,30.0631,30.0846,30.0344,30.0774,123161.0
2019-06-25 15:00:00,41.91,41.91,41.84,41.86,202244.0,30.0846,30.0846,30.0344,30.0487,202244.0
2019-06-25 15:30:00,41.85,41.91,41.83,41.86,538365.0,30.0415,30.0846,30.0272,30.0487,538365.0
2019-06-26 09:30:00,42.19,42.21,42.1,42.13,296864.0,30.2856,30.3,30.221,30.2425,296864.0
2019-06-26 10:00:00,42.14,42.19,42.09,42.16,165569.0,30.2497,30.2856,30.2138,30.2641,165569.0
2019-06-26 10:30:00,42.16,42.39,42.16,42.37,612261.0,30.2641,30.4292,30.2641,30.4148,612261.0
2019-06-26 11:00:00,42.37,42.4,42.31,42.35,537646.0,30.4148,30.4363,30.3717,30.4005,537646.0
2019-06-26 11:30:00,42.35,42.36,42.23,42.31,261246.0,30.4005,30.4076,30.3143,30.3717,261246.0
2019-06-26 12:00:00,42.31,42.32,42.24,42.32,179255.0,30.3717,30.3789,30.3215,30.3789,179255.0
2019-06-26 12:30:00,42.32,42.4,42.3,42.4,190710.0,30.3789,30.4363,30.3646,30.4363,190710.0
2019-06-26 13:00:00,42.4,42.4,42.31,42.32,116220.0,30.4363,30.4363,30.3717,30.3789,116220.0
2019-06-26 13:30:00,42.31,42.31,42.17,42.19,144198.0,30.3717,30.3717,30.2712,30.2856,144198.0
2019-06-26 14:00:00,42.19,42.27,42.18,42.27,128644.0,30.2856,30.343,30.2784,30.343,128644.0
2019-06-26 14:30:00,42.27,42.27,42.2,42.21,173541.0,30.343,30.343,30.2928,30.3,173541.0
2019-06-26 15:00:00,42.22,42.22,42.16,42.18,198735.0,30.3071,30.3071,30.2641,30.2784,198735.0
2019-06-26 15:30:00,42.19,42.19,42.08,42.09,644932.0,30.2856,30.2856,30.2066,30.2138,644932.0
2019-06-27 09:30:00,42.08,42.14,41.91,41.96,443564.0,30.2066,30.2497,30.0846,30.1205,443564.0
2019-06-27 10:00:00,41.96,42.05,41.94,42.03,200000.0,30.1205,30.1851,30.1061,30.1707,200000.0
2019-06-27 10:30:00,42.04,42.09,42.02,42.08,309856.0,30.1779,30.2138,30.1636,30.2066,309856.0
2019-06-27 11:00:00,42.08,42.11,41.92,41.93,237563.0,30.2066,30.2282,30.0918,30.099,237563.0
2019-06-27 11:30:00,41.93,41.93,41.81,41.82,197578.0,30.099,30.099,30.0128,30.02,197578.0
2019-06-27 12:00:00,41.82,41.87,41.8,41.84,122826.0,30.02,30.0559,30.0056,30.0344,122826.0
2019-06-27 12:30:00,41.84,41.86,41.81,41.86,94949.0,30.0344,30.0487,30.0128,30.0487,94949.0
2019-06-27 13:00:00,41.86,41.89,41.84,41.86,118123.0,30.0487,30.0702,30.0344,30.0487,118123.0
2019-06-27 13:30:00,41.86,41.86,41.8,41.8,234819.0,30.0487,30.0487,30.0056,30.0056,234819.0
2019-06-27 14:00:00,41.81,41.82,41.78,41.8,262224.0,30.0128,30.02,29.9913,30.0056,262224.0
2019-06-27 14:30:00,41.8,41.82,41.7,41.71,226009.0,30.0056,30.02,29.9339,29.941,226009.0
2019-06-27 15:00:00,41.71,41.76,41.67,41.68,319048.0,29.941,29.9769,29.9123,29.9195,319048.0
2019-06-27 15:30:00,41.68,41.71,41.6,41.62,862474.0,29.9195,29.941,29.8621,29.8764,862474.0
2019-06-28 09:30:00,41.89,41.89,41.77,41.84,406864.0,30.0702,30.0702,29.9841,30.0344,406864.0
2019-06-28 10:00:00,41.85,41.88,41.78,41.79,253814.0,30.0415,30.0631,29.9913,29.9985,253814.0
2019-06-28 10:30:00,41.78,41.91,41.77,41.88,256702.0,29.9913,30.0846,29.9841,30.0631,256702.0
2019-06-28 11:00:00,41.87,41.92,41.79,41.9,181718.0,30.0559,30.0918,29.9985,30.0774,181718.0
2019-06-28 11:30:00,41.9,41.9,41.84,41.87,154345.0,30.0774,30.0774,30.0344,30.0559,154345.0
2019-06-28 12:00:00,41.88,41.91,41.85,41.9,94629.0,30.0631,30.0846,30.0415,30.0774,94629.0
2019-06-28 12:30:00,41.9,41.91,41.86,41.89,121287.0,30.0774,30.0846,30.0487,30.0702,121287.0
2019-06-28 13:00:00,41.89,41.89,41.84,41.84,114016.0,30.0702,30.0702,30.0344,30.0344,114016.0
2019-06-28 13:30:00,41.84,41.88,41.84,41.86,149007.0,30.0344,30.0631,30.0344,30.0487,149007.0
2019-06-28 14:00:00,41.86,41.86,41.71,41.72,288816.0,30.0487,30.0487,29.941,29.9482,288816.0
2019-06-28 14:30:00,41.72,41.73,41.64,41.67,215389.0,29.9482,29.9554,29.8908,29.9123,215389.0
2019-06-28 15:00:00,41.66,41.7,41.61,41.68,162981.0,29.9051,29.9339,29.8693,29.9195,162981.0
2019-06-28 15:30:00,41.68,41.76,41.63,41.71,914363.0,29.9195,29.9769,29.8836,29.941,914363.0
2019-07-01 09:30:00,42.62,42.63,42.45,42.52,943327.0,30.5943,30.6014,30.4722,30.5225,943327.0
2019-07-01 10:00:00,42.51,42.52,42.3,42.34,689704.0,30.5153,30.5225,30.3646,30.3933,689704.0
2019-07-01 10:30:00,42.34,42.41,42.32,42.36,306269.0,30.3933,30.4435,30.3789,30.4076,306269.0
2019-07-01 11:00:00,42.37,42.4,42.23,42.26,476373.0,30.4148,30.4363,30.3143,30.3358,476373.0
2019-07-01 11:30:00,42.26,42.3,42.23,42.25,210192.0,30.3358,30.3646,30.3143,30.3287,210192.0
2019-07-01 12:00:00,42.25,42.25,42.19,42.25,159412.0,30.3287,30.3287,30.2856,30.3287,159412.0
2019-07-01 12:30:00,42.24,42.26,42.18,42.19,115942.0,30.3215,30.3358,30.2784,30.2856,115942.0
2019-07-01 13:00:00,42.18,42.19,42.07,42.13,213540.0,30.2784,30.2856,30.1995,30.2425,213540.0
2019-07-01 13:30:00,42.12,42.16,42.06,42.09,215588.0,30.2353,30.2641,30.1923,30.2138,215588.0
2019-07-01 14:00:00,42.09,42.14,42.01,42.13,176441.0,30.2138,30.2497,30.1564,30.2425,176441.0
2019-07-01 14:30:00,42.13,42.15,42.09,42.1,131150.0,30.2425,30.2569,30.2138,30.221,131150.0
2019-07-01 15:00:00,42.1,42.14,42.07,42.13,207836.0,30.221,30.2497,30.1995,30.2425,207836.0
2019-07-01 15:30:00,42.13,42.15,42.05,42.08,606782.0,30.2425,30.2569,30.1851,30.2066,606782.0
2019-07-02 09:30:00,42.58,42.59,42.29,42.3,742857.0,30.5656,30.5727,30.3574,30.3646,742857.0
2019-07-02 10:00:00,42.3,42.33,42.16,42.3,388232.0,30.3646,30.3861,30.2641,30.3646,388232.0
2019-07-02 10:30:00,42.29,42.33,42.14,42.15,429860.0,30.3574,30.3861,30.2497,30.2569,429860.0
2019-07-02 11:00:00,42.14,42.21,42.01,42.05,359749.0,30.2497,30.3,30.1564,30.1851,359749.0
2019-07-02 11:30:00,42.05,42.06,41.89,41.99,418681.0,30.1851,30.1923,30.0702,30.142,418681.0
2019-07-02 12:00:00,42.0,42.0,41.9,41.91,201485.0,30.1492,30.1492,30.0774,30.0846,201485.0
2019-07-02 12:30:00,41.91,41.94,41.86,41.93,157191.0,30.0846,30.1061,30.0487,30.099,157191.0
2019-07-02 13:00:00,41.92,41.96,41.91,41.92,105571.0,30.0918,30.1205,30.0846,30.0918,105571.0
2019-07-02 13:30:00,41.91,42.01,41.91,41.96,173647.0,30.0846,30.1564,30.0846,30.1205,173647.0
2019-07-02 14:00:00,41.96,41.96,41.82,41.83,234198.0,30.1205,30.1205,30.02,30.0272,234198.0
2019-07-02 14:30:00,41.84,41.89,41.81,41.83,321137.0,30.0344,30.0702,30.0128,30.0272,321137.0
2019-07-02 15:00:00,41.84,42.01,41.83,41.92,785775.0,30.0344,30.1564,30.0272,30.0918,785775.0
2019-07-02 15:30:00,41.91,41.91,41.82,41.86,698449.0,30.0846,30.0846,30.02,30.0487,698449.0
2019-07-03 09:30:00,41.65,41.71,41.45,41.47,862881.0,29.898,29.941,29.7544,29.7688,862881.0
2019-07-03 10:00:00,41.47,41.5,41.35,41.41,691191.0,29.7688,29.7903,29.6826,29.7257,691191.0
2019-07-03 10:30:00,41.41,41.41,41.12,41.13,755724.0,29.7257,29.7257,29.5175,29.5247,755724.0
2019-07-03 11:00:00,41.12,41.19,41.08,41.18,1331929.0,29.5175,29.5678,29.4888,29.5606,1331929.0
2019-07-03 11:30:00,41.18,41.29,41.13,41.29,603594.0,29.5606,29.6395,29.5247,29.6395,603594.0
2019-07-03 12:00:00,41.29,41.33,41.21,41.29,506795.0,29.6395,29.6683,29.5821,29.6395,506795.0
2019-07-03 12:30:00,41.29,41.34,41.27,41.34,850342.0,29.6395,29.6754,29.6252,29.6754,850342.0
2019-07-05 09:30:00,40.82,41.01,40.8,40.97,1052513.0,29.3022,29.4385,29.2878,29.4098,1052513.0
2019-07-05 10:00:00,40.97,40.98,40.73,40.73,799702.0,29.4098,29.417,29.2376,29.2376,799702.0
2019-07-05 10:30:00,40.73,40.86,40.71,40.83,528749.0,29.2376,29.3309,29.2232,29.3093,528749.0
2019-07-05 11:00:00,40.84,40.91,40.78,40.84,313743.0,29.3165,29.3668,29.2734,29.3165,313743.0
2019-07-05 11:30:00,40.84,40.88,40.79,40.88,416375.0,29.3165,29.3452,29.2806,29.3452,416375.0
2019-07-05 12:00:00,40.88,40.96,40.87,40.96,135816.0,29.3452,29.4027,29.3381,29.4027,135816.0
2019-07-05 12:30:00,40.96,40.96,40.91,40.94,154374.0,29.4027,29.4027,29.3668,29.3883,154374.0
2019-07-05 13:00:00,40.94,40.98,40.93,40.95,165004.0,29.3883,29.417,29.3811,29.3955,165004.0
2019-07-05 13:30:00,40.95,40.98,40.93,40.98,143237.0,29.3955,29.417,29.3811,29.417,143237.0
2019-07-05 14:00:00,40.98,41.03,40.96,41.02,178016.0,29.417,29.4529,29.4027,29.4457,178016.0
2019-07-05 14:30:00,41.02,41.05,40.98,41.0,134823.0,29.4457,29.4673,29.417,29.4314,134823.0
2019-07-05 15:00:00,41.0,41.01,40.95,40.98,127385.0,29.4314,29.4385,29.3955,29.417,127385.0
2019-07-05 15:30:00,40.98,41.04,40.95,41.02,605079.0,29.417,29.4601,29.3955,29.4457,605079.0
2019-07-08 09:30:00,40.98,41.05,40.88,41.01,471768.0,29.417,29.4673,29.3452,29.4385,471768.0
2019-07-08 10:00:00,41.01,41.15,41.0,41.01,488135.0,29.4385,29.539,29.4314,29.4385,488135.0
2019-07-08 10:30:00,41.01,41.04,40.95,41.01,343136.0,29.4385,29.4601,29.3955,29.4385,343136.0
2019-07-08 11:00:00,41.02,41.06,40.97,41.03,470500.0,29.4457,29.4744,29.4098,29.4529,470500.0
2019-07-08 11:30:00,41.02,41.03,40.98,40.99,313532.0,29.4457,29.4529,29.417,29.4242,313532.0
2019-07-08 12:00:00,41.0,41.01,40.98,41.0,200086.0,29.4314,29.4385,29.417,29.4314,200086.0
2019-07-08 12:30:00,41.01,41.11,40.99,41.11,252513.0,29.4385,29.5103,29.4242,29.5103,252513.0
2019-07-08 13:00:00,41.12,41.19,41.11,41.17,217307.0,29.5175,29.5678,29.5103,29.5534,217307.0
2019-07-08 13:30:00,41.17,41.17,41.08,41.08,213256.0,29.5534,29.5534,29.4888,29.4888,213256.0
2019-07-08 14:00:00,41.09,41.15,41.07,41.11,115361.0,29.496,29.539,29.4816,29.5103,115361.0
2019-07-08 14:30:00,41.1,41.1,41.01,41.05,144476.0,29.5032,29.5032,29.4385,29.4673,144476.0
2019-07-08 15:00:00,41.05,41.1,41.04,41.1,207376.0,29.4673,29.5032,29.4601,29.5032,207376.0
2019-07-08 15:30:00,41.1,41.14,41.06,41.07,445944.0,29.5032,29.5319,29.4744,29.4816,445944.0
2019-07-09 09:30:00,40.88,40.92,40.76,40.9,634508.0,29.3452,29.3739,29.2591,29.3596,634508.0
2019-07-09 10:00:00,40.9,41.0,40.85,40.98,511403.0,29.3596,29.4314,29.3237,29.417,511403.0
2019-07-09 10:30:00,40.98,41.0,40.9,40.9,263093.0,29.417,29.4314,29.3596,29.3596,263093.0
2019-07-09 11:00:00,40.9,40.98,40.87,40.93,300206.0,29.3596,29.417,29.3381,29.3811,300206.0
2019-07-09 11:30:00,40.92,40.97,40.9,40.94,216923.0,29.3739,29.4098,29.3596,29.3883,216923.0
2019-07-09 12:00:00,40.94,41.0,40.94,40.96,138102.0,29.3883,29.4314,29.3883,29.4027,138102.0
2019-07-09 12:30:00,40.97,41.0,40.96,41.0,229749.0,29.4098,29.4314,29.4027,29.4314,229749.0
2019-07-09 13:00:00,41.0,41.03,40.97,40.99,126907.0,29.4314,29.4529,29.4098,29.4242,126907.0
2019-07-09 13:30:00,41.0,41.0,40.96,41.0,129870.0,29.4314,29.4314,29.4027,29.4314,129870.0
2019-07-09 14:00:00,40.99,41.0,40.94,40.96,163523.0,29.4242,29.4314,29.3883,29.4027,163523.0
2019-07-09 14:30:00,40.96,40.96,40.91,40.94,231975.0,29.4027,29.4027,29.3668,29.3883,231975.0
2019-07-09 15:00:00,40.93,40.95,40.88,40.91,205250.0,29.3811,29.3955,29.3452,29.3668,205250.0
2019-07-09 15:30:00,40.91,40.96,40.9,40.96,296317.0,29.3668,29.4027,29.3596,29.4027,296317.0
2019-07-10 09:30:00,41.01,41.18,41.01,41.16,1026870.0,29.4385,29.5606,29.4385,29.5462,1026870.0
2019-07-10 10:00:00,41.17,41.18,40.96,40.97,457313.0,29.5534,29.5606,29.4027,29.4098,457313.0
2019-07-10 10:30:00,40.98,41.14,40.95,40.96,496305.0,29.417,29.5319,29.3955,29.4027,496305.0
2019-07-10 11:00:00,40.95,41.01,40.92,40.93,177286.0,29.3955,29.4385,29.3739,29.3811,177286.0
2019-07-10 11:30:00,40.93,41.03,40.93,40.97,222766.0,29.3811,29.4529,29.3811,29.4098,222766.0
2019-07-10 12:00:00,40.98,41.01,40.96,41.0,142500.0,29.417,29.4385,29.4027,29.4314,142500.0
2019-07-10 12:30:00,41.0,41.05,40.99,41.01,151451.0,29.4314,29.4673,29.4242,29.4385,151451.0
2019-07-10 13:00:00,41.01,41.12,41.01,41.11,198612.0,29.4385,29.5175,29.4385,29.5103,198612.0
2019-07-10 13:30:00,41.11,41.17,41.09,41.14,209362.0,29.5103,29.5534,29.496,29.5319,209362.0
2019-07-10 14:00:00,41.14,41.22,41.14,41.19,167723.0,29.5319,29.5893,29.5319,29.5678,167723.0
2019-07-10 14:30:00,41.19,41.23,41.14,41.17,196548.0,29.5678,29.5965,29.5319,29.5534,196548.0
2019-07-10 15:00:00,41.17,41.25,41.16,41.23,287802.0,29.5534,29.6108,29.5462,29.5965,287802.0
2019-07-10 15:30:00,41.23,41.27,41.19,41.23,706784.0,29.5965,29.6252,29.5678,29.5965,706784.0
2019-07-11 09:30:00,41.43,41.47,41.33,41.37,423624.0,29.74,29.7688,29.6683,29.697,423624.0
2019-07-11 10:00:00,41.38,41.4,41.16,41.19,293386.0,29.7041,29.7185,29.5462,29.5678,293386.0
2019-07-11 10:30:00,41.19,41.2,41.09,41.12,216305.0,29.5678,29.5749,29.496,29.5175,216305.0
2019-07-11 11:00:00,41.12,41.26,41.11,41.23,179108.0,29.5175,29.618,29.5103,29.5965,179108.0
2019-07-11 11:30:00,41.24,41.27,41.18,41.23,207770.0,29.6037,29.6252,29.5606,29.5965,207770.0
2019-07-11 12:00:00,41.24,41.27,41.23,41.23,115570.0,29.6037,29.6252,29.5965,29.5965,115570.0
2019-07-11 12:30:00,41.23,41.28,41.23,41.27,114119.0,29.5965,29.6324,29.5965,29.6252,114119.0
2019-07-11 13:00:00,41.26,41.28,41.18,41.19,122816.0,29.618,29.6324,29.5606,29.5678,122816.0
2019-07-11 13:30:00,41.19,41.25,41.19,41.23,82100.0,29.5678,29.6108,29.5678,29.5965,82100.0
2019-07-11 14:00:00,41.24,41.26,41.22,41.25,100761.0,29.6037,29.618,29.5893,29.6108,100761.0
2019-07-11 14:30:00,41.25,41.33,41.24,41.32,120825.0,29.6108,29.6683,29.6037,29.6611,120825.0
2019-07-11 15:00:00,41.31,41.32,41.28,41.29,163077.0,29.6539,29.6611,29.6324,29.6395,163077.0
2019-07-11 15:30:00,41.28,41.33,41.27,41.29,524748.0,29.6324,29.6683,29.6252,29.6395,524748.0
2019-07-12 09:30:00,41.12,41.32,41.1,41.24,673711.0,29.5175,29.6611,29.5032,29.6037,673711.0
2019-07-12 10:00:00,41.23,41.27,41.19,41.24,384419.0,29.5965,29.6252,29.5678,29.6037,384419.0
2019-07-12 10:30:00,41.25,41.27,41.13,41.22,369094.0,29.6108,29.6252,29.5247,29.5893,369094.0
2019-07-12 11:00:00,41.22,41.27,41.19,41.22,242385.0,29.5893,29.6252,29.5678,29.5893,242385.0
2019-07-12 11:30:00,41.23,41.24,41.17,41.23,216635.0,29.5965,29.6037,29.5534,29.5965,216635.0
2019-07-12 12:00:00,41.22,41.29,41.2,41.28,193768.0,29.5893,29.6395,29.5749,29.6324,193768.0
2019-07-12 12:30:00,41.27,41.36,41.27,41.36,235846.0,29.6252,29.6898,29.6252,29.6898,235846.0
2019-07-12 13:00:00,41.36,41.4,41.34,41.4,296379.0,29.6898,29.7185,29.6754,29.7185,296379.0
2019-07-12 13:30:00,41.4,41.4,41.3,41.33,125527.0,29.7185,29.7185,29.6467,29.6683,125527.0
2019-07-12 14:00:00,41.33,41.33,41.27,41.29,137694.0,29.6683,29.6683,29.6252,29.6395,137694.0
2019-07-12 14:30:00,41.29,41.29,41.25,41.26,153032.0,29.6395,29.6395,29.6108,29.618,153032.0
2019-07-12 15:00:00,41.26,41.26,41.22,41.26,194274.0,29.618,29.618,29.5893,29.618,194274.0
2019-07-12 15:30:00,41.26,41.27,41.18,41.22,593050.0,29.618,29.6252,29.5606,29.5893,593050.0
2019-07-15 09:30:00,41.04,41.07,40.87,40.94,821814.0,29.4601,29.4816,29.3381,29.3883,821814.0
2019-07-15 10:00:00,40.94,41.05,40.89,41.04,473531.0,29.3883,29.4673,29.3524,29.4601,473531.0
2019-07-15 10:30:00,41.04,41.08,40.92,40.93,263580.0,29.4601,29.4888,29.3739,29.3811,263580.0
2019-07-15 11:00:00,40.92,41.01,40.91,40.96,299916.0,29.3739,29.4385,29.3668,29.4027,299916.0
2019-07-15 11:30:00,40.96,40.97,40.82,40.85,420703.0,29.4027,29.4098,29.3022,29.3237,420703.0
2019-07-15 12:00:00,40.86,40.87,40.81,40.82,160892.0,29.3309,29.3381,29.295,29.3022,160892.0
2019-07-15 12:30:00,40.83,40.85,40.8,40.8,187174.0,29.3093,29.3237,29.2878,29.2878,187174.0
2019-07-15 13:00:00,40.81,40.84,40.8,40.8,125238.0,29.295,29.3165,29.2878,29.2878,125238.0
2019-07-15 13:30:00,40.8,40.85,40.76,40.79,275328.0,29.2878,29.3237,29.2591,29.2806,275328.0
2019-07-15 14:00:00,40.79,40.8,40.72,40.75,291838.0,29.2806,29.2878,29.2304,29.2519,291838.0
2019-07-15 14:30:00,40.75,40.77,40.7,40.73,275084.0,29.2519,29.2663,29.216,29.2376,275084.0
2019-07-15 15:00:00,40.73,40.73,40.63,40.64,493676.0,29.2376,29.2376,29.1658,29.1729,493676.0
2019-07-15 15:30:00,40.65,40.69,40.62,40.68,782169.0,29.1801,29.2088,29.1586,29.2017,782169.0
2019-07-16 09:30:00,40.48,40.53,40.45,40.46,450301.0,29.0581,29.094,29.0366,29.0437,450301.0
2019-07-16 10:00:00,40.45,40.6,40.45,40.57,331362.0,29.0366,29.1442,29.0366,29.1227,331362.0
2019-07-16 10:30:00,40.57,40.61,40.49,40.49,222438.0,29.1227,29.1514,29.0653,29.0653,222438.0
2019-07-16 11:00:00,40.49,40.55,40.48,40.52,210595.0,29.0653,29.1083,29.0581,29.0868,210595.0
2019-07-16 11:30:00,40.52,40.6,40.51,40.53,162737.0,29.0868,29.1442,29.0796,29.094,162737.0
2019-07-16 12:00:00,40.52,40.53,40.44,40.48,327318.0,29.0868,29.094,29.0294,29.0581,327318.0
2019-07-16 12:30:00,40.49,40.5,40.37,40.38,203286.0,29.0653,29.0725,28.9791,28.9863,203286.0
2019-07-16 13:00:00,40.38,40.43,40.26,40.29,465832.0,28.9863,29.0222,28.9002,28.9217,465832.0
2019-07-16 13:30:00,40.28,40.3,40.2,40.21,321518.0,28.9145,28.9289,28.8571,28.8643,321518.0
2019-07-16 14:00:00,40.22,40.23,40.17,40.2,233402.0,28.8715,28.8786,28.8356,28.8571,233402.0
2019-07-16 14:30:00,40.19,40.3,40.19,40.22,537648.0,28.8499,28.9289,28.8499,28.8715,537648.0
2019-07-16 15:00:00,40.22,40.25,40.18,40.2,527455.0,28.8715,28.893,28.8427,28.8571,527455.0
2019-07-16 15:30:00,40.21,40.23,40.15,40.21,1232439.0,28.8643,28.8786,28.8212,28.8643,1232439.0
2019-07-17 09:30:00,39.74,39.88,39.65,39.75,1447474.0,28.5269,28.6274,28.4623,28.5341,1447474.0
2019-07-17 10:00:00,39.75,39.76,39.62,39.63,721917.0,28.5341,28.5412,28.4408,28.4479,721917.0
2019-07-17 10:30:00,39.63,39.66,39.53,39.56,842865.0,28.4479,28.4695,28.3761,28.3977,842865.0
2019-07-17 11:00:00,39.56,39.65,39.55,39.63,496374.0,28.3977,28.4623,28.3905,28.4479,496374.0
2019-07-17 11:30:00,39.62,39.66,39.55,39.57,715826.0,28.4408,28.4695,28.3905,28.4049,715826.0
2019-07-17 12:00:00,39.57,39.58,39.48,39.53,411660.0,28.4049,28.412,28.3403,28.3761,411660.0
2019-07-17 12:30:00,39.52,39.55,39.48,39.48,324675.0,28.369,28.3905,28.3403,28.3403,324675.0
2019-07-17 13:00:00,39.48,39.5,39.43,39.46,492908.0,28.3403,28.3546,28.3044,28.3259,492908.0
2019-07-17 13:30:00,39.47,39.51,39.46,39.49,355496.0,28.3331,28.3618,28.3259,28.3474,355496.0
2019-07-17 14:00:00,39.5,39.5,39.4,39.41,277373.0,28.3546,28.3546,28.2828,28.29,277373.0
2019-07-17 14:30:00,39.41,39.42,39.25,39.27,651812.0,28.29,28.2972,28.1752,28.1895,651812.0
2019-07-17 15:00:00,39.27,39.28,39.21,39.22,706799.0,28.1895,28.1967,28.1464,28.1536,706799.0
2019-07-17 15:30:00,39.23,39.28,39.21,39.28,1730926.0,28.1608,28.1967,28.1464,28.1967,1730926.0
2019-07-18 09:30:00,39.0,39.17,38.99,39.05,1070120.0,27.9957,28.1177,27.9885,28.0316,1070120.0
2019-07-18 10:00:00,39.05,39.06,38.88,38.92,758437.0,28.0316,28.0388,27.9096,27.9383,758437.0
2019-07-18 10:30:00,38.92,38.96,38.82,38.86,856549.0,27.9383,27.967,27.8665,27.8952,856549.0
2019-07-18 11:00:00,38.85,38.86,38.76,38.77,652062.0,27.888,27.8952,27.8234,27.8306,652062.0
2019-07-18 11:30:00,38.77,38.81,38.74,38.79,674486.0,27.8306,27.8593,27.8091,27.8449,674486.0
2019-07-18 12:00:00,38.79,38.82,38.68,38.73,667212.0,27.8449,27.8665,27.766,27.8019,667212.0
2019-07-18 12:30:00,38.74,38.78,38.66,38.69,491799.0,27.8091,27.8378,27.7516,27.7732,491799.0
2019-07-18 13:00:00,38.68,38.73,38.66,38.68,344717.0,27.766,27.8019,27.7516,27.766,344717.0
2019-07-18 13:30:00,38.68,38.8,38.67,38.79,471657.0,27.766,27.8521,27.7588,27.8449,471657.0
2019-07-18 14:00:00,38.79,38.85,38.74,38.8,433310.0,27.8449,27.888,27.8091,27.8521,433310.0
2019-07-18 14:30:00,38.8,38.84,38.77,38.81,456983.0,27.8521,27.8808,27.8306,27.8593,456983.0
2019-07-18 15:00:00,38.82,38.86,38.78,38.84,926113.0,27.8665,27.8952,27.8378,27.8808,926113.0
2019-07-18 15:30:00,38.84,38.9,38.77,38.85,1749842.0,27.8808,27.9239,27.8306,27.888,1749842.0
2019-07-19 09:30:00,39.04,39.06,38.94,39.0,764919.0,28.0244,28.0388,27.9526,27.9957,764919.0
2019-07-19 10:00:00,38.99,39.11,38.96,39.04,473319.0,27.9885,28.0747,27.967,28.0244,473319.0
2019-07-19 10:30:00,39.04,39.06,38.99,39.02,449975.0,28.0244,28.0388,27.9885,28.01,449975.0
2019-07-19 11:00:00,39.01,39.07,39.01,39.03,535279.0,28.0029,28.0459,28.0029,28.0172,535279.0
2019-07-19 11:30:00,39.02,39.12,39.0,39.1,434835.0,28.01,28.0818,27.9957,28.0675,434835.0
2019-07-19 12:00:00,39.09,39.18,39.07,39.15,427559.0,28.0603,28.1249,28.0459,28.1034,427559.0
2019-07-19 12:30:00,39.15,39.19,39.12,39.14,241212.0,28.1034,28.1321,28.0818,28.0962,241212.0
2019-07-19 13:00:00,39.14,39.15,39.03,39.04,244701.0,28.0962,28.1034,28.0172,28.0244,244701.0
2019-07-19 13:30:00,39.04,39.18,39.03,39.18,285676.0,28.0244,28.1249,28.0172,28.1249,285676.0
2019-07-19 14:00:00,39.18,39.2,39.07,39.11,301633.0,28.1249,28.1393,28.0459,28.0747,301633.0
2019-07-19 14:30:00,39.11,39.18,39.09,39.17,273439.0,28.0747,28.1249,28.0603,28.1177,273439.0
2019-07-19 15:00:00,39.17,39.2,39.14,39.19,286017.0,28.1177,28.1393,28.0962,28.1321,286017.0
2019-07-19 15:30:00,39.19,39.26,39.18,39.21,1003725.0,28.1321,28.1823,28.1249,28.1464,1003725.0
2019-07-22 09:30:00,39.34,39.47,39.31,39.37,734787.0,28.2398,28.3331,28.2182,28.2613,734787.0
2019-07-22 10:00:00,39.38,39.41,39.33,39.38,304033.0,28.2685,28.29,28.2326,28.2685,304033.0
2019-07-22 10:30:00,39.37,39.38,39.25,39.28,501676.0,28.2613,28.2685,28.1752,28.1967,501676.0
2019-07-22 11:00:00,39.28,39.28,39.15,39.24,756940.0,28.1967,28.1967,28.1034,28.168,756940.0
2019-07-22 11:30:00,39.23,39.34,39.21,39.31,237409.0,28.1608,28.2398,28.1464,28.2182,237409.0
2019-07-22 12:00:00,39.31,39.34,39.25,39.25,202189.0,28.2182,28.2398,28.1752,28.1752,202189.0
2019-07-22 12:30:00,39.26,39.27,39.24,39.27,203465.0,28.1823,28.1895,28.168,28.1895,203465.0
2019-07-22 13:00:00,39.27,39.29,39.24,39.29,190966.0,28.1895,28.2039,28.168,28.2039,190966.0
2019-07-22 13:30:00,39.29,39.35,39.27,39.34,206314.0,28.2039,28.2469,28.1895,28.2398,206314.0
2019-07-22 14:00:00,39.33,39.35,39.27,39.29,148787.0,28.2326,28.2469,28.1895,28.2039,148787.0
2019-07-22 14:30:00,39.29,39.34,39.28,39.32,167770.0,28.2039,28.2398,28.1967,28.2254,167770.0
2019-07-22 15:00:00,39.32,39.4,39.32,39.39,290947.0,28.2254,28.2828,28.2254,28.2756,290947.0
2019-07-22 15:30:00,39.39,39.4,39.34,39.35,677516.0,28.2756,28.2828,28.2398,28.2469,677516.0
2019-07-23 09:30:00,39.8,39.81,39.57,39.67,887309.0,28.57,28.5771,28.4049,28.4766,887309.0
2019-07-23 10:00:00,39.66,39.75,39.64,39.7,467807.0,28.4695,28.5341,28.4551,28.4982,467807.0
2019-07-23 10:30:00,39.7,39.78,39.61,39.62,901876.0,28.4982,28.5556,28.4336,28.4408,901876.0
2019-07-23 11:00:00,39.62,39.71,39.59,39.64,377110.0,28.4408,28.5054,28.4192,28.4551,377110.0
2019-07-23 11:30:00,39.65,39.66,39.44,39.56,663056.0,28.4623,28.4695,28.3115,28.3977,663056.0
2019-07-23 12:00:00,39.57,39.58,39.53,39.55,144521.0,28.4049,28.412,28.3761,28.3905,144521.0
2019-07-23 12:30:00,39.54,39.57,39.53,39.55,152663.0,28.3833,28.4049,28.3761,28.3905,152663.0
2019-07-23 13:00:00,39.56,39.58,39.49,39.55,359270.0,28.3977,28.412,28.3474,28.3905,359270.0
2019-07-23 13:30:00,39.55,39.57,39.51,39.54,238440.0,28.3905,28.4049,28.3618,28.3833,238440.0
2019-07-23 14:00:00,39.54,39.57,39.49,39.53,126938.0,28.3833,28.4049,28.3474,28.3761,126938.0
2019-07-23 14:30:00,39.53,39.55,39.5,39.51,267074.0,28.3761,28.3905,28.3546,28.3618,267074.0
2019-07-23 15:00:00,39.51,39.52,39.49,39.5,324548.0,28.3618,28.369,28.3474,28.3546,324548.0
2019-07-23 15:30:00,39.49,39.52,39.46,39.48,584026.0,28.3474,28.369,28.3259,28.3403,584026.0
2019-07-24 09:30:00,39.32,39.47,39.29,39.44,592107.0,28.2254,28.3331,28.2039,28.3115,592107.0
2019-07-24 10:00:00,39.44,39.49,39.39,39.41,299915.0,28.3115,28.3474,28.2756,28.29,299915.0
2019-07-24 10:30:00,39.42,39.54,39.38,39.41,772123.0,28.2972,28.3833,28.2685,28.29,772123.0
2019-07-24 11:00:00,39.41,39.41,39.3,39.35,419196.0,28.29,28.29,28.211,28.2469,419196.0
2019-07-24 11:30:00,39.35,39.35,39.1,39.15,464073.0,28.2469,28.2469,28.0675,28.1034,464073.0
2019-07-24 12:00:00,39.15,39.2,39.12,39.16,283255.0,28.1034,28.1393,28.0818,28.1105,283255.0
2019-07-24 12:30:00,39.16,39.25,39.15,39.25,210446.0,28.1105,28.1752,28.1034,28.1752,210446.0
2019-07-24 13:00:00,39.25,39.25,39.18,39.22,160587.0,28.1752,28.1752,28.1249,28.1536,160587.0
2019-07-24 13:30:00,39.22,39.25,39.14,39.14,196034.0,28.1536,28.1752,28.0962,28.0962,196034.0
2019-07-24 14:00:00,39.14,39.17,39.07,39.17,457052.0,28.0962,28.1177,28.0459,28.1177,457052.0
2019-07-24 14:30:00,39.16,39.24,39.16,39.21,238958.0,28.1105,28.168,28.1105,28.1464,238958.0
2019-07-24 15:00:00,39.2,39.21,39.14,39.16,275416.0,28.1393,28.1464,28.0962,28.1105,275416.0
2019-07-24 15:30:00,39.16,39.19,39.12,39.14,736909.0,28.1105,28.1321,28.0818,28.0962,736909.0
2019-07-25 09:30:00,39.29,39.3,39.04,39.08,578750.0,28.2039,28.211,28.0244,28.0531,578750.0
2019-07-25 10:00:00,39.09,39.25,39.08,39.22,416136.0,28.0603,28.1752,28.0531,28.1536,416136.0
2019-07-25 10:30:00,39.23,39.3,39.21,39.28,399086.0,28.1608,28.211,28.1464,28.1967,399086.0
2019-07-25 11:00:00,39.29,39.3,39.22,39.26,297940.0,28.2039,28.211,28.1536,28.1823,297940.0
2019-07-25 11:30:00,39.26,39.26,39.11,39.15,365315.0,28.1823,28.1823,28.0747,28.1034,365315.0
2019-07-25 12:00:00,39.15,39.15,39.1,39.13,150109.0,28.1034,28.1034,28.0675,28.089,150109.0
2019-07-25 12:30:00,39.13,39.16,39.08,39.1,219517.0,28.089,28.1105,28.0531,28.0675,219517.0
2019-07-25 13:00:00,39.1,39.1,39.03,39.07,248266.0,28.0675,28.0675,28.0172,28.0459,248266.0
2019-07-25 13:30:00,39.07,39.11,39.06,39.06,176912.0,28.0459,28.0747,28.0388,28.0388,176912.0
2019-07-25 14:00:00,39.07,39.09,39.0,39.01,178146.0,28.0459,28.0603,27.9957,28.0029,178146.0
2019-07-25 14:30:00,39.01,39.04,39.0,39.0,212309.0,28.0029,28.0244,27.9957,27.9957,212309.0
2019-07-25 15:00:00,39.01,39.02,38.96,38.98,353935.0,28.0029,28.01,27.967,27.9813,353935.0
2019-07-25 15:30:00,38.98,39.03,38.97,39.0,450834.0,27.9813,28.0172,27.9742,27.9957,450834.0
2019-07-26 09:30:00,39.06,39.06,38.92,38.94,548590.0,28.0388,28.0388,27.9383,27.9526,548590.0
2019-07-26 10:00:00,38.93,38.99,38.9,38.92,404323.0,27.9454,27.9885,27.9239,27.9383,404323.0
2019-07-26 10:30:00,38.91,38.95,38.86,38.89,618807.0,27.9311,27.9598,27.8952,27.9167,618807.0
2019-07-26 11:00:00,38.89,38.95,38.87,38.93,560789.0,27.9167,27.9598,27.9024,27.9454,560789.0
2019-07-26 11:30:00,38.93,39.0,38.9,39.0,431048.0,27.9454,27.9957,27.9239,27.9957,431048.0
2019-07-26 12:00:00,39.0,39.06,38.98,39.03,480626.0,27.9957,28.0388,27.9813,28.0172,480626.0
2019-07-26 12:30:00,39.03,39.06,38.98,38.99,505680.0,28.0172,28.0388,27.9813,27.9885,505680.0
2019-07-26 13:00:00,38.98,39.01,38.98,38.98,252441.0,27.9813,28.0029,27.9813,27.9813,252441.0
2019-07-26 13:30:00,38.98,39.0,38.95,39.0,317436.0,27.9813,27.9957,27.9598,27.9957,317436.0
2019-07-26 14:00:00,39.0,39.1,38.99,39.06,583314.0,27.9957,28.0675,27.9885,28.0388,583314.0
2019-07-26 14:30:00,39.07,39.11,39.06,39.1,289851.0,28.0459,28.0747,28.0388,28.0675,289851.0
2019-07-26 15:00:00,39.1,39.11,39.04,39.07,311169.0,28.0675,28.0747,28.0244,28.0459,311169.0
2019-07-26 15:30:00,39.07,39.08,38.97,38.98,638245.0,28.0459,28.0531,27.9742,27.9813,638245.0
2019-07-29 09:30:00,39.09,39.09,38.91,38.91,584887.0,28.0603,28.0603,27.9311,27.9311,584887.0
2019-07-29 10:00:00,38.91,38.92,38.82,38.88,713688.0,27.9311,27.9383,27.8665,27.9096,713688.0
2019-07-29 10:30:00,38.87,38.97,38.86,38.88,566020.0,27.9024,27.9742,27.8952,27.9096,566020.0
2019-07-29 11:00:00,38.88,38.93,38.82,38.91,509078.0,27.9096,27.9454,27.8665,27.9311,509078.0
2019-07-29 11:30:00,38.91,38.91,38.72,38.82,861717.0,27.9311,27.9311,27.7947,27.8665,861717.0
2019-07-29 12:00:00,38.82,38.9,38.8,38.86,345868.0,27.8665,27.9239,27.8521,27.8952,345868.0
2019-07-29 12:30:00,38.86,38.97,38.85,38.96,361268.0,27.8952,27.9742,27.888,27.967,361268.0
2019-07-29 13:00:00,38.95,39.05,38.95,39.04,730109.0,27.9598,28.0316,27.9598,28.0244,730109.0
2019-07-29 13:30:00,39.04,39.07,39.01,39.06,240608.0,28.0244,28.0459,28.0029,28.0388,240608.0
2019-07-29 14:00:00,39.07,39.13,39.05,39.07,477330.0,28.0459,28.089,28.0316,28.0459,477330.0
2019-07-29 14:30:00,39.07,39.16,39.03,39.1,481959.0,28.0459,28.1105,28.0172,28.0675,481959.0
2019-07-29 15:00:00,39.1,39.11,39.03,39.04,232520.0,28.0675,28.0747,28.0172,28.0244,232520.0
2019-07-29 15:30:00,39.03,39.12,39.03,39.09,941258.0,28.0172,28.0818,28.0172,28.0603,941258.0
2019-07-30 09:30:00,39.73,39.91,39.63,39.9,1489496.0,28.5197,28.6489,28.4479,28.6417,1489496.0
2019-07-30 10:00:00,39.9,39.95,39.82,39.84,576210.0,28.6417,28.6776,28.5843,28.5987,576210.0
2019-07-30 10:30:00,39.84,39.89,39.68,39.69,533004.0,28.5987,28.6346,28.4838,28.491,533004.0
2019-07-30 11:00:00,39.69,39.88,39.67,39.82,491043.0,28.491,28.6274,28.4766,28.5843,491043.0
2019-07-30 11:30:00,39.82,39.84,39.66,39.77,641872.0,28.5843,28.5987,28.4695,28.5484,641872.0
2019-07-30 12:00:00,39.77,39.93,39.73,39.9,379316.0,28.5484,28.6633,28.5197,28.6417,379316.0
2019-07-30 12:30:00,39.9,39.92,39.85,39.9,236742.0,28.6417,28.6561,28.6059,28.6417,236742.0
2019-07-30 13:00:00,39.9,39.99,39.88,39.99,233955.0,28.6417,28.7064,28.6274,28.7064,233955.0
2019-07-30 13:30:00,39.99,40.09,39.98,40.06,454391.0,28.7064,28.7781,28.6992,28.7566,454391.0
2019-07-30 14:00:00,40.07,40.22,40.06,40.13,490947.0,28.7638,28.8715,28.7566,28.8068,490947.0
2019-07-30 14:30:00,40.13,40.19,40.04,40.06,376366.0,28.8068,28.8499,28.7422,28.7566,376366.0
2019-07-30 15:00:00,40.06,40.11,40.02,40.05,422710.0,28.7566,28.7925,28.7279,28.7494,422710.0
2019-07-30 15:30:00,40.05,40.09,39.95,39.99,799736.0,28.7494,28.7781,28.6776,28.7064,799736.0
2019-07-31 09:30:00,40.22,40.23,40.0,40.03,1046092.0,28.8715,28.8786,28.7135,28.7351,1046092.0
2019-07-31 10:00:00,40.02,40.05,39.89,39.93,712088.0,28.7279,28.7494,28.6346,28.6633,712088.0
2019-07-31 10:30:00,39.94,40.0,39.85,39.91,641928.0,28.6705,28.7135,28.6059,28.6489,641928.0
2019-07-31 11:00:00,39.92,40.02,39.89,39.98,363292.0,28.6561,28.7279,28.6346,28.6992,363292.0
2019-07-31 11:30:00,39.98,40.04,39.97,39.97,295757.0,28.6992,28.7422,28.692,28.692,295757.0
2019-07-31 12:00:00,39.97,39.97,39.85,39.88,243663.0,28.692,28.692,28.6059,28.6274,243663.0
2019-07-31 12:30:00,39.88,39.97,39.87,39.96,154455.0,28.6274,28.692,28.6202,28.6848,154455.0
2019-07-31 13:00:00,39.97,39.98,39.9,39.91,199589.0,28.692,28.6992,28.6417,28.6489,199589.0
2019-07-31 13:30:00,39.91,39.97,39.89,39.95,205917.0,28.6489,28.692,28.6346,28.6776,205917.0
2019-07-31 14:00:00,39.95,39.95,39.8,39.86,278211.0,28.6776,28.6776,28.57,28.613,278211.0
2019-07-31 14:30:00,39.86,39.89,39.42,39.65,508051.0,28.613,28.6346,28.2972,28.4623,508051.0
2019-07-31 15:00:00,39.64,39.75,39.59,39.72,374341.0,28.4551,28.5341,28.4192,28.5125,374341.0
2019-07-31 15:30:00,39.71,39.81,39.65,39.74,787514.0,28.5054,28.5771,28.4623,28.5269,787514.0
2019-08-01 09:30:00,39.05,39.11,38.92,38.99,1385835.0,28.0316,28.0747,27.9383,27.9885,1385835.0
2019-08-01 10:00:00,38.98,39.05,38.93,39.03,935626.0,27.9813,28.0316,27.9454,28.0172,935626.0
2019-08-01 10:30:00,39.03,39.24,39.02,39.24,772763.0,28.0172,28.168,28.01,28.168,772763.0
2019-08-01 11:00:00,39.23,39.27,39.13,39.19,547591.0,28.1608,28.1895,28.089,28.1321,547591.0
2019-08-01 11:30:00,39.19,39.27,39.18,39.23,496895.0,28.1321,28.1895,28.1249,28.1608,496895.0
2019-08-01 12:00:00,39.24,39.35,39.2,39.34,283310.0,28.168,28.2469,28.1393,28.2398,283310.0
2019-08-01 12:30:00,39.35,39.41,39.33,39.41,239806.0,28.2469,28.29,28.2326,28.29,239806.0
2019-08-01 13:00:00,39.41,39.46,39.25,39.26,335959.0,28.29,28.3259,28.1752,28.1823,335959.0
2019-08-01 13:30:00,39.25,39.3,38.95,39.02,807535.0,28.1752,28.211,27.9598,28.01,807535.0
2019-08-01 14:00:00,39.02,39.04,38.8,38.81,954697.0,28.01,28.0244,27.8521,27.8593,954697.0
2019-08-01 14:30:00,38.81,38.95,38.77,38.94,578611.0,27.8593,27.9598,27.8306,27.9526,578611.0
2019-08-01 15:00:00,38.94,39.08,38.89,39.05,537603.0,27.9526,28.0531,27.9167,28.0316,537603.0
2019-08-01 15:30:00,39.04,39.09,38.97,39.01,1010685.0,28.0244,28.0603,27.9742,28.0029,1010685.0
2019-08-02 09:30:00,38.65,38.84,38.58,38.61,1165416.0,27.7444,27.8808,27.6942,27.7157,1165416.0
2019-08-02 10:00:00,38.6,38.62,38.23,38.25,1238288.0,27.7086,27.7229,27.443,27.4573,1238288.0
2019-08-02 10:30:00,38.25,38.32,38.12,38.29,865502.0,27.4573,27.5076,27.364,27.486,865502.0
2019-08-02 11:00:00,38.29,38.46,38.25,38.31,624773.0,27.486,27.6081,27.4573,27.5004,624773.0
2019-08-02 11:30:00,38.32,38.54,38.32,38.49,497790.0,27.5076,27.6655,27.5076,27.6296,497790.0
2019-08-02 12:00:00,38.5,38.62,38.43,38.57,401460.0,27.6368,27.7229,27.5865,27.687,401460.0
2019-08-02 12:30:00,38.57,38.58,38.47,38.49,310016.0,27.687,27.6942,27.6152,27.6296,310016.0
2019-08-02 13:00:00,38.49,38.53,38.43,38.51,329120.0,27.6296,27.6583,27.5865,27.644,329120.0
2019-08-02 13:30:00,38.51,38.6,38.5,38.51,403930.0,27.644,27.7086,27.6368,27.644,403930.0
2019-08-02 14:00:00,38.5,38.58,38.5,38.5,456999.0,27.6368,27.6942,27.6368,27.6368,456999.0
2019-08-02 14:30:00,38.5,38.57,38.49,38.52,304675.0,27.6368,27.687,27.6296,27.6511,304675.0
2019-08-02 15:00:00,38.53,38.55,38.44,38.47,478578.0,27.6583,27.6727,27.5937,27.6152,478578.0
2019-08-02 15:30:00,38.47,38.53,38.4,38.48,1437143.0,27.6152,27.6583,27.565,27.6224,1437143.0
2019-08-05 09:30:00,37.48,37.67,37.35,37.65,1999771.0,26.9046,27.041,26.8113,27.0266,1999771.0
2019-08-05 10:00:00,37.64,37.66,37.47,37.63,1148427.0,27.0194,27.0338,26.8974,27.0123,1148427.0
2019-08-05 10:30:00,37.62,37.68,37.5,37.54,725098.0,27.0051,27.0481,26.9189,26.9476,725098.0
2019-08-05 11:00:00,37.53,37.65,37.48,37.58,940977.0,26.9405,27.0266,26.9046,26.9764,940977.0
2019-08-05 11:30:00,37.58,37.76,37.57,37.74,386440.0,26.9764,27.1056,26.9692,27.0912,386440.0
2019-08-05 12:00:00,37.73,37.78,37.61,37.68,453200.0,27.084,27.1199,26.9979,27.0481,453200.0
2019-08-05 12:30:00,37.67,37.7,37.55,37.57,377860.0,27.041,27.0625,26.9548,26.9692,377860.0
2019-08-05 13:00:00,37.56,37.7,37.55,37.69,336228.0,26.962,27.0625,26.9548,27.0553,336228.0
2019-08-05 13:30:00,37.68,37.71,37.6,37.61,314993.0,27.0481,27.0697,26.9907,26.9979,314993.0
2019-08-05 14:00:00,37.61,37.65,37.55,37.56,306651.0,26.9979,27.0266,26.9548,26.962,306651.0
2019-08-05 14:30:00,37.55,37.57,37.51,37.53,535200.0,26.9548,26.9692,26.9261,26.9405,535200.0
2019-08-05 15:00:00,37.54,37.61,37.48,37.55,690433.0,26.9476,26.9979,26.9046,26.9548,690433.0
2019-08-05 15:30:00,37.55,37.69,37.51,37.66,1235060.0,26.9548,27.0553,26.9261,27.0338,1235060.0
2019-08-06 09:30:00,37.56,37.74,37.41,37.43,1350361.0,26.962,27.0912,26.8543,26.8687,1350361.0
2019-08-06 10:00:00,37.42,37.46,37.29,37.3,1141851.0,26.8615,26.8902,26.7682,26.7754,1141851.0
2019-08-06 10:30:00,37.3,37.41,37.28,37.35,673296.0,26.7754,26.8543,26.761,26.8113,673296.0
2019-08-06 11:00:00,37.35,37.36,37.16,37.27,778010.0,26.8113,26.8184,26.6749,26.7538,778010.0
2019-08-06 11:30:00,37.27,37.35,37.14,37.35,826118.0,26.7538,26.8113,26.6605,26.8113,826118.0
2019-08-06 12:00:00,37.35,37.36,37.27,37.33,854686.0,26.8113,26.8184,26.7538,26.7969,854686.0
2019-08-06 12:30:00,37.33,37.41,37.28,37.38,405072.0,26.7969,26.8543,26.761,26.8328,405072.0
2019-08-06 13:00:00,37.39,37.46,37.36,37.43,486589.0,26.84,26.8902,26.8184,26.8687,486589.0
2019-08-06 13:30:00,37.44,37.49,37.39,37.49,312509.0,26.8759,26.9118,26.84,26.9118,312509.0
2019-08-06 14:00:00,37.48,37.62,37.47,37.51,660931.0,26.9046,27.0051,26.8974,26.9261,660931.0
2019-08-06 14:30:00,37.51,37.57,37.47,37.53,563674.0,26.9261,26.9692,26.8974,26.9405,563674.0
2019-08-06 15:00:00,37.54,37.61,37.52,37.54,370829.0,26.9476,26.9979,26.9333,26.9476,370829.0
2019-08-06 15:30:00,37.53,37.62,37.5,37.61,1195115.0,26.9405,27.0051,26.9189,26.9979,1195115.0
2019-08-07 09:30:00,37.06,37.1,36.88,36.98,1736185.0,26.6031,26.6318,26.4739,26.5457,1736185.0
2019-08-07 10:00:00,36.98,37.18,36.9,37.11,907754.0,26.5457,26.6892,26.4882,26.639,907754.0
2019-08-07 10:30:00,37.1,37.21,36.93,37.1,985837.0,26.6318,26.7108,26.5098,26.6318,985837.0
2019-08-07 11:00:00,37.1,37.19,37.07,37.11,860075.0,26.6318,26.6964,26.6103,26.639,860075.0
2019-08-07 11:30:00,37.11,37.15,37.07,37.14,389485.0,26.639,26.6677,26.6103,26.6605,389485.0
2019-08-07 12:00:00,37.15,37.17,37.03,37.12,384842.0,26.6677,26.682,26.5816,26.6462,384842.0
2019-08-07 12:30:00,37.12,37.2,37.11,37.2,337424.0,26.6462,26.7036,26.639,26.7036,337424.0
2019-08-07 13:00:00,37.19,37.22,37.15,37.16,316774.0,26.6964,26.7179,26.6677,26.6749,316774.0
2019-08-07 13:30:00,37.16,37.29,37.15,37.26,342363.0,26.6749,26.7682,26.6677,26.7467,342363.0
2019-08-07 14:00:00,37.26,37.3,37.2,37.26,495547.0,26.7467,26.7754,26.7036,26.7467,495547.0
2019-08-07 14:30:00,37.26,37.46,37.25,37.44,525673.0,26.7467,26.8902,26.7395,26.8759,525673.0
2019-08-07 15:00:00,37.44,37.44,37.34,37.41,408988.0,26.8759,26.8759,26.8041,26.8543,408988.0
2019-08-07 15:30:00,37.4,37.62,37.35,37.56,1044509.0,26.8472,27.0051,26.8113,26.962,1044509.0
2019-08-08 09:30:00,36.82,36.96,36.7,36.82,1181417.0,26.868,26.9702,26.7804,26.868,1181417.0
2019-08-08 10:00:00,36.83,36.91,36.77,36.87,706177.0,26.8753,26.9337,26.8315,26.9045,706177.0
2019-08-08 10:30:00,36.86,36.99,36.86,36.93,742450.0,26.8972,26.9921,26.8972,26.9483,742450.0
2019-08-08 11:00:00,36.93,37.0,36.86,36.9,747932.0,26.9483,26.9993,26.8972,26.9264,747932.0
2019-08-08 11:30:00,36.9,36.98,36.83,36.91,665274.0,26.9264,26.9848,26.8753,26.9337,665274.0
2019-08-08 12:00:00,36.92,37.01,36.88,37.0,526466.0,26.941,27.0066,26.9118,26.9993,526466.0
2019-08-08 12:30:00,37.0,37.08,36.97,37.05,390372.0,26.9993,27.0577,26.9775,27.0358,390372.0
2019-08-08 13:00:00,37.05,37.05,36.96,36.97,275370.0,27.0358,27.0358,26.9702,26.9775,275370.0
2019-08-08 13:30:00,36.96,37.04,36.96,37.02,287363.0,26.9702,27.0285,26.9702,27.0139,287363.0
2019-08-08 14:00:00,37.02,37.02,36.93,37.0,432839.0,27.0139,27.0139,26.9483,26.9993,432839.0
2019-08-08 14:30:00,37.0,37.02,36.93,36.97,371210.0,26.9993,27.0139,26.9483,26.9775,371210.0
2019-08-08 15:00:00,36.97,37.01,36.95,36.98,471941.0,26.9775,27.0066,26.9629,26.9848,471941.0
2019-08-08 15:30:00,36.98,37.2,36.97,37.17,1262478.0,26.9848,27.1453,26.9775,27.1234,1262478.0
2019-08-09 09:30:00,36.92,37.11,36.92,36.93,1235285.0,26.941,27.0796,26.941,26.9483,1235285.0
2019-08-09 10:00:00,36.94,37.05,36.86,36.87,664646.0,26.9556,27.0358,26.8972,26.9045,664646.0
2019-08-09 10:30:00,36.87,36.93,36.81,36.91,590912.0,26.9045,26.9483,26.8607,26.9337,590912.0
2019-08-09 11:00:00,36.91,36.92,36.75,36.78,569203.0,26.9337,26.941,26.8169,26.8388,569203.0
2019-08-09 11:30:00,36.77,36.86,36.75,36.85,370777.0,26.8315,26.8972,26.8169,26.8899,370777.0
2019-08-09 12:00:00,36.85,36.97,36.85,36.94,353321.0,26.8899,26.9775,26.8899,26.9556,353321.0
2019-08-09 12:30:00,36.95,37.03,36.88,36.94,496826.0,26.9629,27.0212,26.9118,26.9556,496826.0
2019-08-09 13:00:00,36.95,36.99,36.91,36.96,217757.0,26.9629,26.9921,26.9337,26.9702,217757.0
2019-08-09 13:30:00,36.95,37.01,36.92,36.95,209197.0,26.9629,27.0066,26.941,26.9629,209197.0
2019-08-09 14:00:00,36.95,36.98,36.91,36.92,237851.0,26.9629,26.9848,26.9337,26.941,237851.0
2019-08-09 14:30:00,36.92,36.96,36.9,36.92,332715.0,26.941,26.9702,26.9264,26.941,332715.0
2019-08-09 15:00:00,36.92,37.0,36.9,36.93,400962.0,26.941,26.9993,26.9264,26.9483,400962.0
2019-08-09 15:30:00,36.93,36.96,36.8,36.81,751412.0,26.9483,26.9702,26.8534,26.8607,751412.0
2019-08-12 09:30:00,36.86,36.91,36.63,36.85,1247291.0,26.8972,26.9337,26.7294,26.8899,1247291.0
2019-08-12 10:00:00,36.85,36.94,36.81,36.92,515913.0,26.8899,26.9556,26.8607,26.941,515913.0
2019-08-12 10:30:00,36.91,36.92,36.78,36.85,389887.0,26.9337,26.941,26.8388,26.8899,389887.0
2019-08-12 11:00:00,36.85,36.86,36.67,36.68,466153.0,26.8899,26.8972,26.7585,26.7658,466153.0
2019-08-12 11:30:00,36.69,36.72,36.58,36.69,372980.0,26.7731,26.795,26.6929,26.7731,372980.0
2019-08-12 12:00:00,36.68,36.73,36.6,36.68,190234.0,26.7658,26.8023,26.7075,26.7658,190234.0
2019-08-12 12:30:00,36.67,36.74,36.65,36.73,198986.0,26.7585,26.8096,26.744,26.8023,198986.0
2019-08-12 13:00:00,36.73,36.75,36.69,36.74,180500.0,26.8023,26.8169,26.7731,26.8096,180500.0
2019-08-12 13:30:00,36.73,36.74,36.66,36.69,144220.0,26.8023,26.8096,26.7512,26.7731,144220.0
2019-08-12 14:00:00,36.69,36.75,36.67,36.71,189539.0,26.7731,26.8169,26.7585,26.7877,189539.0
2019-08-12 14:30:00,36.7,36.73,36.61,36.64,252845.0,26.7804,26.8023,26.7148,26.7367,252845.0
2019-08-12 15:00:00,36.64,36.71,36.63,36.69,124191.0,26.7367,26.7877,26.7294,26.7731,124191.0
2019-08-12 15:30:00,36.7,36.71,36.63,36.67,148565.0,26.7804,26.7877,26.7294,26.7585,148565.0
2019-08-13 09:30:00,36.6,37.16,36.52,37.1,1009596.0,26.7075,27.1161,26.6491,27.0723,1009596.0
2019-08-13 10:00:00,37.1,37.3,36.97,37.23,666416.0,27.0723,27.2183,26.9775,27.1672,666416.0
2019-08-13 10:30:00,37.23,37.27,36.99,37.06,543617.0,27.1672,27.1964,26.9921,27.0431,543617.0
2019-08-13 11:00:00,37.05,37.25,37.02,37.13,598710.0,27.0358,27.1818,27.0139,27.0942,598710.0
2019-08-13 11:30:00,37.12,37.25,37.05,37.23,509281.0,27.0869,27.1818,27.0358,27.1672,509281.0
2019-08-13 12:00:00,37.23,37.26,37.19,37.22,317870.0,27.1672,27.1891,27.138,27.1599,317870.0
2019-08-13 12:30:00,37.22,37.29,37.18,37.29,304406.0,27.1599,27.211,27.1307,27.211,304406.0
2019-08-13 13:00:00,37.28,37.29,37.19,37.24,307688.0,27.2037,27.211,27.138,27.1745,307688.0
2019-08-13 13:30:00,37.24,37.25,37.19,37.23,169471.0,27.1745,27.1818,27.138,27.1672,169471.0
2019-08-13 14:00:00,37.24,37.28,37.21,37.28,327265.0,27.1745,27.2037,27.1526,27.2037,327265.0
2019-08-13 14:30:00,37.28,37.34,37.26,37.27,375868.0,27.2037,27.2475,27.1891,27.1964,375868.0
2019-08-13 15:00:00,37.28,37.29,37.23,37.26,264578.0,27.2037,27.211,27.1672,27.1891,264578.0
2019-08-13 15:30:00,37.26,37.27,37.2,37.2,678744.0,27.1891,27.1964,27.1453,27.1453,678744.0
2019-08-14 09:30:00,36.42,36.47,36.27,36.39,959978.0,26.5761,26.6126,26.4667,26.5542,959978.0
2019-08-14 10:00:00,36.39,36.39,36.2,36.35,709326.0,26.5542,26.5542,26.4156,26.525,709326.0
2019-08-14 10:30:00,36.35,36.43,36.27,36.38,516110.0,26.525,26.5834,26.4667,26.5469,516110.0
2019-08-14 11:00:00,36.38,36.39,36.2,36.37,879073.0,26.5469,26.5542,26.4156,26.5396,879073.0
2019-08-14 11:30:00,36.37,36.44,36.18,36.23,820361.0,26.5396,26.5907,26.401,26.4375,820361.0
2019-08-14 12:00:00,36.24,36.25,36.15,36.25,359560.0,26.4448,26.4521,26.3791,26.4521,359560.0
2019-08-14 12:30:00,36.24,36.29,36.16,36.16,296672.0,26.4448,26.4813,26.3864,26.3864,296672.0
2019-08-14 13:00:00,36.16,36.32,36.15,36.31,367268.0,26.3864,26.5031,26.3791,26.4958,367268.0
2019-08-14 13:30:00,36.31,36.35,36.25,36.26,335154.0,26.4958,26.525,26.4521,26.4594,335154.0
2019-08-14 14:00:00,36.27,36.33,36.25,36.31,322771.0,26.4667,26.5104,26.4521,26.4958,322771.0
2019-08-14 14:30:00,36.31,36.34,36.19,36.25,468484.0,26.4958,26.5177,26.4083,26.4521,468484.0
2019-08-14 15:00:00,36.24,36.35,36.18,36.29,463143.0,26.4448,26.525,26.401,26.4813,463143.0
2019-08-14 15:30:00,36.28,36.31,36.22,36.25,848835.0,26.474,26.4958,26.4302,26.4521,848835.0
2019-08-15 09:30:00,35.92,36.03,35.72,35.97,1644634.0,26.2113,26.2915,26.0653,26.2477,1644634.0
2019-08-15 10:00:00,35.96,36.01,35.84,35.91,730822.0,26.2404,26.2769,26.1529,26.204,730822.0
2019-08-15 10:30:00,35.91,35.94,35.84,35.86,654897.0,26.204,26.2259,26.1529,26.1675,654897.0
2019-08-15 11:00:00,35.86,35.93,35.82,35.92,706766.0,26.1675,26.2186,26.1383,26.2113,706766.0
2019-08-15 11:30:00,35.92,35.98,35.9,35.97,366226.0,26.2113,26.255,26.1967,26.2477,366226.0
2019-08-15 12:00:00,35.97,36.04,35.94,35.96,266672.0,26.2477,26.2988,26.2259,26.2404,266672.0
2019-08-15 12:30:00,35.97,35.99,35.88,35.9,329542.0,26.2477,26.2623,26.1821,26.1967,329542.0
2019-08-15 13:00:00,35.9,35.97,35.89,35.92,282388.0,26.1967,26.2477,26.1894,26.2113,282388.0
2019-08-15 13:30:00,35.91,35.93,35.75,35.77,407876.0,26.204,26.2186,26.0872,26.1018,407876.0
2019-08-15 14:00:00,35.77,35.92,35.76,35.9,300159.0,26.1018,26.2113,26.0945,26.1967,300159.0
2019-08-15 14:30:00,35.9,35.91,35.85,35.9,269218.0,26.1967,26.204,26.1602,26.1967,269218.0
2019-08-15 15:00:00,35.91,35.97,35.89,35.9,322836.0,26.204,26.2477,26.1894,26.1967,322836.0
2019-08-15 15:30:00,35.9,36.09,35.89,36.05,721567.0,26.1967,26.3353,26.1894,26.3061,721567.0
2019-08-16 09:30:00,36.11,36.22,36.09,36.11,586505.0,26.3499,26.4302,26.3353,26.3499,586505.0
2019-08-16 10:00:00,36.11,36.22,35.98,36.08,598771.0,26.3499,26.4302,26.255,26.328,598771.0
2019-08-16 10:30:00,36.08,36.14,36.03,36.12,465154.0,26.328,26.3718,26.2915,26.3572,465154.0
2019-08-16 11:00:00,36.11,36.14,36.03,36.13,409785.0,26.3499,26.3718,26.2915,26.3645,409785.0
2019-08-16 11:30:00,36.13,36.26,36.11,36.25,488671.0,26.3645,26.4594,26.3499,26.4521,488671.0
2019-08-16 12:00:00,36.25,36.26,36.19,36.23,288277.0,26.4521,26.4594,26.4083,26.4375,288277.0
2019-08-16 12:30:00,36.23,36.31,36.19,36.25,248713.0,26.4375,26.4958,26.4083,26.4521,248713.0
2019-08-16 13:00:00,36.24,36.3,36.21,36.24,206515.0,26.4448,26.4886,26.4229,26.4448,206515.0
2019-08-16 13:30:00,36.24,36.3,36.2,36.25,225860.0,26.4448,26.4886,26.4156,26.4521,225860.0
2019-08-16 14:00:00,36.24,36.26,36.2,36.23,213008.0,26.4448,26.4594,26.4156,26.4375,213008.0
2019-08-16 14:30:00,36.25,36.25,36.19,36.24,164298.0,26.4521,26.4521,26.4083,26.4448,164298.0
2019-08-16 15:00:00,36.24,36.27,36.19,36.23,244786.0,26.4448,26.4667,26.4083,26.4375,244786.0
2019-08-16 15:30:00,36.24,36.3,36.21,36.28,434044.0,26.4448,26.4886,26.4229,26.474,434044.0
2019-08-19 09:30:00,36.74,36.75,36.62,36.72,663078.0,26.8096,26.8169,26.7221,26.795,663078.0
2019-08-19 10:00:00,36.72,36.74,36.62,36.73,485611.0,26.795,26.8096,26.7221,26.8023,485611.0
2019-08-19 10:30:00,36.72,36.76,36.68,36.72,362183.0,26.795,26.8242,26.7658,26.795,362183.0
2019-08-19 11:00:00,36.72,36.8,36.67,36.79,415516.0,26.795,26.8534,26.7585,26.8461,415516.0
2019-08-19 11:30:00,36.78,36.87,36.73,36.77,439634.0,26.8388,26.9045,26.8023,26.8315,439634.0
2019-08-19 12:00:00,36.77,36.82,36.74,36.77,312441.0,26.8315,26.868,26.8096,26.8315,312441.0
2019-08-19 12:30:00,36.78,36.87,36.75,36.83,392461.0,26.8388,26.9045,26.8169,26.8753,392461.0
2019-08-19 13:00:00,36.83,36.86,36.82,36.86,199784.0,26.8753,26.8972,26.868,26.8972,199784.0
2019-08-19 13:30:00,36.86,36.88,36.81,36.88,198890.0,26.8972,26.9118,26.8607,26.9118,198890.0
2019-08-19 14:00:00,36.88,36.9,36.82,36.9,257134.0,26.9118,26.9264,26.868,26.9264,257134.0
2019-08-19 14:30:00,36.9,36.93,36.85,36.86,247621.0,26.9264,26.9483,26.8899,26.8972,247621.0
2019-08-19 15:00:00,36.87,36.94,36.84,36.9,265606.0,26.9045,26.9556,26.8826,26.9264,265606.0
2019-08-19 15:30:00,36.9,36.95,36.85,36.85,705845.0,26.9264,26.9629,26.8899,26.8899,705845.0
2019-08-20 09:30:00,36.47,36.52,36.3,36.44,876828.0,26.6126,26.6491,26.4886,26.5907,876828.0
2019-08-20 10:00:00,36.44,36.47,36.39,36.45,406126.0,26.5907,26.6126,26.5542,26.598,406126.0
2019-08-20 10:30:00,36.45,36.45,36.36,36.43,376012.0,26.598,26.598,26.5323,26.5834,376012.0
2019-08-20 11:00:00,36.44,36.48,36.39,36.4,423006.0,26.5907,26.6199,26.5542,26.5615,423006.0
2019-08-20 11:30:00,36.4,36.42,36.35,36.4,259513.0,26.5615,26.5761,26.525,26.5615,259513.0
2019-08-20 12:00:00,36.4,36.54,36.4,36.53,228899.0,26.5615,26.6637,26.5615,26.6564,228899.0
2019-08-20 12:30:00,36.52,36.53,36.45,36.5,216320.0,26.6491,26.6564,26.598,26.6345,216320.0
2019-08-20 13:00:00,36.5,36.51,36.44,36.47,173065.0,26.6345,26.6418,26.5907,26.6126,173065.0
2019-08-20 13:30:00,36.46,36.55,36.41,36.55,195179.0,26.6053,26.671,26.5688,26.671,195179.0
2019-08-20 14:00:00,36.55,36.55,36.46,36.48,242676.0,26.671,26.671,26.6053,26.6199,242676.0
2019-08-20 14:30:00,36.47,36.53,36.46,36.52,138121.0,26.6126,26.6564,26.6053,26.6491,138121.0
2019-08-20 15:00:00,36.52,36.53,36.47,36.52,151465.0,26.6491,26.6564,26.6126,26.6491,151465.0
2019-08-20 15:30:00,36.52,36.53,36.42,36.44,409732.0,26.6491,26.6564,26.5761,26.5907,409732.0
2019-08-21 09:30:00,36.82,36.83,36.71,36.74,753869.0,26.868,26.8753,26.7877,26.8096,753869.0
2019-08-21 10:00:00,36.74,36.78,36.69,36.73,460815.0,26.8096,26.8388,26.7731,26.8023,460815.0
2019-08-21 10:30:00,36.72,36.74,36.56,36.66,433577.0,26.795,26.8096,26.6783,26.7512,433577.0
2019-08-21 11:00:00,36.65,36.72,36.64,36.7,346971.0,26.744,26.795,26.7367,26.7804,346971.0
2019-08-21 11:30:00,36.7,36.75,36.66,36.7,322212.0,26.7804,26.8169,26.7512,26.7804,322212.0
2019-08-21 12:00:00,36.7,36.78,36.7,36.77,161140.0,26.7804,26.8388,26.7804,26.8315,161140.0
2019-08-21 12:30:00,36.76,36.8,36.76,36.8,173767.0,26.8242,26.8534,26.8242,26.8534,173767.0
2019-08-21 13:00:00,36.8,36.84,36.79,36.8,149288.0,26.8534,26.8826,26.8461,26.8534,149288.0
2019-08-21 13:30:00,36.8,36.81,36.75,36.79,135828.0,26.8534,26.8607,26.8169,26.8461,135828.0
2019-08-21 14:00:00,36.79,36.92,36.7,36.8,406138.0,26.8461,26.941,26.7804,26.8534,406138.0
2019-08-21 14:30:00,36.8,36.81,36.75,36.78,243499.0,26.8534,26.8607,26.8169,26.8388,243499.0
2019-08-21 15:00:00,36.77,36.82,36.76,36.76,224235.0,26.8315,26.868,26.8242,26.8242,224235.0
2019-08-21 15:30:00,36.76,36.8,36.72,36.74,639675.0,26.8242,26.8534,26.795,26.8096,639675.0
2019-08-22 09:30:00,36.7,36.79,36.63,36.66,701769.0,26.7804,26.8461,26.7294,26.7512,701769.0
2019-08-22 10:00:00,36.66,36.69,36.54,36.54,568950.0,26.7512,26.7731,26.6637,26.6637,568950.0
2019-08-22 10:30:00,36.54,36.6,36.47,36.59,320585.0,26.6637,26.7075,26.6126,26.7002,320585.0
2019-08-22 11:00:00,36.6,36.7,36.56,36.56,273812.0,26.7075,26.7804,26.6783,26.6783,273812.0
2019-08-22 11:30:00,36.58,36.72,36.58,36.68,261815.0,26.6929,26.795,26.6929,26.7658,261815.0
2019-08-22 12:00:00,36.68,36.71,36.63,36.66,173235.0,26.7658,26.7877,26.7294,26.7512,173235.0
2019-08-22 12:30:00,36.65,36.67,36.58,36.6,156887.0,26.744,26.7585,26.6929,26.7075,156887.0
2019-08-22 13:00:00,36.6,36.7,36.59,36.67,118182.0,26.7075,26.7804,26.7002,26.7585,118182.0
2019-08-22 13:30:00,36.67,36.67,36.62,36.64,128960.0,26.7585,26.7585,26.7221,26.7367,128960.0
2019-08-22 14:00:00,36.64,36.64,36.57,36.58,150103.0,26.7367,26.7367,26.6856,26.6929,150103.0
2019-08-22 14:30:00,36.58,36.64,36.56,36.62,153093.0,26.6929,26.7367,26.6783,26.7221,153093.0
2019-08-22 15:00:00,36.61,36.61,36.55,36.55,180406.0,26.7148,26.7148,26.671,26.671,180406.0
2019-08-22 15:30:00,36.55,36.58,36.52,36.52,542936.0,26.671,26.6929,26.6491,26.6491,542936.0
2019-08-23 09:30:00,36.37,36.46,36.28,36.44,559954.0,26.5396,26.6053,26.474,26.5907,559954.0
2019-08-23 10:00:00,36.44,36.58,36.39,36.5,516372.0,26.5907,26.6929,26.5542,26.6345,516372.0
2019-08-23 10:30:00,36.5,36.66,36.49,36.57,360568.0,26.6345,26.7512,26.6272,26.6856,360568.0
2019-08-23 11:00:00,36.58,36.59,36.3,36.43,573645.0,26.6929,26.7002,26.4886,26.5834,573645.0
2019-08-23 11:30:00,36.43,36.46,36.24,36.31,425442.0,26.5834,26.6053,26.4448,26.4958,425442.0
2019-08-23 12:00:00,36.3,36.43,36.27,36.37,182540.0,26.4886,26.5834,26.4667,26.5396,182540.0
2019-08-23 12:30:00,36.37,36.49,36.31,36.37,637672.0,26.5396,26.6272,26.4958,26.5396,637672.0
2019-08-23 13:00:00,36.36,36.38,36.24,36.3,260598.0,26.5323,26.5469,26.4448,26.4886,260598.0
2019-08-23 13:30:00,36.3,36.37,36.28,36.37,273722.0,26.4886,26.5396,26.474,26.5396,273722.0
2019-08-23 14:00:00,36.38,36.38,36.3,36.33,245156.0,26.5469,26.5469,26.4886,26.5104,245156.0
2019-08-23 14:30:00,36.33,36.36,36.26,36.34,274481.0,26.5104,26.5323,26.4594,26.5177,274481.0
2019-08-23 15:00:00,36.33,36.37,36.29,36.3,259030.0,26.5104,26.5396,26.4813,26.4886,259030.0
2019-08-23 15:30:00,36.29,36.31,36.13,36.21,1595364.0,26.4813,26.4958,26.3645,26.4229,1595364.0
2019-08-26 09:30:00,36.54,36.56,36.36,36.41,449260.0,26.6637,26.6783,26.5323,26.5688,449260.0
2019-08-26 10:00:00,36.41,36.43,36.29,36.35,301431.0,26.5688,26.5834,26.4813,26.525,301431.0
2019-08-26 10:30:00,36.34,36.37,36.26,36.28,218690.0,26.5177,26.5396,26.4594,26.474,218690.0
2019-08-26 11:00:00,36.29,36.44,36.27,36.38,301623.0,26.4813,26.5907,26.4667,26.5469,301623.0
2019-08-26 11:30:00,36.37,36.44,36.36,36.42,186992.0,26.5396,26.5907,26.5323,26.5761,186992.0
2019-08-26 12:00:00,36.41,36.46,36.4,36.44,300116.0,26.5688,26.6053,26.5615,26.5907,300116.0
2019-08-26 12:30:00,36.44,36.45,36.36,36.39,141484.0,26.5907,26.598,26.5323,26.5542,141484.0
2019-08-26 13:00:00,36.39,36.42,36.35,36.36,217991.0,26.5542,26.5761,26.525,26.5323,217991.0
2019-08-26 13:30:00,36.36,36.37,36.32,36.35,187135.0,26.5323,26.5396,26.5031,26.525,187135.0
2019-08-26 14:00:00,36.35,36.35,36.3,36.31,169078.0,26.525,26.525,26.4886,26.4958,169078.0
2019-08-26 14:30:00,36.3,36.36,36.27,36.28,202029.0,26.4886,26.5323,26.4667,26.474,202029.0
2019-08-26 15:00:00,36.28,36.32,36.26,36.29,289925.0,26.474,26.5031,26.4594,26.4813,289925.0
2019-08-26 15:30:00,36.29,36.35,36.25,36.31,1231517.0,26.4813,26.525,26.4521,26.4958,1231517.0
2019-08-27 09:30:00,36.67,36.68,36.55,36.58,712462.0,26.7585,26.7658,26.671,26.6929,712462.0
2019-08-27 10:00:00,36.57,36.6,36.48,36.52,391621.0,26.6856,26.7075,26.6199,26.6491,391621.0
2019-08-27 10:30:00,36.51,36.55,36.45,36.45,329059.0,26.6418,26.671,26.598,26.598,329059.0
2019-08-27 11:00:00,36.46,36.49,36.38,36.43,386532.0,26.6053,26.6272,26.5469,26.5834,386532.0
2019-08-27 11:30:00,36.42,36.43,36.27,36.27,296528.0,26.5761,26.5834,26.4667,26.4667,296528.0
2019-08-27 12:00:00,36.27,36.33,36.23,36.32,216388.0,26.4667,26.5104,26.4375,26.5031,216388.0
2019-08-27 12:30:00,36.32,36.33,36.22,36.23,152608.0,26.5031,26.5104,26.4302,26.4375,152608.0
2019-08-27 13:00:00,36.23,36.54,36.21,36.5,608890.0,26.4375,26.6637,26.4229,26.6345,608890.0
2019-08-27 13:30:00,36.51,36.63,36.5,36.63,488227.0,26.6418,26.7294,26.6345,26.7294,488227.0
2019-08-27 14:00:00,36.62,36.64,36.47,36.58,347045.0,26.7221,26.7367,26.6126,26.6929,347045.0
2019-08-27 14:30:00,36.58,36.62,36.55,36.59,316144.0,26.6929,26.7221,26.671,26.7002,316144.0
2019-08-27 15:00:00,36.59,36.6,36.53,36.55,296794.0,26.7002,26.7075,26.6564,26.671,296794.0
2019-08-27 15:30:00,36.55,36.62,36.53,36.6,796198.0,26.671,26.7221,26.6564,26.7075,796198.0
2019-08-28 09:30:00,36.79,36.84,36.63,36.82,660514.0,26.8461,26.8826,26.7294,26.868,660514.0
2019-08-28 10:00:00,36.83,36.96,36.78,36.91,731021.0,26.8753,26.9702,26.8388,26.9337,731021.0
2019-08-28 10:30:00,36.92,36.99,36.89,36.95,599025.0,26.941,26.9921,26.9191,26.9629,599025.0
2019-08-28 11:00:00,36.96,37.16,36.91,37.14,884346.0,26.9702,27.1161,26.9337,27.1015,884346.0
2019-08-28 11:30:00,37.14,37.14,36.93,36.95,373690.0,27.1015,27.1015,26.9483,26.9629,373690.0
2019-08-28 12:00:00,36.94,37.02,36.94,36.98,178174.0,26.9556,27.0139,26.9556,26.9848,178174.0
2019-08-28 12:30:00,36.99,37.01,36.92,37.01,212432.0,26.9921,27.0066,26.941,27.0066,212432.0
2019-08-28 13:00:00,37.01,37.04,36.95,36.99,165101.0,27.0066,27.0285,26.9629,26.9921,165101.0
2019-08-28 13:30:00,37.0,37.01,36.91,36.91,255660.0,26.9993,27.0066,26.9337,26.9337,255660.0
2019-08-28 14:00:00,36.91,36.97,36.9,36.95,213055.0,26.9337,26.9775,26.9264,26.9629,213055.0
2019-08-28 14:30:00,36.96,36.96,36.86,36.9,217928.0,26.9702,26.9702,26.8972,26.9264,217928.0
2019-08-28 15:00:00,36.89,36.9,36.81,36.84,294803.0,26.9191,26.9264,26.8607,26.8826,294803.0
2019-08-28 15:30:00,36.84,36.89,36.81,36.84,792951.0,26.8826,26.9191,26.8607,26.8826,792951.0
2019-08-29 09:30:00,37.15,37.16,37.04,37.09,975212.0,27.1088,27.1161,27.0285,27.065,975212.0
2019-08-29 10:00:00,37.09,37.17,37.07,37.15,723483.0,27.065,27.1234,27.0504,27.1088,723483.0
2019-08-29 10:30:00,37.15,37.16,37.01,37.16,587718.0,27.1088,27.1161,27.0066,27.1161,587718.0
2019-08-29 11:00:00,37.16,37.18,37.09,37.13,501520.0,27.1161,27.1307,27.065,27.0942,501520.0
2019-08-29 11:30:00,37.13,37.17,37.09,37.15,355941.0,27.0942,27.1234,27.065,27.1088,355941.0
2019-08-29 12:00:00,37.15,37.16,37.12,37.15,261120.0,27.1088,27.1161,27.0869,27.1088,261120.0
2019-08-29 12:30:00,37.15,37.16,37.05,37.06,372894.0,27.1088,27.1161,27.0358,27.0431,372894.0
2019-08-29 13:00:00,37.07,37.07,36.96,36.97,344580.0,27.0504,27.0504,26.9702,26.9775,344580.0
2019-08-29 13:30:00,36.96,36.99,36.88,36.91,376059.0,26.9702,26.9921,26.9118,26.9337,376059.0
2019-08-29 14:00:00,36.91,37.0,36.9,37.0,266074.0,26.9337,26.9993,26.9264,26.9993,266074.0
2019-08-29 14:30:00,36.99,37.01,36.95,36.98,194444.0,26.9921,27.0066,26.9629,26.9848,194444.0
2019-08-29 15:00:00,36.98,37.0,36.95,36.95,241569.0,26.9848,26.9993,26.9629,26.9629,241569.0
2019-08-29 15:30:00,36.95,36.98,36.9,36.95,875896.0,26.9629,26.9848,26.9264,26.9629,875896.0
2019-08-30 09:30:00,37.07,37.13,36.95,37.03,566648.0,27.0504,27.0942,26.9629,27.0212,566648.0
2019-08-30 10:00:00,37.03,37.1,36.9,36.9,502902.0,27.0212,27.0723,26.9264,26.9264,502902.0
2019-08-30 10:30:00,36.9,36.98,36.83,36.85,505321.0,26.9264,26.9848,26.8753,26.8899,505321.0
2019-08-30 11:00:00,36.85,36.86,36.75,36.82,436479.0,26.8899,26.8972,26.8169,26.868,436479.0
2019-08-30 11:30:00,36.82,36.92,36.82,36.87,273746.0,26.868,26.941,26.868,26.9045,273746.0
2019-08-30 12:00:00,36.86,36.87,36.82,36.86,109116.0,26.8972,26.9045,26.868,26.8972,109116.0
2019-08-30 12:30:00,36.86,36.86,36.81,36.85,102010.0,26.8972,26.8972,26.8607,26.8899,102010.0
2019-08-30 13:00:00,36.86,36.87,36.81,36.84,124961.0,26.8972,26.9045,26.8607,26.8826,124961.0
2019-08-30 13:30:00,36.84,36.86,36.81,36.83,169441.0,26.8826,26.8972,26.8607,26.8753,169441.0
2019-08-30 14:00:00,36.82,36.9,36.82,36.89,121552.0,26.868,26.9264,26.868,26.9191,121552.0
2019-08-30 14:30:00,36.89,36.92,36.86,36.89,145500.0,26.9191,26.941,26.8972,26.9191,145500.0
2019-08-30 15:00:00,36.89,36.9,36.84,36.89,139692.0,26.9191,26.9264,26.8826,26.9191,139692.0
2019-08-30 15:30:00,36.89,37.0,36.88,36.96,624501.0,26.9191,26.9993,26.9118,26.9702,624501.0
2019-09-03 09:30:00,36.69,36.74,36.6,36.71,451212.0,26.7731,26.8096,26.7075,26.7877,451212.0
2019-09-03 10:00:00,36.71,36.75,36.57,36.73,429321.0,26.7877,26.8169,26.6856,26.8023,429321.0
2019-09-03 10:30:00,36.72,36.82,36.66,36.78,215292.0,26.795,26.868,26.7512,26.8388,215292.0
2019-09-03 11:00:00,36.78,36.78,36.7,36.76,255074.0,26.8388,26.8388,26.7804,26.8242,255074.0
2019-09-03 11:30:00,36.76,36.87,36.74,36.85,213031.0,26.8242,26.9045,26.8096,26.8899,213031.0
2019-09-03 12:00:00,36.85,36.86,36.82,36.86,135935.0,26.8899,26.8972,26.868,26.8972,135935.0
2019-09-03 12:30:00,36.86,36.9,36.84,36.84,136901.0,26.8972,26.9264,26.8826,26.8826,136901.0
2019-09-03 13:00:00,36.84,36.89,36.82,36.89,155087.0,26.8826,26.9191,26.868,26.9191,155087.0
2019-09-03 13:30:00,36.88,36.93,36.84,36.91,144068.0,26.9118,26.9483,26.8826,26.9337,144068.0
2019-09-03 14:00:00,36.91,37.0,36.91,36.98,284502.0,26.9337,26.9993,26.9337,26.9848,284502.0
2019-09-03 14:30:00,36.98,36.99,36.92,36.94,153463.0,26.9848,26.9921,26.941,26.9556,153463.0
2019-09-03 15:00:00,36.94,36.96,36.91,36.93,158210.0,26.9556,26.9702,26.9337,26.9483,158210.0
2019-09-03 15:30:00,36.93,36.99,36.9,36.95,543953.0,26.9483,26.9921,26.9264,26.9629,543953.0
2019-09-04 09:30:00,37.32,37.39,37.28,37.32,532165.0,27.2329,27.2839,27.2037,27.2329,532165.0
2019-09-04 10:00:00,37.32,37.38,37.28,37.38,309983.0,27.2329,27.2766,27.2037,27.2766,309983.0
2019-09-04 10:30:00,37.39,37.41,37.34,37.37,233541.0,27.2839,27.2985,27.2475,27.2693,233541.0
2019-09-04 11:00:00,37.37,37.39,37.34,37.37,260220.0,27.2693,27.2839,27.2475,27.2693,260220.0
2019-09-04 11:30:00,37.37,37.39,37.33,37.39,336827.0,27.2693,27.2839,27.2402,27.2839,336827.0
2019-09-04 12:00:00,37.39,37.39,37.31,37.34,225633.0,27.2839,27.2839,27.2256,27.2475,225633.0
2019-09-04 12:30:00,37.34,37.41,37.34,37.41,216851.0,27.2475,27.2985,27.2475,27.2985,216851.0
2019-09-04 13:00:00,37.41,37.46,37.36,37.39,223937.0,27.2985,27.335,27.262,27.2839,223937.0
2019-09-04 13:30:00,37.38,37.4,37.35,37.36,114881.0,27.2766,27.2912,27.2547,27.262,114881.0
2019-09-04 14:00:00,37.35,37.36,37.26,37.32,230596.0,27.2547,27.262,27.1891,27.2329,230596.0
2019-09-04 14:30:00,37.32,37.33,37.28,37.31,183704.0,27.2329,27.2402,27.2037,27.2256,183704.0
2019-09-04 15:00:00,37.3,37.33,37.28,37.31,279289.0,27.2183,27.2402,27.2037,27.2256,279289.0
2019-09-04 15:30:00,37.31,37.33,37.29,37.32,464093.0,27.2256,27.2402,27.211,27.2329,464093.0
2019-09-05 09:30:00,37.63,37.67,37.5,37.54,894394.0,27.4591,27.4883,27.3642,27.3934,894394.0
2019-09-05 10:00:00,37.54,37.63,37.51,37.53,572363.0,27.3934,27.4591,27.3715,27.3861,572363.0
2019-09-05 10:30:00,37.53,37.55,37.41,37.43,541472.0,27.3861,27.4007,27.2985,27.3131,541472.0
2019-09-05 11:00:00,37.43,37.68,37.42,37.66,629766.0,27.3131,27.4956,27.3058,27.481,629766.0
2019-09-05 11:30:00,37.66,37.73,37.63,37.69,457382.0,27.481,27.532,27.4591,27.5029,457382.0
2019-09-05 12:00:00,37.68,37.71,37.56,37.57,206134.0,27.4956,27.5174,27.408,27.4153,206134.0
2019-09-05 12:30:00,37.57,37.57,37.51,37.53,241619.0,27.4153,27.4153,27.3715,27.3861,241619.0
2019-09-05 13:00:00,37.53,37.54,37.46,37.49,212823.0,27.3861,27.3934,27.335,27.3569,212823.0
2019-09-05 13:30:00,37.5,37.5,37.42,37.43,250830.0,27.3642,27.3642,27.3058,27.3131,250830.0
2019-09-05 14:00:00,37.43,37.44,37.38,37.4,206686.0,27.3131,27.3204,27.2766,27.2912,206686.0
2019-09-05 14:30:00,37.4,37.41,37.32,37.37,217555.0,27.2912,27.2985,27.2329,27.2693,217555.0
2019-09-05 15:00:00,37.36,37.42,37.35,37.42,187971.0,27.262,27.3058,27.2547,27.3058,187971.0
2019-09-05 15:30:00,37.41,37.45,37.35,37.37,616887.0,27.2985,27.3277,27.2547,27.2693,616887.0
2019-09-06 09:30:00,37.17,37.2,37.01,37.09,654862.0,27.1234,27.1453,27.0066,27.065,654862.0
2019-09-06 10:00:00,37.09,37.22,37.04,37.18,513626.0,27.065,27.1599,27.0285,27.1307,513626.0
2019-09-06 10:30:00,37.19,37.26,37.16,37.26,573445.0,27.138,27.1891,27.1161,27.1891,573445.0
2019-09-06 11:00:00,37.26,37.37,37.25,37.36,1059832.0,27.1891,27.2693,27.1818,27.262,1059832.0
2019-09-06 11:30:00,37.35,37.44,37.31,37.44,331662.0,27.2547,27.3204,27.2256,27.3204,331662.0
2019-09-06 12:00:00,37.44,37.5,37.42,37.48,235574.0,27.3204,27.3642,27.3058,27.3496,235574.0
2019-09-06 12:30:00,37.48,37.49,37.4,37.42,178770.0,27.3496,27.3569,27.2912,27.3058,178770.0
2019-09-06 13:00:00,37.42,37.47,37.39,37.45,187685.0,27.3058,27.3423,27.2839,27.3277,187685.0
2019-09-06 13:30:00,37.45,37.49,37.41,37.44,104749.0,27.3277,27.3569,27.2985,27.3204,104749.0
2019-09-06 14:00:00,37.45,37.46,37.42,37.43,133733.0,27.3277,27.335,27.3058,27.3131,133733.0
2019-09-06 14:30:00,37.44,37.46,37.38,37.43,238580.0,27.3204,27.335,27.2766,27.3131,238580.0
2019-09-06 15:00:00,37.42,37.44,37.39,37.41,208913.0,27.3058,27.3204,27.2839,27.2985,208913.0
2019-09-06 15:30:00,37.41,37.45,37.37,37.45,705159.0,27.2985,27.3277,27.2693,27.3277,705159.0
2019-09-09 09:30:00,37.56,37.61,37.48,37.5,550983.0,27.408,27.4445,27.3496,27.3642,550983.0
2019-09-09 10:00:00,37.51,37.53,37.44,37.45,428627.0,27.3715,27.3861,27.3204,27.3277,428627.0
2019-09-09 10:30:00,37.44,37.56,37.41,37.56,575871.0,27.3204,27.408,27.2985,27.408,575871.0
2019-09-09 11:00:00,37.56,37.58,37.52,37.55,401221.0,27.408,27.4226,27.3788,27.4007,401221.0
2019-09-09 11:30:00,37.56,37.67,37.56,37.62,446469.0,27.408,27.4883,27.408,27.4518,446469.0
2019-09-09 12:00:00,37.62,37.62,37.46,37.47,307579.0,27.4518,27.4518,27.335,27.3423,307579.0
2019-09-09 12:30:00,37.47,37.53,37.45,37.47,339861.0,27.3423,27.3861,27.3277,27.3423,339861.0
2019-09-09 13:00:00,37.48,37.54,37.47,37.5,184826.0,27.3496,27.3934,27.3423,27.3642,184826.0
2019-09-09 13:30:00,37.5,37.55,37.45,37.55,234099.0,27.3642,27.4007,27.3277,27.4007,234099.0
2019-09-09 14:00:00,37.55,37.55,37.5,37.54,203531.0,27.4007,27.4007,27.3642,27.3934,203531.0
2019-09-09 14:30:00,37.53,37.54,37.47,37.48,200856.0,27.3861,27.3934,27.3423,27.3496,200856.0
2019-09-09 15:00:00,37.48,37.54,37.48,37.51,258022.0,27.3496,27.3934,27.3496,27.3715,258022.0
2019-09-09 15:30:00,37.51,37.54,37.48,37.5,756859.0,27.3715,27.3934,27.3496,27.3642,756859.0
2019-09-10 09:30:00,37.89,38.04,37.89,37.99,1016185.0,27.6488,27.7582,27.6488,27.7218,1016185.0
2019-09-10 10:00:00,37.99,38.16,37.98,38.16,685549.0,27.7218,27.8458,27.7145,27.8458,685549.0
2019-09-10 10:30:00,38.16,38.24,38.16,38.21,541520.0,27.8458,27.9042,27.8458,27.8823,541520.0
2019-09-10 11:00:00,38.21,38.36,38.18,38.32,836409.0,27.8823,27.9918,27.8604,27.9626,836409.0
2019-09-10 11:30:00,38.32,38.36,38.27,38.32,366744.0,27.9626,27.9918,27.9261,27.9626,366744.0
2019-09-10 12:00:00,38.32,38.33,38.13,38.16,417308.0,27.9626,27.9699,27.8239,27.8458,417308.0
2019-09-10 12:30:00,38.15,38.16,38.04,38.05,237069.0,27.8385,27.8458,27.7582,27.7655,237069.0
2019-09-10 13:00:00,38.05,38.05,37.93,37.95,318392.0,27.7655,27.7655,27.678,27.6926,318392.0
2019-09-10 13:30:00,37.95,37.96,37.87,37.89,307921.0,27.6926,27.6999,27.6342,27.6488,307921.0
2019-09-10 14:00:00,37.89,37.94,37.88,37.9,257219.0,27.6488,27.6853,27.6415,27.6561,257219.0
2019-09-10 14:30:00,37.89,37.91,37.8,37.83,280854.0,27.6488,27.6634,27.5831,27.605,280854.0
2019-09-10 15:00:00,37.82,37.87,37.81,37.83,267698.0,27.5977,27.6342,27.5904,27.605,267698.0
2019-09-10 15:30:00,37.84,37.85,37.79,37.84,526975.0,27.6123,27.6196,27.5758,27.6123,526975.0
2019-09-11 09:30:00,38.24,38.39,38.16,38.39,993477.0,27.9042,28.0136,27.8458,28.0136,993477.0
2019-09-11 10:00:00,38.39,38.4,38.31,38.36,786717.0,28.0136,28.0209,27.9553,27.9918,786717.0
2019-09-11 10:30:00,38.36,38.38,38.23,38.29,657197.0,27.9918,28.0064,27.8969,27.9407,657197.0
2019-09-11 11:00:00,38.29,38.3,38.15,38.16,503332.0,27.9407,27.948,27.8385,27.8458,503332.0
2019-09-11 11:30:00,38.17,38.17,37.85,37.94,516312.0,27.8531,27.8531,27.6196,27.6853,516312.0
2019-09-11 12:00:00,37.93,37.98,37.76,37.8,459535.0,27.678,27.7145,27.5539,27.5831,459535.0
2019-09-11 12:30:00,37.8,37.81,37.75,37.76,279650.0,27.5831,27.5904,27.5466,27.5539,279650.0
2019-09-11 13:00:00,37.75,37.77,37.68,37.76,355882.0,27.5466,27.5612,27.4956,27.5539,355882.0
2019-09-11 13:30:00,37.77,37.82,37.74,37.79,259302.0,27.5612,27.5977,27.5393,27.5758,259302.0
2019-09-11 14:00:00,37.78,37.8,37.75,37.79,224846.0,27.5685,27.5831,27.5466,27.5758,224846.0
2019-09-11 14:30:00,37.79,37.85,37.77,37.81,226369.0,27.5758,27.6196,27.5612,27.5904,226369.0
2019-09-11 15:00:00,37.8,37.83,37.77,37.77,254262.0,27.5831,27.605,27.5612,27.5612,254262.0
2019-09-11 15:30:00,37.77,37.89,37.75,37.82,2024457.0,27.5612,27.6488,27.5466,27.5977,2024457.0
2019-09-12 09:30:00,37.37,37.42,37.25,37.4,972274.0,27.2693,27.3058,27.1818,27.2912,972274.0
2019-09-12 10:00:00,37.38,37.75,37.36,37.71,576883.0,27.2766,27.5466,27.262,27.5174,576883.0
2019-09-12 10:30:00,37.72,37.73,37.41,37.48,662211.0,27.5247,27.532,27.2985,27.3496,662211.0
2019-09-12 11:00:00,37.49,37.65,37.42,37.63,448894.0,27.3569,27.4737,27.3058,27.4591,448894.0
2019-09-12 11:30:00,37.64,37.71,37.56,37.69,252189.0,27.4664,27.5174,27.408,27.5029,252189.0
2019-09-12 12:00:00,37.69,37.74,37.66,37.69,209532.0,27.5029,27.5393,27.481,27.5029,209532.0
2019-09-12 12:30:00,37.69,37.71,37.63,37.64,171056.0,27.5029,27.5174,27.4591,27.4664,171056.0
2019-09-12 13:00:00,37.64,37.7,37.62,37.69,215305.0,27.4664,27.5101,27.4518,27.5029,215305.0
2019-09-12 13:30:00,37.69,37.74,37.64,37.69,209565.0,27.5029,27.5393,27.4664,27.5029,209565.0
2019-09-12 14:00:00,37.68,37.7,37.64,37.68,187362.0,27.4956,27.5101,27.4664,27.4956,187362.0
2019-09-12 14:30:00,37.68,37.7,37.64,37.69,131901.0,27.4956,27.5101,27.4664,27.5029,131901.0
2019-09-12 15:00:00,37.68,37.69,37.61,37.62,160958.0,27.4956,27.5029,27.4445,27.4518,160958.0
2019-09-12 15:30:00,37.62,37.69,37.61,37.66,448945.0,27.4518,27.5029,27.4445,27.481,448945.0
2019-09-13 09:30:00,37.82,37.9,37.76,37.81,478900.0,27.5977,27.6561,27.5539,27.5904,478900.0
2019-09-13 10:00:00,37.81,37.82,37.72,37.79,239654.0,27.5904,27.5977,27.5247,27.5758,239654.0
2019-09-13 10:30:00,37.79,37.9,37.77,37.88,470160.0,27.5758,27.6561,27.5612,27.6415,470160.0
2019-09-13 11:00:00,37.88,37.95,37.86,37.94,364257.0,27.6415,27.6926,27.6269,27.6853,364257.0
2019-09-13 11:30:00,37.93,37.96,37.9,37.91,263295.0,27.678,27.6999,27.6561,27.6634,263295.0
2019-09-13 12:00:00,37.91,37.92,37.86,37.87,231957.0,27.6634,27.6707,27.6269,27.6342,231957.0
2019-09-13 12:30:00,37.86,37.92,37.86,37.9,150517.0,27.6269,27.6707,27.6269,27.6561,150517.0
2019-09-13 13:00:00,37.9,37.95,37.89,37.95,164243.0,27.6561,27.6926,27.6488,27.6926,164243.0
2019-09-13 13:30:00,37.95,37.96,37.91,37.93,237972.0,27.6926,27.6999,27.6634,27.678,237972.0
2019-09-13 14:00:00,37.92,37.96,37.91,37.93,140092.0,27.6707,27.6999,27.6634,27.678,140092.0
2019-09-13 14:30:00,37.94,37.95,37.91,37.92,218639.0,27.6853,27.6926,27.6634,27.6707,218639.0
2019-09-13 15:00:00,37.93,37.93,37.89,37.93,162369.0,27.678,27.678,27.6488,27.678,162369.0
2019-09-13 15:30:00,37.92,37.94,37.85,37.88,490753.0,27.6707,27.6853,27.6196,27.6415,490753.0
2019-09-16 09:30:00,39.84,39.85,39.63,39.64,4539851.0,29.0717,29.079,28.9185,28.9258,4539851.0
2019-09-16 10:00:00,39.65,39.66,39.24,39.26,2207903.0,28.9331,28.9404,28.6339,28.6485,2207903.0
2019-09-16 10:30:00,39.27,39.32,39.1,39.25,1672365.0,28.6558,28.6923,28.5317,28.6412,1672365.0
2019-09-16 11:00:00,39.26,39.32,39.19,39.25,1040187.0,28.6485,28.6923,28.5974,28.6412,1040187.0
2019-09-16 11:30:00,39.25,39.26,39.05,39.11,812106.0,28.6412,28.6485,28.4953,28.539,812106.0
2019-09-16 12:00:00,39.11,39.15,39.04,39.07,446750.0,28.539,28.5682,28.488,28.5099,446750.0
2019-09-16 12:30:00,39.07,39.37,39.05,39.37,813208.0,28.5099,28.7288,28.4953,28.7288,813208.0
2019-09-16 13:00:00,39.36,39.43,39.31,39.37,454134.0,28.7215,28.7725,28.685,28.7288,454134.0
2019-09-16 13:30:00,39.37,39.4,39.31,39.39,502714.0,28.7288,28.7507,28.685,28.7434,502714.0
2019-09-16 14:00:00,39.39,39.43,39.25,39.32,873934.0,28.7434,28.7725,28.6412,28.6923,873934.0
2019-09-16 14:30:00,39.31,39.43,39.29,39.4,661714.0,28.685,28.7725,28.6704,28.7507,661714.0
2019-09-16 15:00:00,39.4,39.41,39.34,39.37,528588.0,28.7507,28.758,28.7069,28.7288,528588.0
2019-09-16 15:30:00,39.36,39.42,39.3,39.38,2133213.0,28.7215,28.7653,28.6777,28.7361,2133213.0
2019-09-17 09:30:00,39.56,39.57,38.6,38.78,2983335.0,28.8674,28.8747,28.1669,28.2982,2983335.0
2019-09-17 10:00:00,38.78,38.81,38.56,38.7,957245.0,28.2982,28.3201,28.1377,28.2399,957245.0
2019-09-17 10:30:00,38.71,38.79,38.63,38.71,516536.0,28.2472,28.3055,28.1888,28.2472,516536.0
2019-09-17 11:00:00,38.71,38.95,38.71,38.94,956387.0,28.2472,28.4223,28.2472,28.415,956387.0
2019-09-17 11:30:00,38.94,38.95,38.86,38.89,341357.0,28.415,28.4223,28.3566,28.3785,341357.0
2019-09-17 12:00:00,38.89,38.95,38.86,38.87,193836.0,28.3785,28.4223,28.3566,28.3639,193836.0
2019-09-17 12:30:00,38.88,38.89,38.81,38.89,242383.0,28.3712,28.3785,28.3201,28.3785,242383.0
2019-09-17 13:00:00,38.88,38.96,38.85,38.93,383957.0,28.3712,28.4296,28.3493,28.4077,383957.0
2019-09-17 13:30:00,38.92,38.93,38.45,38.63,1299327.0,28.4004,28.4077,28.0574,28.1888,1299327.0
2019-09-17 14:00:00,38.63,38.69,38.54,38.57,498366.0,28.1888,28.2326,28.1231,28.145,498366.0
2019-09-17 14:30:00,38.57,38.63,38.53,38.54,369449.0,28.145,28.1888,28.1158,28.1231,369449.0
2019-09-17 15:00:00,38.53,38.55,38.37,38.43,726239.0,28.1158,28.1304,27.9991,28.0428,726239.0
2019-09-17 15:30:00,38.44,38.56,38.43,38.5,904321.0,28.0501,28.1377,28.0428,28.0939,904321.0
2019-09-18 09:30:00,38.56,38.72,38.47,38.66,654468.0,28.1377,28.2545,28.072,28.2107,654468.0
2019-09-18 10:00:00,38.67,38.68,38.6,38.66,325499.0,28.218,28.2253,28.1669,28.2107,325499.0
2019-09-18 10:30:00,38.65,38.78,38.64,38.76,373634.0,28.2034,28.2982,28.1961,28.2836,373634.0
2019-09-18 11:00:00,38.76,38.79,38.65,38.73,532271.0,28.2836,28.3055,28.2034,28.2618,532271.0
2019-09-18 11:30:00,38.74,38.8,38.61,38.65,611343.0,28.269,28.3128,28.1742,28.2034,611343.0
2019-09-18 12:00:00,38.65,38.72,38.61,38.69,774274.0,28.2034,28.2545,28.1742,28.2326,774274.0
2019-09-18 12:30:00,38.7,38.73,38.61,38.68,341968.0,28.2399,28.2618,28.1742,28.2253,341968.0
2019-09-18 13:00:00,38.67,38.74,38.66,38.73,227817.0,28.218,28.269,28.2107,28.2618,227817.0
2019-09-18 13:30:00,38.73,38.82,38.71,38.72,319904.0,28.2618,28.3274,28.2472,28.2545,319904.0
2019-09-18 14:00:00,38.72,38.82,38.54,38.63,350112.0,28.2545,28.3274,28.1231,28.1888,350112.0
2019-09-18 14:30:00,38.63,38.64,38.54,38.59,319554.0,28.1888,28.1961,28.1231,28.1596,319554.0
2019-09-18 15:00:00,38.59,38.64,38.53,38.54,337005.0,28.1596,28.1961,28.1158,28.1231,337005.0
2019-09-18 15:30:00,38.55,38.65,38.53,38.59,708021.0,28.1304,28.2034,28.1158,28.1596,708021.0
2019-09-19 09:30:00,39.14,39.14,38.96,38.96,806654.0,28.5609,28.5609,28.4296,28.4296,806654.0
2019-09-19 10:00:00,38.96,38.97,38.83,38.88,746374.0,28.4296,28.4369,28.3347,28.3712,746374.0
2019-09-19 10:30:00,38.88,38.96,38.87,38.94,666745.0,28.3712,28.4296,28.3639,28.415,666745.0
2019-09-19 11:00:00,38.94,38.96,38.8,38.82,302143.0,28.415,28.4296,28.3128,28.3274,302143.0
2019-09-19 11:30:00,38.81,38.84,38.77,38.84,269354.0,28.3201,28.342,28.2909,28.342,269354.0
2019-09-19 12:00:00,38.84,38.89,38.82,38.86,187230.0,28.342,28.3785,28.3274,28.3566,187230.0
2019-09-19 12:30:00,38.86,38.9,38.85,38.87,151806.0,28.3566,28.3858,28.3493,28.3639,151806.0
2019-09-19 13:00:00,38.86,38.93,38.85,38.87,180057.0,28.3566,28.4077,28.3493,28.3639,180057.0
2019-09-19 13:30:00,38.86,38.87,38.78,38.82,250669.0,28.3566,28.3639,28.2982,28.3274,250669.0
2019-09-19 14:00:00,38.81,38.84,38.79,38.82,178618.0,28.3201,28.342,28.3055,28.3274,178618.0
2019-09-19 14:30:00,38.83,38.88,38.82,38.84,222539.0,28.3347,28.3712,28.3274,28.342,222539.0
2019-09-19 15:00:00,38.84,38.87,38.8,38.83,332388.0,28.342,28.3639,28.3128,28.3347,332388.0
2019-09-19 15:30:00,38.83,38.84,38.68,38.69,839318.0,28.3347,28.342,28.2253,28.2326,839318.0
2019-09-20 09:30:00,39.02,39.16,38.93,39.14,730731.0,28.4734,28.5755,28.4077,28.5609,730731.0
2019-09-20 10:00:00,39.15,39.22,39.12,39.17,606170.0,28.5682,28.6193,28.5463,28.5828,606170.0
2019-09-20 10:30:00,39.18,39.25,39.13,39.24,502357.0,28.5901,28.6412,28.5536,28.6339,502357.0
2019-09-20 11:00:00,39.23,39.27,39.13,39.14,438422.0,28.6266,28.6558,28.5536,28.5609,438422.0
2019-09-20 11:30:00,39.13,39.16,39.1,39.14,278941.0,28.5536,28.5755,28.5317,28.5609,278941.0
2019-09-20 12:00:00,39.13,39.16,39.1,39.13,219873.0,28.5536,28.5755,28.5317,28.5536,219873.0
2019-09-20 12:30:00,39.14,39.18,39.13,39.17,176475.0,28.5609,28.5901,28.5536,28.5828,176475.0
2019-09-20 13:00:00,39.16,39.2,39.02,39.07,253508.0,28.5755,28.6047,28.4734,28.5099,253508.0
2019-09-20 13:30:00,39.08,39.11,39.03,39.05,160952.0,28.5172,28.539,28.4807,28.4953,160952.0
2019-09-20 14:00:00,39.06,39.08,39.0,39.01,138980.0,28.5026,28.5172,28.4588,28.4661,138980.0
2019-09-20 14:30:00,39.0,39.04,38.96,38.99,200562.0,28.4588,28.488,28.4296,28.4515,200562.0
2019-09-20 15:00:00,39.0,39.0,38.9,38.9,269644.0,28.4588,28.4588,28.3858,28.3858,269644.0
2019-09-20 15:30:00,38.91,39.05,38.9,38.99,768219.0,28.3931,28.4953,28.3858,28.4515,768219.0
2019-09-23 09:30:00,38.68,38.84,38.68,38.75,528834.0,28.2253,28.342,28.2253,28.2763,528834.0
2019-09-23 10:00:00,38.73,38.77,38.68,38.76,311991.0,28.2618,28.2909,28.2253,28.2836,311991.0
2019-09-23 10:30:00,38.76,38.87,38.76,38.81,463635.0,28.2836,28.3639,28.2836,28.3201,463635.0
2019-09-23 11:00:00,38.81,38.95,38.81,38.86,287281.0,28.3201,28.4223,28.3201,28.3566,287281.0
2019-09-23 11:30:00,38.87,38.89,38.74,38.75,186755.0,28.3639,28.3785,28.269,28.2763,186755.0
2019-09-23 12:00:00,38.75,38.76,38.71,38.72,194758.0,28.2763,28.2836,28.2472,28.2545,194758.0
2019-09-23 12:30:00,38.72,38.75,38.7,38.73,132570.0,28.2545,28.2763,28.2399,28.2618,132570.0
2019-09-23 13:00:00,38.74,38.78,38.7,38.73,166888.0,28.269,28.2982,28.2399,28.2618,166888.0
2019-09-23 13:30:00,38.72,38.79,38.72,38.79,103705.0,28.2545,28.3055,28.2545,28.3055,103705.0
2019-09-23 14:00:00,38.78,38.83,38.76,38.82,167142.0,28.2982,28.3347,28.2836,28.3274,167142.0
2019-09-23 14:30:00,38.82,38.85,38.77,38.8,208913.0,28.3274,28.3493,28.2909,28.3128,208913.0
2019-09-23 15:00:00,38.8,38.82,38.79,38.8,133373.0,28.3128,28.3274,28.3055,28.3128,133373.0
2019-09-23 15:30:00,38.8,38.82,38.74,38.76,512026.0,28.3128,28.3274,28.269,28.2836,512026.0
2019-09-24 09:30:00,38.55,38.56,38.33,38.37,726894.0,28.1304,28.1377,27.9699,27.9991,726894.0
2019-09-24 10:00:00,38.37,38.38,38.22,38.25,742381.0,27.9991,28.0064,27.8896,27.9115,742381.0
2019-09-24 10:30:00,38.24,38.28,38.19,38.2,492830.0,27.9042,27.9334,27.8677,27.875,492830.0
2019-09-24 11:00:00,38.2,38.32,38.19,38.29,323396.0,27.875,27.9626,27.8677,27.9407,323396.0
2019-09-24 11:30:00,38.29,38.34,38.22,38.27,409131.0,27.9407,27.9772,27.8896,27.9261,409131.0
2019-09-24 12:00:00,38.26,38.29,38.17,38.22,228844.0,27.9188,27.9407,27.8531,27.8896,228844.0
2019-09-24 12:30:00,38.2,38.23,38.07,38.09,225930.0,27.875,27.8969,27.7801,27.7947,225930.0
2019-09-24 13:00:00,38.09,38.16,38.08,38.12,175467.0,27.7947,27.8458,27.7874,27.8166,175467.0
2019-09-24 13:30:00,38.12,38.17,38.1,38.11,144676.0,27.8166,27.8531,27.802,27.8093,144676.0
2019-09-24 14:00:00,38.11,38.25,38.07,38.24,310052.0,27.8093,27.9115,27.7801,27.9042,310052.0
2019-09-24 14:30:00,38.25,38.26,38.16,38.18,170693.0,27.9115,27.9188,27.8458,27.8604,170693.0
2019-09-24 15:00:00,38.19,38.29,38.18,38.24,205814.0,27.8677,27.9407,27.8604,27.9042,205814.0
2019-09-24 15:30:00,38.23,38.27,38.12,38.13,1564998.0,27.8969,27.9261,27.8166,27.8239,1564998.0
2019-09-25 09:30:00,37.76,37.93,37.72,37.79,764102.0,27.5539,27.678,27.5247,27.5758,764102.0
2019-09-25 10:00:00,37.79,37.83,37.7,37.82,480050.0,27.5758,27.605,27.5101,27.5977,480050.0
2019-09-25 10:30:00,37.82,37.98,37.77,37.95,664325.0,27.5977,27.7145,27.5612,27.6926,664325.0
2019-09-25 11:00:00,37.95,37.98,37.88,37.9,375439.0,27.6926,27.7145,27.6415,27.6561,375439.0
2019-09-25 11:30:00,37.9,37.94,37.84,37.93,528016.0,27.6561,27.6853,27.6123,27.678,528016.0
2019-09-25 12:00:00,37.93,37.98,37.87,37.97,355843.0,27.678,27.7145,27.6342,27.7072,355843.0
2019-09-25 12:30:00,37.96,38.08,37.94,38.05,312330.0,27.6999,27.7874,27.6853,27.7655,312330.0
2019-09-25 13:00:00,38.05,38.06,37.92,37.97,422836.0,27.7655,27.7728,27.6707,27.7072,422836.0
2019-09-25 13:30:00,37.98,38.07,37.94,38.06,222688.0,27.7145,27.7801,27.6853,27.7728,222688.0
2019-09-25 14:00:00,38.06,38.09,38.01,38.08,178831.0,27.7728,27.7947,27.7364,27.7874,178831.0
2019-09-25 14:30:00,38.08,38.13,38.04,38.07,171552.0,27.7874,27.8239,27.7582,27.7801,171552.0
2019-09-25 15:00:00,38.07,38.13,38.06,38.13,373226.0,27.7801,27.8239,27.7728,27.8239,373226.0
2019-09-25 15:30:00,38.13,38.21,38.11,38.16,1467640.0,27.8239,27.8823,27.8093,27.8458,1467640.0
2019-09-26 09:30:00,38.34,38.34,38.19,38.23,729721.0,27.9772,27.9772,27.8677,27.8969,729721.0
2019-09-26 10:00:00,38.24,38.34,38.22,38.34,632073.0,27.9042,27.9772,27.8896,27.9772,632073.0
2019-09-26 10:30:00,38.33,38.33,38.18,38.22,425776.0,27.9699,27.9699,27.8604,27.8896,425776.0
2019-09-26 11:00:00,38.22,38.3,38.13,38.18,688076.0,27.8896,27.948,27.8239,27.8604,688076.0
2019-09-26 11:30:00,38.19,38.24,38.08,38.09,307292.0,27.8677,27.9042,27.7874,27.7947,307292.0
2019-09-26 12:00:00,38.09,38.16,38.05,38.14,285629.0,27.7947,27.8458,27.7655,27.8312,285629.0
2019-09-26 12:30:00,38.15,38.23,38.15,38.19,233115.0,27.8385,27.8969,27.8385,27.8677,233115.0
2019-09-26 13:00:00,38.19,38.22,38.15,38.21,185954.0,27.8677,27.8896,27.8385,27.8823,185954.0
2019-09-26 13:30:00,38.2,38.24,38.17,38.22,153619.0,27.875,27.9042,27.8531,27.8896,153619.0
2019-09-26 14:00:00,38.22,38.34,38.21,38.29,201807.0,27.8896,27.9772,27.8823,27.9407,201807.0
2019-09-26 14:30:00,38.29,38.35,38.28,38.29,150700.0,27.9407,27.9845,27.9334,27.9407,150700.0
2019-09-26 15:00:00,38.29,38.32,38.25,38.3,252889.0,27.9407,27.9626,27.9115,27.948,252889.0
2019-09-26 15:30:00,38.29,38.32,38.17,38.25,1218926.0,27.9407,27.9626,27.8531,27.9115,1218926.0
2019-09-27 09:30:00,38.12,38.33,38.05,38.27,553519.0,27.8166,27.9699,27.7655,27.9261,553519.0
2019-09-27 10:00:00,38.27,38.38,38.23,38.38,304428.0,27.9261,28.0064,27.8969,28.0064,304428.0
2019-09-27 10:30:00,38.38,38.38,38.3,38.38,257151.0,28.0064,28.0064,27.948,28.0064,257151.0
2019-09-27 11:00:00,38.37,38.49,38.35,38.44,273186.0,27.9991,28.0866,27.9845,28.0501,273186.0
2019-09-27 11:30:00,38.44,38.45,38.25,38.34,317844.0,28.0501,28.0574,27.9115,27.9772,317844.0
2019-09-27 12:00:00,38.34,38.36,38.28,38.35,143724.0,27.9772,27.9918,27.9334,27.9845,143724.0
2019-09-27 12:30:00,38.34,38.38,38.27,38.28,161760.0,27.9772,28.0064,27.9261,27.9334,161760.0
2019-09-27 13:00:00,38.28,38.36,38.27,38.34,163311.0,27.9334,27.9918,27.9261,27.9772,163311.0
2019-09-27 13:30:00,38.33,38.35,38.24,38.3,182252.0,27.9699,27.9845,27.9042,27.948,182252.0
2019-09-27 14:00:00,38.3,38.31,38.26,38.3,138399.0,27.948,27.9553,27.9188,27.948,138399.0
2019-09-27 14:30:00,38.29,38.3,38.22,38.25,194288.0,27.9407,27.948,27.8896,27.9115,194288.0
2019-09-27 15:00:00,38.25,38.27,38.19,38.21,227227.0,27.9115,27.9261,27.8677,27.8823,227227.0
2019-09-27 15:30:00,38.21,38.28,38.2,38.27,350062.0,27.8823,27.9334,27.875,27.9261,350062.0
2019-09-30 09:30:00,38.11,38.23,38.05,38.22,538630.0,27.8093,27.8969,27.7655,27.8896,538630.0
2019-09-30 10:00:00,38.22,38.31,38.21,38.28,255591.0,27.8896,27.9553,27.8823,27.9334,255591.0
2019-09-30 10:30:00,38.28,38.38,38.27,38.34,385392.0,27.9334,28.0064,27.9261,27.9772,385392.0
2019-09-30 11:00:00,38.34,38.34,38.17,38.21,261612.0,27.9772,27.9772,27.8531,27.8823,261612.0
2019-09-30 11:30:00,38.2,38.21,38.11,38.16,208852.0,27.875,27.8823,27.8093,27.8458,208852.0
2019-09-30 12:00:00,38.17,38.23,38.16,38.19,158144.0,27.8531,27.8969,27.8458,27.8677,158144.0
2019-09-30 12:30:00,38.19,38.21,38.12,38.15,112016.0,27.8677,27.8823,27.8166,27.8385,112016.0
2019-09-30 13:00:00,38.15,38.16,38.06,38.09,199878.0,27.8385,27.8458,27.7728,27.7947,199878.0
2019-09-30 13:30:00,38.09,38.13,38.07,38.08,141683.0,27.7947,27.8239,27.7801,27.7874,141683.0
2019-09-30 14:00:00,38.07,38.08,38.03,38.04,121942.0,27.7801,27.7874,27.751,27.7582,121942.0
2019-09-30 14:30:00,38.04,38.13,38.02,38.07,169012.0,27.7582,27.8239,27.7437,27.7801,169012.0
2019-09-30 15:00:00,38.06,38.09,38.03,38.07,280271.0,27.7728,27.7947,27.751,27.7801,280271.0
2019-09-30 15:30:00,38.06,38.09,37.97,38.0,800602.0,27.7728,27.7947,27.7072,27.7291,800602.0
2019-10-01 09:30:00,38.08,38.11,38.0,38.04,424792.0,27.7874,27.8093,27.7291,27.7582,424792.0
2019-10-01 10:00:00,38.03,38.07,37.82,37.93,564261.0,27.751,27.7801,27.5977,27.678,564261.0
2019-10-01 10:30:00,37.92,37.95,37.81,37.86,457380.0,27.6707,27.6926,27.5904,27.6269,457380.0
2019-10-01 11:00:00,37.87,37.93,37.8,37.92,453366.0,27.6342,27.678,27.5831,27.6707,453366.0
2019-10-01 11:30:00,37.92,37.94,37.78,37.8,270437.0,27.6707,27.6853,27.5685,27.5831,270437.0
2019-10-01 12:00:00,37.8,37.81,37.68,37.75,318125.0,27.5831,27.5904,27.4956,27.5466,318125.0
2019-10-01 12:30:00,37.75,37.78,37.72,37.73,182453.0,27.5466,27.5685,27.5247,27.532,182453.0
2019-10-01 13:00:00,37.73,37.76,37.67,37.7,265951.0,27.532,27.5539,27.4883,27.5101,265951.0
2019-10-01 13:30:00,37.7,37.75,37.62,37.64,349512.0,27.5101,27.5466,27.4518,27.4664,349512.0
2019-10-01 14:00:00,37.64,37.66,37.5,37.65,614228.0,27.4664,27.481,27.3642,27.4737,614228.0
2019-10-01 14:30:00,37.65,37.69,37.62,37.69,208892.0,27.4737,27.5029,27.4518,27.5029,208892.0
2019-10-01 15:00:00,37.69,37.78,37.65,37.77,272701.0,27.5029,27.5685,27.4737,27.5612,272701.0
2019-10-01 15:30:00,37.76,37.78,37.68,37.68,805791.0,27.5539,27.5685,27.4956,27.4956,805791.0
2019-10-02 09:30:00,37.0,37.05,36.84,36.93,953904.0,26.9993,27.0358,26.8826,26.9483,953904.0
2019-10-02 10:00:00,36.92,37.05,36.89,36.9,523148.0,26.941,27.0358,26.9191,26.9264,523148.0
2019-10-02 10:30:00,36.9,36.9,36.62,36.62,1012841.0,26.9264,26.9264,26.7221,26.7221,1012841.0
2019-10-02 11:00:00,36.61,36.75,36.6,36.65,549783.0,26.7148,26.8169,26.7075,26.744,549783.0
2019-10-02 11:30:00,36.64,36.67,36.45,36.59,781358.0,26.7367,26.7585,26.598,26.7002,781358.0
2019-10-02 12:00:00,36.59,36.61,36.51,36.56,335147.0,26.7002,26.7148,26.6418,26.6783,335147.0
2019-10-02 12:30:00,36.56,36.56,36.41,36.42,422777.0,26.6783,26.6783,26.5688,26.5761,422777.0
2019-10-02 13:00:00,36.42,36.56,36.4,36.51,366150.0,26.5761,26.6783,26.5615,26.6418,366150.0
2019-10-02 13:30:00,36.51,36.52,36.43,36.47,263816.0,26.6418,26.6491,26.5834,26.6126,263816.0
2019-10-02 14:00:00,36.47,36.51,36.42,36.5,315928.0,26.6126,26.6418,26.5761,26.6345,315928.0
2019-10-02 14:30:00,36.5,36.57,36.49,36.55,274995.0,26.6345,26.6856,26.6272,26.671,274995.0
2019-10-02 15:00:00,36.56,36.6,36.51,36.55,325550.0,26.6783,26.7075,26.6418,26.671,325550.0
2019-10-02 15:30:00,36.54,36.61,36.49,36.59,1338788.0,26.6637,26.7148,26.6272,26.7002,1338788.0
2019-10-03 09:30:00,36.19,36.35,36.14,36.32,708120.0,26.4083,26.525,26.3718,26.5031,708120.0
2019-10-03 10:00:00,36.32,36.32,35.88,36.14,1442145.0,26.5031,26.5031,26.1821,26.3718,1442145.0
2019-10-03 10:30:00,36.14,36.19,35.99,36.09,780512.0,26.3718,26.4083,26.2623,26.3353,780512.0
2019-10-03 11:00:00,36.08,36.27,36.05,36.19,612663.0,26.328,26.4667,26.3061,26.4083,612663.0
2019-10-03 11:30:00,36.19,36.22,36.15,36.18,281898.0,26.4083,26.4302,26.3791,26.401,281898.0
2019-10-03 12:00:00,36.19,36.29,36.17,36.27,174805.0,26.4083,26.4813,26.3937,26.4667,174805.0
2019-10-03 12:30:00,36.27,36.32,36.26,36.3,176706.0,26.4667,26.5031,26.4594,26.4886,176706.0
2019-10-03 13:00:00,36.31,36.31,36.26,36.31,149293.0,26.4958,26.4958,26.4594,26.4958,149293.0
2019-10-03 13:30:00,36.31,36.42,36.27,36.4,261226.0,26.4958,26.5761,26.4667,26.5615,261226.0
2019-10-03 14:00:00,36.4,36.41,36.35,36.39,234854.0,26.5615,26.5688,26.525,26.5542,234854.0
2019-10-03 14:30:00,36.4,36.41,36.37,36.39,243292.0,26.5615,26.5688,26.5396,26.5542,243292.0
2019-10-03 15:00:00,36.39,36.39,36.33,36.36,246587.0,26.5542,26.5542,26.5104,26.5323,246587.0
2019-10-03 15:30:00,36.35,36.39,36.25,36.38,770492.0,26.525,26.5542,26.4521,26.5469,770492.0
2019-10-04 09:30:00,36.57,36.67,36.53,36.66,611150.0,26.6856,26.7585,26.6564,26.7512,611150.0
2019-10-04 10:00:00,36.66,36.74,36.54,36.55,327517.0,26.7512,26.8096,26.6637,26.671,327517.0
2019-10-04 10:30:00,36.55,36.56,36.45,36.5,277568.0,26.671,26.6783,26.598,26.6345,277568.0
2019-10-04 11:00:00,36.51,36.63,36.49,36.63,327604.0,26.6418,26.7294,26.6272,26.7294,327604.0
2019-10-04 11:30:00,36.63,36.73,36.58,36.62,301868.0,26.7294,26.8023,26.6929,26.7221,301868.0
2019-10-04 12:00:00,36.63,36.71,36.63,36.7,192473.0,26.7294,26.7877,26.7294,26.7804,192473.0
2019-10-04 12:30:00,36.7,36.71,36.64,36.7,152255.0,26.7804,26.7877,26.7367,26.7804,152255.0
2019-10-04 13:00:00,36.7,36.76,36.69,36.75,286947.0,26.7804,26.8242,26.7731,26.8169,286947.0
2019-10-04 13:30:00,36.75,36.78,36.72,36.74,323434.0,26.8169,26.8388,26.795,26.8096,323434.0
2019-10-04 14:00:00,36.73,36.8,36.73,36.8,255294.0,26.8023,26.8534,26.8023,26.8534,255294.0
2019-10-04 14:30:00,36.79,36.83,36.75,36.83,271516.0,26.8461,26.8753,26.8169,26.8753,271516.0
2019-10-04 15:00:00,36.83,36.86,36.8,36.85,351348.0,26.8753,26.8972,26.8534,26.8899,351348.0
2019-10-04 15:30:00,36.86,36.97,36.84,36.97,946892.0,26.8972,26.9775,26.8826,26.9775,946892.0
2019-10-07 09:30:00,37.11,37.13,36.96,37.09,726436.0,27.0796,27.0942,26.9702,27.065,726436.0
2019-10-07 10:00:00,37.08,37.26,37.06,37.25,368981.0,27.0577,27.1891,27.0431,27.1818,368981.0
2019-10-07 10:30:00,37.25,37.35,37.22,37.32,524238.0,27.1818,27.2547,27.1599,27.2329,524238.0
2019-10-07 11:00:00,37.32,37.41,37.3,37.34,388816.0,27.2329,27.2985,27.2183,27.2475,388816.0
2019-10-07 11:30:00,37.34,37.36,37.2,37.22,304724.0,27.2475,27.262,27.1453,27.1599,304724.0
2019-10-07 12:00:00,37.22,37.25,37.19,37.19,208158.0,27.1599,27.1818,27.138,27.138,208158.0
2019-10-07 12:30:00,37.19,37.23,37.18,37.18,142793.0,27.138,27.1672,27.1307,27.1307,142793.0
2019-10-07 13:00:00,37.19,37.2,37.08,37.08,202037.0,27.138,27.1453,27.0577,27.0577,202037.0
2019-10-07 13:30:00,37.09,37.27,37.08,37.2,422839.0,27.065,27.1964,27.0577,27.1453,422839.0
2019-10-07 14:00:00,37.21,37.23,37.11,37.15,344222.0,27.1526,27.1672,27.0796,27.1088,344222.0
2019-10-07 14:30:00,37.14,37.15,37.02,37.08,270728.0,27.1015,27.1088,27.0139,27.0577,270728.0
2019-10-07 15:00:00,37.08,37.1,37.04,37.07,429561.0,27.0577,27.0723,27.0285,27.0504,429561.0
2019-10-07 15:30:00,37.08,37.09,36.94,36.95,761477.0,27.0577,27.065,26.9556,26.9629,761477.0
2019-10-08 09:30:00,37.01,37.12,36.91,37.11,1470385.0,27.0066,27.0869,26.9337,27.0796,1470385.0
2019-10-08 10:00:00,37.12,37.27,37.1,37.13,723874.0,27.0869,27.1964,27.0723,27.0942,723874.0
2019-10-08 10:30:00,37.14,37.16,37.03,37.11,538571.0,27.1015,27.1161,27.0212,27.0796,538571.0
2019-10-08 11:00:00,37.11,37.13,36.95,36.97,396368.0,27.0796,27.0942,26.9629,26.9775,396368.0
2019-10-08 11:30:00,36.96,36.98,36.82,36.91,451968.0,26.9702,26.9848,26.868,26.9337,451968.0
2019-10-08 12:00:00,36.91,37.0,36.9,37.0,173080.0,26.9337,26.9993,26.9264,26.9993,173080.0
2019-10-08 12:30:00,37.0,37.08,36.95,37.0,245562.0,26.9993,27.0577,26.9629,26.9993,245562.0
2019-10-08 13:00:00,37.01,37.07,36.95,37.06,166673.0,27.0066,27.0504,26.9629,27.0431,166673.0
2019-10-08 13:30:00,37.07,37.08,37.02,37.03,164956.0,27.0504,27.0577,27.0139,27.0212,164956.0
2019-10-08 14:00:00,37.03,37.04,36.93,36.95,428445.0,27.0212,27.0285,26.9483,26.9629,428445.0
2019-10-08 14:30:00,36.96,37.08,36.92,37.03,408836.0,26.9702,27.0577,26.941,27.0212,408836.0
2019-10-08 15:00:00,37.03,37.09,36.92,37.02,302341.0,27.0212,27.065,26.941,27.0139,302341.0
2019-10-08 15:30:00,37.02,37.05,36.85,36.85,1061520.0,27.0139,27.0358,26.8899,26.8899,1061520.0
2019-10-09 09:30:00,37.28,37.38,37.22,37.26,544187.0,27.2037,27.2766,27.1599,27.1891,544187.0
2019-10-09 10:00:00,37.25,37.29,37.19,37.26,285832.0,27.1818,27.211,27.138,27.1891,285832.0
2019-10-09 10:30:00,37.26,37.26,37.13,37.17,409440.0,27.1891,27.1891,27.0942,27.1234,409440.0
2019-10-09 11:00:00,37.17,37.33,37.12,37.27,330624.0,27.1234,27.2402,27.0869,27.1964,330624.0
2019-10-09 11:30:00,37.28,37.28,37.16,37.18,202370.0,27.2037,27.2037,27.1161,27.1307,202370.0
2019-10-09 12:00:00,37.18,37.25,37.15,37.23,146549.0,27.1307,27.1818,27.1088,27.1672,146549.0
2019-10-09 12:30:00,37.23,37.23,37.13,37.14,158898.0,27.1672,27.1672,27.0942,27.1015,158898.0
2019-10-09 13:00:00,37.14,37.2,37.13,37.18,181739.0,27.1015,27.1453,27.0942,27.1307,181739.0
2019-10-09 13:30:00,37.17,37.2,37.16,37.19,168050.0,27.1234,27.1453,27.1161,27.138,168050.0
2019-10-09 14:00:00,37.19,37.23,37.17,37.21,195900.0,27.138,27.1672,27.1234,27.1526,195900.0
2019-10-09 14:30:00,37.21,37.3,37.19,37.26,207288.0,27.1526,27.2183,27.138,27.1891,207288.0
2019-10-09 15:00:00,37.25,37.34,37.25,37.34,259084.0,27.1818,27.2475,27.1818,27.2475,259084.0
2019-10-09 15:30:00,37.34,37.34,37.15,37.18,689351.0,27.2475,27.2475,27.1088,27.1307,689351.0
2019-10-10 09:30:00,37.25,37.33,37.17,37.28,852049.0,27.1818,27.2402,27.1234,27.2037,852049.0
2019-10-10 10:00:00,37.28,37.35,37.21,37.34,633497.0,27.2037,27.2547,27.1526,27.2475,633497.0
2019-10-10 10:30:00,37.33,37.36,37.27,37.31,486382.0,27.2402,27.262,27.1964,27.2256,486382.0
2019-10-10 11:00:00,37.31,37.31,37.17,37.2,473960.0,27.2256,27.2256,27.1234,27.1453,473960.0
2019-10-10 11:30:00,37.2,37.25,37.12,37.15,404858.0,27.1453,27.1818,27.0869,27.1088,404858.0
2019-10-10 12:00:00,37.16,37.19,37.1,37.16,219492.0,27.1161,27.138,27.0723,27.1161,219492.0
2019-10-10 12:30:00,37.15,37.17,37.09,37.09,512119.0,27.1088,27.1234,27.065,27.065,512119.0
2019-10-10 13:00:00,37.09,37.1,37.04,37.07,330043.0,27.065,27.0723,27.0285,27.0504,330043.0
2019-10-10 13:30:00,37.08,37.1,37.03,37.09,367090.0,27.0577,27.0723,27.0212,27.065,367090.0
2019-10-10 14:00:00,37.09,37.1,37.0,37.04,477691.0,27.065,27.0723,26.9993,27.0285,477691.0
2019-10-10 14:30:00,37.04,37.08,37.0,37.05,535429.0,27.0285,27.0577,26.9993,27.0358,535429.0
2019-10-10 15:00:00,37.05,37.13,37.03,37.12,796217.0,27.0358,27.0942,27.0212,27.0869,796217.0
2019-10-10 15:30:00,37.12,37.21,37.09,37.16,1216369.0,27.0869,27.1526,27.065,27.1161,1216369.0
2019-10-11 09:30:00,37.51,37.55,37.42,37.43,826871.0,27.3715,27.4007,27.3058,27.3131,826871.0
2019-10-11 10:00:00,37.44,37.49,37.4,37.43,559491.0,27.3204,27.3569,27.2912,27.3131,559491.0
2019-10-11 10:30:00,37.43,37.46,37.36,37.38,638554.0,27.3131,27.335,27.262,27.2766,638554.0
2019-10-11 11:00:00,37.39,37.53,37.38,37.51,635298.0,27.2839,27.3861,27.2766,27.3715,635298.0
2019-10-11 11:30:00,37.51,37.58,37.44,37.45,357225.0,27.3715,27.4226,27.3204,27.3277,357225.0
2019-10-11 12:00:00,37.44,37.48,37.41,37.46,270055.0,27.3204,27.3496,27.2985,27.335,270055.0
2019-10-11 12:30:00,37.46,37.51,37.37,37.5,174652.0,27.335,27.3715,27.2693,27.3642,174652.0
2019-10-11 13:00:00,37.5,37.59,37.46,37.48,237600.0,27.3642,27.4299,27.335,27.3496,237600.0
2019-10-11 13:30:00,37.49,37.53,37.46,37.48,145715.0,27.3569,27.3861,27.335,27.3496,145715.0
2019-10-11 14:00:00,37.49,37.57,37.48,37.56,190684.0,27.3569,27.4153,27.3496,27.408,190684.0
2019-10-11 14:30:00,37.56,37.58,37.52,37.53,214204.0,27.408,27.4226,27.3788,27.3861,214204.0
2019-10-11 15:00:00,37.54,37.55,37.51,37.54,243199.0,27.3934,27.4007,27.3715,27.3934,243199.0
2019-10-11 15:30:00,37.55,37.59,37.44,37.47,921604.0,27.4007,27.4299,27.3204,27.3423,921604.0
2019-10-14 09:30:00,37.28,37.38,37.23,37.34,436936.0,27.2037,27.2766,27.1672,27.2475,436936.0
2019-10-14 10:00:00,37.35,37.39,37.27,37.27,278524.0,27.2547,27.2839,27.1964,27.1964,278524.0
2019-10-14 10:30:00,37.27,37.33,37.22,37.24,355397.0,27.1964,27.2402,27.1599,27.1745,355397.0
2019-10-14 11:00:00,37.24,37.27,37.2,37.22,317689.0,27.1745,27.1964,27.1453,27.1599,317689.0
2019-10-14 11:30:00,37.22,37.39,37.2,37.37,301501.0,27.1599,27.2839,27.1453,27.2693,301501.0
2019-10-14 12:00:00,37.37,37.4,37.33,37.38,198047.0,27.2693,27.2912,27.2402,27.2766,198047.0
2019-10-14 12:30:00,37.38,37.45,37.38,37.44,169309.0,27.2766,27.3277,27.2766,27.3204,169309.0
2019-10-14 13:00:00,37.45,37.5,37.44,37.48,124500.0,27.3277,27.3642,27.3204,27.3496,124500.0
2019-10-14 13:30:00,37.48,37.5,37.46,37.48,95357.0,27.3496,27.3642,27.335,27.3496,95357.0
2019-10-14 14:00:00,37.48,37.52,37.46,37.47,74338.0,27.3496,27.3788,27.335,27.3423,74338.0
2019-10-14 14:30:00,37.47,37.48,37.42,37.45,82348.0,27.3423,27.3496,27.3058,27.3277,82348.0
2019-10-14 15:00:00,37.44,37.46,37.43,37.44,98139.0,27.3204,27.335,27.3131,27.3204,98139.0
2019-10-14 15:30:00,37.44,37.44,37.4,37.42,356513.0,27.3204,27.3204,27.2912,27.3058,356513.0
2019-10-15 09:30:00,37.47,37.48,37.3,37.33,608639.0,27.3423,27.3496,27.2183,27.2402,608639.0
2019-10-15 10:00:00,37.33,37.55,37.27,37.48,491974.0,27.2402,27.4007,27.1964,27.3496,491974.0
2019-10-15 10:30:00,37.49,37.66,37.48,37.59,585391.0,27.3569,27.481,27.3496,27.4299,585391.0
2019-10-15 11:00:00,37.59,37.65,37.55,37.6,558736.0,27.4299,27.4737,27.4007,27.4372,558736.0
2019-10-15 11:30:00,37.6,37.6,37.48,37.52,315286.0,27.4372,27.4372,27.3496,27.3788,315286.0
2019-10-15 12:00:00,37.53,37.62,37.52,37.54,218999.0,27.3861,27.4518,27.3788,27.3934,218999.0
2019-10-15 12:30:00,37.54,37.6,37.52,37.59,233021.0,27.3934,27.4372,27.3788,27.4299,233021.0
2019-10-15 13:00:00,37.59,37.6,37.55,37.58,208063.0,27.4299,27.4372,27.4007,27.4226,208063.0
2019-10-15 13:30:00,37.57,37.6,37.55,37.55,181586.0,27.4153,27.4372,27.4007,27.4007,181586.0
2019-10-15 14:00:00,37.55,37.57,37.5,37.51,247286.0,27.4007,27.4153,27.3642,27.3715,247286.0
2019-10-15 14:30:00,37.5,37.53,37.44,37.44,240407.0,27.3642,27.3861,27.3204,27.3204,240407.0
2019-10-15 15:00:00,37.44,37.47,37.42,37.46,290507.0,27.3204,27.3423,27.3058,27.335,290507.0
2019-10-15 15:30:00,37.47,37.48,37.36,37.37,539424.0,27.3423,27.3496,27.262,27.2693,539424.0
2019-10-16 09:30:00,37.47,37.62,37.46,37.55,510336.0,27.3423,27.4518,27.335,27.4007,510336.0
2019-10-16 10:00:00,37.54,37.55,37.37,37.41,384993.0,27.3934,27.4007,27.2693,27.2985,384993.0
2019-10-16 10:30:00,37.42,37.5,37.41,37.43,375388.0,27.3058,27.3642,27.2985,27.3131,375388.0
2019-10-16 11:00:00,37.42,37.57,37.4,37.55,388189.0,27.3058,27.4153,27.2912,27.4007,388189.0
2019-10-16 11:30:00,37.54,37.55,37.46,37.46,203592.0,27.3934,27.4007,27.335,27.335,203592.0
2019-10-16 12:00:00,37.47,37.51,37.46,37.47,133519.0,27.3423,27.3715,27.335,27.3423,133519.0
2019-10-16 12:30:00,37.47,37.48,37.38,37.4,185002.0,27.3423,27.3496,27.2766,27.2912,185002.0
2019-10-16 13:00:00,37.4,37.4,37.33,37.35,221863.0,27.2912,27.2912,27.2402,27.2547,221863.0
2019-10-16 13:30:00,37.34,37.4,37.32,37.37,155708.0,27.2475,27.2912,27.2329,27.2693,155708.0
2019-10-16 14:00:00,37.37,37.37,37.31,37.32,176820.0,27.2693,27.2693,27.2256,27.2329,176820.0
2019-10-16 14:30:00,37.32,37.36,37.31,37.32,155473.0,27.2329,27.262,27.2256,27.2329,155473.0
2019-10-16 15:00:00,37.32,37.32,37.24,37.26,293386.0,27.2329,27.2329,27.1745,27.1891,293386.0
2019-10-16 15:30:00,37.25,37.26,37.18,37.2,1004661.0,27.1818,27.1891,27.1307,27.1453,1004661.0
2019-10-17 09:30:00,37.71,37.76,37.61,37.75,868980.0,27.5174,27.5539,27.4445,27.5466,868980.0
2019-10-17 10:00:00,37.76,37.83,37.7,37.82,447973.0,27.5539,27.605,27.5101,27.5977,447973.0
2019-10-17 10:30:00,37.83,37.88,37.78,37.81,321238.0,27.605,27.6415,27.5685,27.5904,321238.0
2019-10-17 11:00:00,37.8,37.81,37.72,37.75,327663.0,27.5831,27.5904,27.5247,27.5466,327663.0
2019-10-17 11:30:00,37.74,37.75,37.54,37.55,303652.0,27.5393,27.5466,27.3934,27.4007,303652.0
2019-10-17 12:00:00,37.55,37.56,37.52,37.53,157029.0,27.4007,27.408,27.3788,27.3861,157029.0
2019-10-17 12:30:00,37.52,37.58,37.51,37.55,173827.0,27.3788,27.4226,27.3715,27.4007,173827.0
2019-10-17 13:00:00,37.56,37.63,37.55,37.61,117414.0,27.408,27.4591,27.4007,27.4445,117414.0
2019-10-17 13:30:00,37.62,37.67,37.61,37.65,158800.0,27.4518,27.4883,27.4445,27.4737,158800.0
2019-10-17 14:00:00,37.65,37.72,37.61,37.71,191304.0,27.4737,27.5247,27.4445,27.5174,191304.0
2019-10-17 14:30:00,37.72,37.74,37.68,37.73,160058.0,27.5247,27.5393,27.4956,27.532,160058.0
2019-10-17 15:00:00,37.72,37.75,37.69,37.7,224271.0,27.5247,27.5466,27.5029,27.5101,224271.0
2019-10-17 15:30:00,37.7,37.78,37.7,37.75,959576.0,27.5101,27.5685,27.5101,27.5466,959576.0
2019-10-18 09:30:00,37.6,37.73,37.6,37.63,420879.0,27.4372,27.532,27.4372,27.4591,420879.0
2019-10-18 10:00:00,37.63,37.66,37.54,37.58,289165.0,27.4591,27.481,27.3934,27.4226,289165.0
2019-10-18 10:30:00,37.57,37.58,37.5,37.55,271388.0,27.4153,27.4226,27.3642,27.4007,271388.0
2019-10-18 11:00:00,37.55,37.62,37.48,37.57,506179.0,27.4007,27.4518,27.3496,27.4153,506179.0
2019-10-18 11:30:00,37.58,37.59,37.51,37.56,297775.0,27.4226,27.4299,27.3715,27.408,297775.0
2019-10-18 12:00:00,37.56,37.58,37.47,37.51,176287.0,27.408,27.4226,27.3423,27.3715,176287.0
2019-10-18 12:30:00,37.5,37.53,37.47,37.52,169047.0,27.3642,27.3861,27.3423,27.3788,169047.0
2019-10-18 13:00:00,37.52,37.55,37.51,37.52,142693.0,27.3788,27.4007,27.3715,27.3788,142693.0
2019-10-18 13:30:00,37.52,37.56,37.51,37.55,177083.0,27.3788,27.408,27.3715,27.4007,177083.0
2019-10-18 14:00:00,37.54,37.6,37.52,37.59,293749.0,27.3934,27.4372,27.3788,27.4299,293749.0
2019-10-18 14:30:00,37.59,37.6,37.54,37.58,158368.0,27.4299,27.4372,27.3934,27.4226,158368.0
2019-10-18 15:00:00,37.58,37.59,37.55,37.56,172707.0,27.4226,27.4299,27.4007,27.408,172707.0
2019-10-18 15:30:00,37.55,37.56,37.48,37.5,467369.0,27.4007,27.408,27.3496,27.3642,467369.0
2019-10-21 09:30:00,38.08,38.21,38.04,38.2,1060591.0,27.7874,27.8823,27.7582,27.875,1060591.0
2019-10-21 10:00:00,38.21,38.25,38.18,38.2,551359.0,27.8823,27.9115,27.8604,27.875,551359.0
2019-10-21 10:30:00,38.2,38.28,38.14,38.28,715943.0,27.875,27.9334,27.8312,27.9334,715943.0
2019-10-21 11:00:00,38.28,38.3,38.19,38.22,468016.0,27.9334,27.948,27.8677,27.8896,468016.0
2019-10-21 11:30:00,38.22,38.22,38.15,38.16,290890.0,27.8896,27.8896,27.8385,27.8458,290890.0
2019-10-21 12:00:00,38.16,38.27,38.12,38.27,164347.0,27.8458,27.9261,27.8166,27.9261,164347.0
2019-10-21 12:30:00,38.27,38.29,38.25,38.26,209376.0,27.9261,27.9407,27.9115,27.9188,209376.0
2019-10-21 13:00:00,38.26,38.28,38.24,38.24,132190.0,27.9188,27.9334,27.9042,27.9042,132190.0
2019-10-21 13:30:00,38.24,38.33,38.24,38.32,298064.0,27.9042,27.9699,27.9042,27.9626,298064.0
2019-10-21 14:00:00,38.31,38.37,38.31,38.37,318838.0,27.9553,27.9991,27.9553,27.9991,318838.0
2019-10-21 14:30:00,38.36,38.38,38.31,38.38,408218.0,27.9918,28.0064,27.9553,28.0064,408218.0
2019-10-21 15:00:00,38.38,38.4,38.31,38.33,365290.0,28.0064,28.0209,27.9553,27.9699,365290.0
2019-10-21 15:30:00,38.33,38.34,38.27,38.27,654471.0,27.9699,27.9772,27.9261,27.9261,654471.0
2019-10-22 09:30:00,38.64,38.64,38.5,38.52,1001719.0,28.1961,28.1961,28.0939,28.1085,1001719.0
2019-10-22 10:00:00,38.52,38.56,38.45,38.53,615080.0,28.1085,28.1377,28.0574,28.1158,615080.0
2019-10-22 10:30:00,38.53,38.78,38.52,38.71,785251.0,28.1158,28.2982,28.1085,28.2472,785251.0
2019-10-22 11:00:00,38.71,38.86,38.69,38.81,957600.0,28.2472,28.3566,28.2326,28.3201,957600.0
2019-10-22 11:30:00,38.81,38.87,38.75,38.84,307399.0,28.3201,28.3639,28.2763,28.342,307399.0
2019-10-22 12:00:00,38.84,38.86,38.77,38.79,257727.0,28.342,28.3566,28.2909,28.3055,257727.0
2019-10-22 12:30:00,38.8,38.81,38.75,38.78,194499.0,28.3128,28.3201,28.2763,28.2982,194499.0
2019-10-22 13:00:00,38.78,38.83,38.77,38.83,123345.0,28.2982,28.3347,28.2909,28.3347,123345.0
2019-10-22 13:30:00,38.82,38.88,38.8,38.88,209749.0,28.3274,28.3712,28.3128,28.3712,209749.0
2019-10-22 14:00:00,38.88,38.94,38.81,38.83,497545.0,28.3712,28.415,28.3201,28.3347,497545.0
2019-10-22 14:30:00,38.84,38.85,38.62,38.63,338260.0,28.342,28.3493,28.1815,28.1888,338260.0
2019-10-22 15:00:00,38.64,38.7,38.58,38.68,341418.0,28.1961,28.2399,28.1523,28.2253,341418.0
2019-10-22 15:30:00,38.68,38.7,38.51,38.51,791724.0,28.2253,28.2399,28.1012,28.1012,791724.0
2019-10-23 09:30:00,38.88,38.92,38.82,38.88,1259953.0,28.3712,28.4004,28.3274,28.3712,1259953.0
2019-10-23 10:00:00,38.87,38.9,38.8,38.84,731359.0,28.3639,28.3858,28.3128,28.342,731359.0
2019-10-23 10:30:00,38.85,39.09,38.84,39.06,1333258.0,28.3493,28.5244,28.342,28.5026,1333258.0
2019-10-23 11:00:00,39.07,39.11,39.02,39.03,561502.0,28.5099,28.539,28.4734,28.4807,561502.0
2019-10-23 11:30:00,39.03,39.11,38.96,39.02,602548.0,28.4807,28.539,28.4296,28.4734,602548.0
2019-10-23 12:00:00,39.02,39.08,39.01,39.05,259119.0,28.4734,28.5172,28.4661,28.4953,259119.0
2019-10-23 12:30:00,39.05,39.1,38.99,39.0,219646.0,28.4953,28.5317,28.4515,28.4588,219646.0
2019-10-23 13:00:00,38.99,39.04,38.97,39.04,293738.0,28.4515,28.488,28.4369,28.488,293738.0
2019-10-23 13:30:00,39.04,39.05,38.99,39.02,293391.0,28.488,28.4953,28.4515,28.4734,293391.0
2019-10-23 14:00:00,39.01,39.06,39.01,39.05,191392.0,28.4661,28.5026,28.4661,28.4953,191392.0
2019-10-23 14:30:00,39.05,39.05,39.01,39.04,235674.0,28.4953,28.4953,28.4661,28.488,235674.0
2019-10-23 15:00:00,39.03,39.06,39.01,39.04,255755.0,28.4807,28.5026,28.4661,28.488,255755.0
2019-10-23 15:30:00,39.04,39.1,39.03,39.06,777134.0,28.488,28.5317,28.4807,28.5026,777134.0
2019-10-24 09:30:00,39.6,39.61,39.32,39.33,1641820.0,28.8966,28.9039,28.6923,28.6996,1641820.0
2019-10-24 10:00:00,39.33,39.38,39.25,39.36,797488.0,28.6996,28.7361,28.6412,28.7215,797488.0
2019-10-24 10:30:00,39.35,39.35,39.16,39.16,704006.0,28.7142,28.7142,28.5755,28.5755,704006.0
2019-10-24 11:00:00,39.17,39.19,39.1,39.18,498935.0,28.5828,28.5974,28.5317,28.5901,498935.0
2019-10-24 11:30:00,39.17,39.19,39.01,39.02,455187.0,28.5828,28.5974,28.4661,28.4734,455187.0
2019-10-24 12:00:00,39.02,39.03,38.94,39.02,452143.0,28.4734,28.4807,28.415,28.4734,452143.0
2019-10-24 12:30:00,39.02,39.05,39.0,39.01,205875.0,28.4734,28.4953,28.4588,28.4661,205875.0
2019-10-24 13:00:00,39.01,39.05,38.95,39.05,335348.0,28.4661,28.4953,28.4223,28.4953,335348.0
2019-10-24 13:30:00,39.05,39.06,38.99,39.05,217275.0,28.4953,28.5026,28.4515,28.4953,217275.0
2019-10-24 14:00:00,39.04,39.07,38.99,39.02,231017.0,28.488,28.5099,28.4515,28.4734,231017.0
2019-10-24 14:30:00,39.03,39.1,39.02,39.09,252668.0,28.4807,28.5317,28.4734,28.5244,252668.0
2019-10-24 15:00:00,39.09,39.12,39.07,39.11,417242.0,28.5244,28.5463,28.5099,28.539,417242.0
2019-10-24 15:30:00,39.11,39.22,39.09,39.21,1157996.0,28.539,28.6193,28.5244,28.612,1157996.0
2019-10-25 09:30:00,39.05,39.17,39.03,39.08,552555.0,28.4953,28.5828,28.4807,28.5172,552555.0
2019-10-25 10:00:00,39.07,39.14,39.06,39.1,421576.0,28.5099,28.5609,28.5026,28.5317,421576.0
2019-10-25 10:30:00,39.1,39.19,39.09,39.17,297000.0,28.5317,28.5974,28.5244,28.5828,297000.0
2019-10-25 11:00:00,39.18,39.39,39.17,39.39,535748.0,28.5901,28.7434,28.5828,28.7434,535748.0
2019-10-25 11:30:00,39.4,39.44,39.34,39.35,465717.0,28.7507,28.7798,28.7069,28.7142,465717.0
2019-10-25 12:00:00,39.35,39.36,39.26,39.28,250406.0,28.7142,28.7215,28.6485,28.6631,250406.0
2019-10-25 12:30:00,39.28,39.34,39.25,39.3,250248.0,28.6631,28.7069,28.6412,28.6777,250248.0
2019-10-25 13:00:00,39.31,39.35,39.29,39.3,147134.0,28.685,28.7142,28.6704,28.6777,147134.0
2019-10-25 13:30:00,39.3,39.33,39.28,39.32,184124.0,28.6777,28.6996,28.6631,28.6923,184124.0
2019-10-25 14:00:00,39.32,39.38,39.29,39.36,234010.0,28.6923,28.7361,28.6704,28.7215,234010.0
2019-10-25 14:30:00,39.36,39.38,39.31,39.37,327377.0,28.7215,28.7361,28.685,28.7288,327377.0
2019-10-25 15:00:00,39.37,39.4,39.34,39.38,263996.0,28.7288,28.7507,28.7069,28.7361,263996.0
2019-10-25 15:30:00,39.38,39.44,39.34,39.34,853841.0,28.7361,28.7798,28.7069,28.7069,853841.0
2019-10-28 09:30:00,39.78,39.8,39.64,39.65,999708.0,29.0279,29.0425,28.9258,28.9331,999708.0
2019-10-28 10:00:00,39.66,39.74,39.61,39.71,578026.0,28.9404,28.9988,28.9039,28.9769,578026.0
2019-10-28 10:30:00,39.71,39.79,39.68,39.74,651745.0,28.9769,29.0352,28.955,28.9988,651745.0
2019-10-28 11:00:00,39.74,39.74,39.58,39.61,659316.0,28.9988,28.9988,28.882,28.9039,659316.0
2019-10-28 11:30:00,39.61,39.71,39.6,39.62,547610.0,28.9039,28.9769,28.8966,28.9112,547610.0
2019-10-28 12:00:00,39.62,39.64,39.51,39.51,387060.0,28.9112,28.9258,28.8309,28.8309,387060.0
2019-10-28 12:30:00,39.51,39.51,39.35,39.38,434581.0,28.8309,28.8309,28.7142,28.7361,434581.0
2019-10-28 13:00:00,39.38,39.41,39.31,39.37,497274.0,28.7361,28.758,28.685,28.7288,497274.0
2019-10-28 13:30:00,39.37,39.39,39.33,39.35,277708.0,28.7288,28.7434,28.6996,28.7142,277708.0
2019-10-28 14:00:00,39.35,39.35,39.29,39.3,298007.0,28.7142,28.7142,28.6704,28.6777,298007.0
2019-10-28 14:30:00,39.31,39.31,39.26,39.27,404803.0,28.685,28.685,28.6485,28.6558,404803.0
2019-10-28 15:00:00,39.28,39.29,39.22,39.26,472679.0,28.6631,28.6704,28.6193,28.6485,472679.0
2019-10-28 15:30:00,39.25,39.26,39.17,39.24,1052822.0,28.6412,28.6485,28.5828,28.6339,1052822.0
2019-10-29 09:30:00,38.32,38.4,38.02,38.03,1709416.0,27.9626,28.0209,27.7437,27.751,1709416.0
2019-10-29 10:00:00,38.03,38.19,38.01,38.09,996278.0,27.751,27.8677,27.7364,27.7947,996278.0
2019-10-29 10:30:00,38.09,38.12,37.93,38.02,1020031.0,27.7947,27.8166,27.678,27.7437,1020031.0
2019-10-29 11:00:00,38.02,38.03,37.77,37.81,1234428.0,27.7437,27.751,27.5612,27.5904,1234428.0
2019-10-29 11:30:00,37.8,38.03,37.66,37.9,1216001.0,27.5831,27.751,27.481,27.6561,1216001.0
2019-10-29 12:00:00,37.9,37.99,37.86,37.87,668082.0,27.6561,27.7218,27.6269,27.6342,668082.0
2019-10-29 12:30:00,37.87,38.02,37.84,37.91,682850.0,27.6342,27.7437,27.6123,27.6634,682850.0
2019-10-29 13:00:00,37.91,37.94,37.84,37.93,531209.0,27.6634,27.6853,27.6123,27.678,531209.0
2019-10-29 13:30:00,37.93,38.08,37.91,38.06,557615.0,27.678,27.7874,27.6634,27.7728,557615.0
2019-10-29 14:00:00,38.06,38.07,37.82,37.83,565262.0,27.7728,27.7801,27.5977,27.605,565262.0
2019-10-29 14:30:00,37.84,37.93,37.81,37.92,699614.0,27.6123,27.678,27.5904,27.6707,699614.0
2019-10-29 15:00:00,37.91,37.94,37.85,37.88,554930.0,27.6634,27.6853,27.6196,27.6415,554930.0
2019-10-29 15:30:00,37.88,37.94,37.84,37.93,1472562.0,27.6415,27.6853,27.6123,27.678,1472562.0
2019-10-30 09:30:00,38.55,38.56,38.29,38.33,1337465.0,28.1304,28.1377,27.9407,27.9699,1337465.0
2019-10-30 10:00:00,38.34,38.48,38.22,38.48,638410.0,27.9772,28.0793,27.8896,28.0793,638410.0
2019-10-30 10:30:00,38.48,38.66,38.31,38.55,923693.0,28.0793,28.2107,27.9553,28.1304,923693.0
2019-10-30 11:00:00,38.55,38.6,38.49,38.59,736633.0,28.1304,28.1669,28.0866,28.1596,736633.0
2019-10-30 11:30:00,38.59,38.64,38.54,38.56,949283.0,28.1596,28.1961,28.1231,28.1377,949283.0
2019-10-30 12:00:00,38.56,38.72,38.55,38.61,804479.0,28.1377,28.2545,28.1304,28.1742,804479.0
2019-10-30 12:30:00,38.61,38.61,38.38,38.43,617980.0,28.1742,28.1742,28.0064,28.0428,617980.0
2019-10-30 13:00:00,38.43,38.51,38.39,38.43,409668.0,28.0428,28.1012,28.0136,28.0428,409668.0
2019-10-30 13:30:00,38.42,38.43,38.27,38.29,480270.0,28.0355,28.0428,27.9261,27.9407,480270.0
2019-10-30 14:00:00,38.27,38.36,38.25,38.35,456676.0,27.9261,27.9918,27.9115,27.9845,456676.0
2019-10-30 14:30:00,38.36,38.36,38.22,38.31,457996.0,27.9918,27.9918,27.8896,27.9553,457996.0
2019-10-30 15:00:00,38.3,38.48,38.3,38.45,587752.0,27.948,28.0793,27.948,28.0574,587752.0
2019-10-30 15:30:00,38.45,38.47,38.37,38.46,1383456.0,28.0574,28.072,27.9991,28.0647,1383456.0
2019-10-31 09:30:00,38.24,38.25,38.06,38.13,984501.0,27.9042,27.9115,27.7728,27.8239,984501.0
2019-10-31 10:00:00,38.12,38.12,37.84,37.85,938984.0,27.8166,27.8166,27.6123,27.6196,938984.0
2019-10-31 10:30:00,37.85,37.93,37.81,37.84,699642.0,27.6196,27.678,27.5904,27.6123,699642.0
2019-10-31 11:00:00,37.84,37.88,37.77,37.78,752989.0,27.6123,27.6415,27.5612,27.5685,752989.0
2019-10-31 11:30:00,37.79,38.04,37.78,37.98,667838.0,27.5758,27.7582,27.5685,27.7145,667838.0
2019-10-31 12:00:00,37.99,38.01,37.87,37.99,475617.0,27.7218,27.7364,27.6342,27.7218,475617.0
2019-10-31 12:30:00,37.98,38.0,37.8,37.82,394270.0,27.7145,27.7291,27.5831,27.5977,394270.0
2019-10-31 13:00:00,37.81,37.86,37.8,37.81,321190.0,27.5904,27.6269,27.5831,27.5904,321190.0
2019-10-31 13:30:00,37.8,37.83,37.77,37.79,377734.0,27.5831,27.605,27.5612,27.5758,377734.0
2019-10-31 14:00:00,37.79,37.88,37.77,37.85,456648.0,27.5758,27.6415,27.5612,27.6196,456648.0
2019-10-31 14:30:00,37.84,37.84,37.8,37.82,364868.0,27.6123,27.6123,27.5831,27.5977,364868.0
2019-10-31 15:00:00,37.82,37.86,37.8,37.82,330759.0,27.5977,27.6269,27.5831,27.5977,330759.0
2019-10-31 15:30:00,37.82,37.93,37.81,37.92,951412.0,27.5977,27.678,27.5904,27.6707,951412.0
2019-11-01 09:30:00,38.32,38.36,38.18,38.34,1012715.0,27.9626,27.9918,27.8604,27.9772,1012715.0
2019-11-01 10:00:00,38.34,38.48,38.3,38.43,778215.0,27.9772,28.0793,27.948,28.0428,778215.0
2019-11-01 10:30:00,38.43,38.51,38.42,38.43,907474.0,28.0428,28.1012,28.0355,28.0428,907474.0
2019-11-01 11:00:00,38.44,38.58,38.37,38.57,597811.0,28.0501,28.1523,27.9991,28.145,597811.0
2019-11-01 11:30:00,38.57,38.68,38.56,38.68,391905.0,28.145,28.2253,28.1377,28.2253,391905.0
2019-11-01 12:00:00,38.68,38.68,38.57,38.57,388312.0,28.2253,28.2253,28.145,28.145,388312.0
2019-11-01 12:30:00,38.58,38.6,38.53,38.56,308499.0,28.1523,28.1669,28.1158,28.1377,308499.0
2019-11-01 13:00:00,38.55,38.6,38.55,38.55,305851.0,28.1304,28.1669,28.1304,28.1304,305851.0
2019-11-01 13:30:00,38.56,38.63,38.55,38.59,328974.0,28.1377,28.1888,28.1304,28.1596,328974.0
2019-11-01 14:00:00,38.6,38.71,38.57,38.71,446118.0,28.1669,28.2472,28.145,28.2472,446118.0
2019-11-01 14:30:00,38.71,38.81,38.62,38.81,648093.0,28.2472,28.3201,28.1815,28.3201,648093.0
2019-11-01 15:00:00,38.81,38.83,38.74,38.74,492096.0,28.3201,28.3347,28.269,28.269,492096.0
2019-11-01 15:30:00,38.73,38.75,38.68,38.71,1370667.0,28.2618,28.2763,28.2253,28.2472,1370667.0
2019-11-04 09:30:00,39.47,39.69,39.45,39.48,1570383.0,28.8017,28.9623,28.7871,28.809,1570383.0
2019-11-04 10:00:00,39.48,39.51,39.39,39.49,1056006.0,28.809,28.8309,28.7434,28.8163,1056006.0
2019-11-04 10:30:00,39.5,39.55,39.48,39.52,558829.0,28.8236,28.8601,28.809,28.8382,558829.0
2019-11-04 11:00:00,39.51,39.58,39.49,39.5,486685.0,28.8309,28.882,28.8163,28.8236,486685.0
2019-11-04 11:30:00,39.49,39.56,39.47,39.52,430475.0,28.8163,28.8674,28.8017,28.8382,430475.0
2019-11-04 12:00:00,39.51,39.54,39.43,39.52,313291.0,28.8309,28.8528,28.7725,28.8382,313291.0
2019-11-04 12:30:00,39.52,39.53,39.44,39.47,335408.0,28.8382,28.8455,28.7798,28.8017,335408.0
2019-11-04 13:00:00,39.46,39.53,39.46,39.52,186613.0,28.7944,28.8455,28.7944,28.8382,186613.0
2019-11-04 13:30:00,39.53,39.53,39.44,39.48,290178.0,28.8455,28.8455,28.7798,28.809,290178.0
2019-11-04 14:00:00,39.49,39.49,39.41,39.42,273951.0,28.8163,28.8163,28.758,28.7653,273951.0
2019-11-04 14:30:00,39.42,39.44,39.37,39.39,356462.0,28.7653,28.7798,28.7288,28.7434,356462.0
2019-11-04 15:00:00,39.38,39.42,39.35,39.36,430927.0,28.7361,28.7653,28.7142,28.7215,430927.0
2019-11-04 15:30:00,39.36,39.41,39.34,39.37,1143074.0,28.7215,28.758,28.7069,28.7288,1143074.0
2019-11-05 09:30:00,40.01,40.01,39.78,39.91,1753436.0,29.1958,29.1958,29.0279,29.1228,1753436.0
2019-11-05 10:00:00,39.91,39.96,39.75,39.76,706018.0,29.1228,29.1593,29.0061,29.0134,706018.0
2019-11-05 10:30:00,39.77,39.91,39.76,39.9,585238.0,29.0207,29.1228,29.0134,29.1155,585238.0
2019-11-05 11:00:00,39.9,39.93,39.79,39.8,754504.0,29.1155,29.1374,29.0352,29.0425,754504.0
2019-11-05 11:30:00,39.8,39.82,39.73,39.82,639319.0,29.0425,29.0571,28.9915,29.0571,639319.0
2019-11-05 12:00:00,39.81,39.82,39.65,39.66,206602.0,29.0498,29.0571,28.9331,28.9404,206602.0
2019-11-05 12:30:00,39.66,39.72,39.63,39.71,281798.0,28.9404,28.9842,28.9185,28.9769,281798.0
2019-11-05 13:00:00,39.7,39.74,39.68,39.7,219333.0,28.9696,28.9988,28.955,28.9696,219333.0
2019-11-05 13:30:00,39.7,39.74,39.65,39.71,422861.0,28.9696,28.9988,28.9331,28.9769,422861.0
2019-11-05 14:00:00,39.71,39.83,39.7,39.8,316182.0,28.9769,29.0644,28.9696,29.0425,316182.0
2019-11-05 14:30:00,39.81,39.82,39.73,39.73,281641.0,29.0498,29.0571,28.9915,28.9915,281641.0
2019-11-05 15:00:00,39.73,39.81,39.72,39.77,365200.0,28.9915,29.0498,28.9842,29.0207,365200.0
2019-11-05 15:30:00,39.76,39.88,39.76,39.84,1009328.0,29.0134,29.1009,29.0134,29.0717,1009328.0
2019-11-06 09:30:00,39.77,39.78,39.51,39.66,958734.0,29.0207,29.0279,28.8309,28.9404,958734.0
2019-11-06 10:00:00,39.66,39.85,39.66,39.81,565190.0,28.9404,29.079,28.9404,29.0498,565190.0
2019-11-06 10:30:00,39.8,39.81,39.61,39.62,885266.0,29.0425,29.0498,28.9039,28.9112,885266.0
2019-11-06 11:00:00,39.62,39.64,39.53,39.53,740924.0,28.9112,28.9258,28.8455,28.8455,740924.0
2019-11-06 11:30:00,39.53,39.65,39.5,39.52,758739.0,28.8455,28.9331,28.8236,28.8382,758739.0
2019-11-06 12:00:00,39.52,39.59,39.45,39.49,309019.0,28.8382,28.8893,28.7871,28.8163,309019.0
2019-11-06 12:30:00,39.5,39.52,39.4,39.41,302164.0,28.8236,28.8382,28.7507,28.758,302164.0
2019-11-06 13:00:00,39.4,39.46,39.36,39.37,366492.0,28.7507,28.7944,28.7215,28.7288,366492.0
2019-11-06 13:30:00,39.37,39.43,39.32,39.39,551011.0,28.7288,28.7725,28.6923,28.7434,551011.0
2019-11-06 14:00:00,39.39,39.7,39.35,39.42,612899.0,28.7434,28.9696,28.7142,28.7653,612899.0
2019-11-06 14:30:00,39.43,39.44,39.35,39.36,317685.0,28.7725,28.7798,28.7142,28.7215,317685.0
2019-11-06 15:00:00,39.36,39.41,39.35,39.41,283660.0,28.7215,28.758,28.7142,28.758,283660.0
2019-11-06 15:30:00,39.41,39.47,39.37,39.41,983252.0,28.758,28.8017,28.7288,28.758,983252.0
2019-11-07 09:30:00,39.4,39.41,39.3,39.35,1807003.0,29.2003,29.2078,29.1262,29.1633,1807003.0
2019-11-07 10:00:00,39.36,39.37,39.24,39.27,1184434.0,29.1707,29.1781,29.0818,29.104,1184434.0
2019-11-07 10:30:00,39.28,39.45,39.27,39.34,1579147.0,29.1114,29.2374,29.104,29.1559,1579147.0
2019-11-07 11:00:00,39.33,39.43,39.25,39.39,767739.0,29.1485,29.2226,29.0892,29.1929,767739.0
2019-11-07 11:30:00,39.38,39.48,39.26,39.36,570703.0,29.1855,29.2596,29.0966,29.1707,570703.0
2019-11-07 12:00:00,39.36,39.41,39.31,39.4,242048.0,29.1707,29.2078,29.1336,29.2003,242048.0
2019-11-07 12:30:00,39.39,39.4,39.35,39.37,291814.0,29.1929,29.2003,29.1633,29.1781,291814.0
2019-11-07 13:00:00,39.37,39.4,39.29,39.36,404412.0,29.1781,29.2003,29.1188,29.1707,404412.0
2019-11-07 13:30:00,39.36,39.36,39.29,39.33,376820.0,29.1707,29.1707,29.1188,29.1485,376820.0
2019-11-07 14:00:00,39.34,39.35,39.26,39.27,274982.0,29.1559,29.1633,29.0966,29.104,274982.0
2019-11-07 14:30:00,39.27,39.3,39.21,39.27,397245.0,29.104,29.1262,29.0595,29.104,397245.0
2019-11-07 15:00:00,39.27,39.32,39.23,39.23,303411.0,29.104,29.1411,29.0744,29.0744,303411.0
2019-11-07 15:30:00,39.23,39.33,39.23,39.33,749547.0,29.0744,29.1485,29.0744,29.1485,749547.0
2019-11-08 09:30:00,39.15,39.15,38.93,38.94,975068.0,29.0151,29.0151,28.852,28.8594,975068.0
2019-11-08 10:00:00,38.94,39.02,38.89,38.94,559057.0,28.8594,28.9187,28.8224,28.8594,559057.0
2019-11-08 10:30:00,38.94,39.03,38.89,38.97,465880.0,28.8594,28.9261,28.8224,28.8817,465880.0
2019-11-08 11:00:00,38.97,39.02,38.85,38.86,318825.0,28.8817,28.9187,28.7927,28.8001,318825.0
2019-11-08 11:30:00,38.86,39.07,38.84,39.06,463587.0,28.8001,28.9558,28.7853,28.9484,463587.0
2019-11-08 12:00:00,39.07,39.12,39.03,39.1,239581.0,28.9558,28.9928,28.9261,28.978,239581.0
2019-11-08 12:30:00,39.11,39.12,39.08,39.09,324175.0,28.9854,28.9928,28.9632,28.9706,324175.0
2019-11-08 13:00:00,39.09,39.1,39.04,39.06,210785.0,28.9706,28.978,28.9335,28.9484,210785.0
2019-11-08 13:30:00,39.06,39.07,39.04,39.05,196326.0,28.9484,28.9558,28.9335,28.941,196326.0
2019-11-08 14:00:00,39.05,39.08,39.02,39.06,244137.0,28.941,28.9632,28.9187,28.9484,244137.0
2019-11-08 14:30:00,39.06,39.14,39.06,39.11,302575.0,28.9484,29.0077,28.9484,28.9854,302575.0
2019-11-08 15:00:00,39.12,39.26,39.11,39.23,520963.0,28.9928,29.0966,28.9854,29.0744,520963.0
2019-11-08 15:30:00,39.23,39.25,39.18,39.19,912979.0,29.0744,29.0892,29.0373,29.0447,912979.0
2019-11-11 09:30:00,38.8,38.98,38.76,38.98,649980.0,28.7557,28.8891,28.726,28.8891,649980.0
2019-11-11 10:00:00,38.97,39.02,38.91,38.96,308672.0,28.8817,28.9187,28.8372,28.8742,308672.0
2019-11-11 10:30:00,38.96,39.02,38.94,39.01,196928.0,28.8742,28.9187,28.8594,28.9113,196928.0
2019-11-11 11:00:00,39.01,39.05,38.91,39.01,599085.0,28.9113,28.941,28.8372,28.9113,599085.0
2019-11-11 11:30:00,39.01,39.06,38.99,39.02,363796.0,28.9113,28.9484,28.8965,28.9187,363796.0
2019-11-11 12:00:00,39.02,39.11,39.0,39.11,161782.0,28.9187,28.9854,28.9039,28.9854,161782.0
2019-11-11 12:30:00,39.11,39.14,39.05,39.08,159743.0,28.9854,29.0077,28.941,28.9632,159743.0
2019-11-11 13:00:00,39.08,39.09,39.04,39.08,165617.0,28.9632,28.9706,28.9335,28.9632,165617.0
2019-11-11 13:30:00,39.07,39.13,39.07,39.11,160612.0,28.9558,29.0002,28.9558,28.9854,160612.0
2019-11-11 14:00:00,39.11,39.13,39.08,39.09,183597.0,28.9854,29.0002,28.9632,28.9706,183597.0
2019-11-11 14:30:00,39.09,39.12,39.08,39.1,216701.0,28.9706,28.9928,28.9632,28.978,216701.0
2019-11-11 15:00:00,39.11,39.12,39.06,39.11,284656.0,28.9854,28.9928,28.9484,28.9854,284656.0
2019-11-11 15:30:00,39.11,39.17,38.97,39.17,2686214.0,28.9854,29.0299,28.8817,29.0299,2686214.0
2019-11-12 09:30:00,39.36,39.36,39.18,39.23,752344.0,29.1707,29.1707,29.0373,29.0744,752344.0
2019-11-12 10:00:00,39.22,39.38,39.21,39.35,453750.0,29.0669,29.1855,29.0595,29.1633,453750.0
2019-11-12 10:30:00,39.35,39.47,39.33,39.44,571850.0,29.1633,29.2522,29.1485,29.23,571850.0
2019-11-12 11:00:00,39.43,39.52,39.43,39.5,902076.0,29.2226,29.2893,29.2226,29.2745,902076.0
2019-11-12 11:30:00,39.5,39.5,39.22,39.29,686611.0,29.2745,29.2745,29.0669,29.1188,686611.0
2019-11-12 12:00:00,39.29,39.33,39.21,39.3,167323.0,29.1188,29.1485,29.0595,29.1262,167323.0
2019-11-12 12:30:00,39.29,39.3,39.19,39.22,185007.0,29.1188,29.1262,29.0447,29.0669,185007.0
2019-11-12 13:00:00,39.23,39.31,39.21,39.25,321825.0,29.0744,29.1336,29.0595,29.0892,321825.0
2019-11-12 13:30:00,39.25,39.28,39.18,39.2,274298.0,29.0892,29.1114,29.0373,29.0521,274298.0
2019-11-12 14:00:00,39.2,39.2,39.08,39.13,240564.0,29.0521,29.0521,28.9632,29.0002,240564.0
2019-11-12 14:30:00,39.12,39.14,39.03,39.08,229232.0,28.9928,29.0077,28.9261,28.9632,229232.0
2019-11-12 15:00:00,39.08,39.11,39.04,39.08,297023.0,28.9632,28.9854,28.9335,28.9632,297023.0
2019-11-12 15:30:00,39.09,39.15,39.07,39.14,663386.0,28.9706,29.0151,28.9558,29.0077,663386.0
2019-11-13 09:30:00,39.27,39.32,39.13,39.25,757442.0,29.104,29.1411,29.0002,29.0892,757442.0
2019-11-13 10:00:00,39.25,39.36,39.24,39.3,374551.0,29.0892,29.1707,29.0818,29.1262,374551.0
2019-11-13 10:30:00,39.29,39.39,39.23,39.32,367893.0,29.1188,29.1929,29.0744,29.1411,367893.0
2019-11-13 11:00:00,39.32,39.36,39.25,39.32,454276.0,29.1411,29.1707,29.0892,29.1411,454276.0
2019-11-13 11:30:00,39.31,39.36,39.23,39.24,335188.0,29.1336,29.1707,29.0744,29.0818,335188.0
2019-11-13 12:00:00,39.25,39.3,39.19,39.28,167127.0,29.0892,29.1262,29.0447,29.1114,167127.0
2019-11-13 12:30:00,39.28,39.32,39.25,39.28,199223.0,29.1114,29.1411,29.0892,29.1114,199223.0
2019-11-13 13:00:00,39.28,39.31,39.27,39.29,168498.0,29.1114,29.1336,29.104,29.1188,168498.0
2019-11-13 13:30:00,39.3,39.31,39.17,39.22,203399.0,29.1262,29.1336,29.0299,29.0669,203399.0
2019-11-13 14:00:00,39.22,39.25,39.13,39.15,327536.0,29.0669,29.0892,29.0002,29.0151,327536.0
2019-11-13 14:30:00,39.14,39.23,39.12,39.22,227340.0,29.0077,29.0744,28.9928,29.0669,227340.0
2019-11-13 15:00:00,39.22,39.24,39.19,39.23,172386.0,29.0669,29.0818,29.0447,29.0744,172386.0
2019-11-13 15:30:00,39.22,39.24,39.19,39.22,474226.0,29.0669,29.0818,29.0447,29.0669,474226.0
2019-11-14 09:30:00,39.26,39.3,39.14,39.16,445509.0,29.0966,29.1262,29.0077,29.0225,445509.0
2019-11-14 10:00:00,39.16,39.19,39.1,39.13,349966.0,29.0225,29.0447,28.978,29.0002,349966.0
2019-11-14 10:30:00,39.12,39.13,39.04,39.08,289746.0,28.9928,29.0002,28.9335,28.9632,289746.0
2019-11-14 11:00:00,39.07,39.1,38.97,39.08,601848.0,28.9558,28.978,28.8817,28.9632,601848.0
2019-11-14 11:30:00,39.09,39.11,38.91,38.96,394181.0,28.9706,28.9854,28.8372,28.8742,394181.0
2019-11-14 12:00:00,38.97,39.0,38.96,38.98,168873.0,28.8817,28.9039,28.8742,28.8891,168873.0
2019-11-14 12:30:00,38.98,39.02,38.97,38.97,170024.0,28.8891,28.9187,28.8817,28.8817,170024.0
2019-11-14 13:00:00,38.98,38.99,38.95,38.97,218180.0,28.8891,28.8965,28.8668,28.8817,218180.0
2019-11-14 13:30:00,38.97,39.0,38.89,38.92,315237.0,28.8817,28.9039,28.8224,28.8446,315237.0
2019-11-14 14:00:00,38.92,39.01,38.91,39.01,219454.0,28.8446,28.9113,28.8372,28.9113,219454.0
2019-11-14 14:30:00,39.01,39.02,38.98,39.0,133454.0,28.9113,28.9187,28.8891,28.9039,133454.0
2019-11-14 15:00:00,39.01,39.02,38.97,38.98,221057.0,28.9113,28.9187,28.8817,28.8891,221057.0
2019-11-14 15:30:00,38.98,39.02,38.96,38.98,535319.0,28.8891,28.9187,28.8742,28.8891,535319.0
2019-11-15 09:30:00,39.05,39.17,39.03,39.05,288746.0,28.941,29.0299,28.9261,28.941,288746.0
2019-11-15 10:00:00,39.05,39.19,39.05,39.16,219156.0,28.941,29.0447,28.941,29.0225,219156.0
2019-11-15 10:30:00,39.16,39.19,39.14,39.16,245353.0,29.0225,29.0447,29.0077,29.0225,245353.0
2019-11-15 11:00:00,39.17,39.21,39.16,39.2,195373.0,29.0299,29.0595,29.0225,29.0521,195373.0
2019-11-15 11:30:00,39.2,39.32,39.2,39.27,330104.0,29.0521,29.1411,29.0521,29.104,330104.0
2019-11-15 12:00:00,39.27,39.32,39.23,39.23,394641.0,29.104,29.1411,29.0744,29.0744,394641.0
2019-11-15 12:30:00,39.23,39.27,39.22,39.25,172903.0,29.0744,29.104,29.0669,29.0892,172903.0
2019-11-15 13:00:00,39.25,39.26,39.21,39.22,153232.0,29.0892,29.0966,29.0595,29.0669,153232.0
2019-11-15 13:30:00,39.22,39.24,39.19,39.21,175791.0,29.0669,29.0818,29.0447,29.0595,175791.0
2019-11-15 14:00:00,39.21,39.24,39.21,39.22,112466.0,29.0595,29.0818,29.0595,29.0669,112466.0
2019-11-15 14:30:00,39.22,39.23,39.2,39.2,122538.0,29.0669,29.0744,29.0521,29.0521,122538.0
2019-11-15 15:00:00,39.21,39.23,39.13,39.16,220379.0,29.0595,29.0744,29.0002,29.0225,220379.0
2019-11-15 15:30:00,39.15,39.23,39.11,39.21,503546.0,29.0151,29.0744,28.9854,29.0595,503546.0
2019-11-18 09:30:00,39.13,39.17,38.98,39.03,483900.0,29.0002,29.0299,28.8891,28.9261,483900.0
2019-11-18 10:00:00,39.02,39.09,38.99,38.99,318487.0,28.9187,28.9706,28.8965,28.8965,318487.0
2019-11-18 10:30:00,38.99,39.06,38.96,39.06,217139.0,28.8965,28.9484,28.8742,28.9484,217139.0
2019-11-18 11:00:00,39.06,39.08,39.02,39.03,243052.0,28.9484,28.9632,28.9187,28.9261,243052.0
2019-11-18 11:30:00,39.03,39.03,38.97,38.99,277050.0,28.9261,28.9261,28.8817,28.8965,277050.0
2019-11-18 12:00:00,38.98,39.02,38.97,39.01,129598.0,28.8891,28.9187,28.8817,28.9113,129598.0
2019-11-18 12:30:00,39.0,39.05,39.0,39.02,111730.0,28.9039,28.941,28.9039,28.9187,111730.0
2019-11-18 13:00:00,39.02,39.03,38.96,39.01,131883.0,28.9187,28.9261,28.8742,28.9113,131883.0
2019-11-18 13:30:00,39.02,39.04,38.97,39.01,213158.0,28.9187,28.9335,28.8817,28.9113,213158.0
2019-11-18 14:00:00,39.01,39.09,38.98,39.09,161582.0,28.9113,28.9706,28.8891,28.9706,161582.0
2019-11-18 14:30:00,39.08,39.09,38.98,39.01,313875.0,28.9632,28.9706,28.8891,28.9113,313875.0
2019-11-18 15:00:00,39.01,39.02,38.98,38.99,194504.0,28.9113,28.9187,28.8891,28.8965,194504.0
2019-11-18 15:30:00,38.99,39.06,38.96,39.05,562398.0,28.8965,28.9484,28.8742,28.941,562398.0
2019-11-19 09:30:00,39.28,39.28,39.05,39.09,639899.0,29.1114,29.1114,28.941,28.9706,639899.0
2019-11-19 10:00:00,39.1,39.1,38.97,39.05,455972.0,28.978,28.978,28.8817,28.941,455972.0
2019-11-19 10:30:00,39.05,39.05,38.83,38.85,399823.0,28.941,28.941,28.7779,28.7927,399823.0
2019-11-19 11:00:00,38.84,38.93,38.8,38.89,349316.0,28.7853,28.852,28.7557,28.8224,349316.0
2019-11-19 11:30:00,38.88,38.96,38.78,38.81,230259.0,28.815,28.8742,28.7408,28.7631,230259.0
2019-11-19 12:00:00,38.82,38.83,38.76,38.78,175498.0,28.7705,28.7779,28.726,28.7408,175498.0
2019-11-19 12:30:00,38.78,38.79,38.74,38.78,147103.0,28.7408,28.7483,28.7112,28.7408,147103.0
2019-11-19 13:00:00,38.77,38.78,38.73,38.74,231920.0,28.7334,28.7408,28.7038,28.7112,231920.0
2019-11-19 13:30:00,38.74,38.76,38.68,38.72,220623.0,28.7112,28.726,28.6667,28.6964,220623.0
2019-11-19 14:00:00,38.71,38.74,38.67,38.69,190302.0,28.689,28.7112,28.6593,28.6741,190302.0
2019-11-19 14:30:00,38.68,38.72,38.64,38.65,235939.0,28.6667,28.6964,28.6371,28.6445,235939.0
2019-11-19 15:00:00,38.65,38.69,38.64,38.66,287483.0,28.6445,28.6741,28.6371,28.6519,287483.0
2019-11-19 15:30:00,38.65,38.71,38.63,38.65,833124.0,28.6445,28.689,28.6297,28.6445,833124.0
2019-11-20 09:30:00,38.46,38.49,38.28,38.29,556649.0,28.5037,28.5259,28.3703,28.3777,556649.0
2019-11-20 10:00:00,38.29,38.3,38.16,38.17,743273.0,28.3777,28.3851,28.2813,28.2888,743273.0
2019-11-20 10:30:00,38.17,38.5,38.16,38.49,562134.0,28.2888,28.5333,28.2813,28.5259,562134.0
2019-11-20 11:00:00,38.49,38.53,38.42,38.49,701394.0,28.5259,28.5556,28.474,28.5259,701394.0
2019-11-20 11:30:00,38.48,38.52,38.4,38.51,449701.0,28.5185,28.5482,28.4592,28.5407,449701.0
2019-11-20 12:00:00,38.5,38.66,38.5,38.6,276522.0,28.5333,28.6519,28.5333,28.6074,276522.0
2019-11-20 12:30:00,38.6,38.62,38.35,38.43,432088.0,28.6074,28.6223,28.4222,28.4815,432088.0
2019-11-20 13:00:00,38.43,38.44,38.31,38.37,311665.0,28.4815,28.4889,28.3925,28.437,311665.0
2019-11-20 13:30:00,38.36,38.41,38.3,38.41,405946.0,28.4296,28.4666,28.3851,28.4666,405946.0
2019-11-20 14:00:00,38.41,38.45,38.38,38.44,249764.0,28.4666,28.4963,28.4444,28.4889,249764.0
2019-11-20 14:30:00,38.45,38.49,38.38,38.41,223294.0,28.4963,28.5259,28.4444,28.4666,223294.0
2019-11-20 15:00:00,38.41,38.46,38.39,38.42,255643.0,28.4666,28.5037,28.4518,28.474,255643.0
2019-11-20 15:30:00,38.42,38.52,38.41,38.5,755393.0,28.474,28.5482,28.4666,28.5333,755393.0
2019-11-21 09:30:00,38.6,38.67,38.51,38.59,582322.0,28.6074,28.6593,28.5407,28.6,582322.0
2019-11-21 10:00:00,38.6,38.66,38.51,38.53,311128.0,28.6074,28.6519,28.5407,28.5556,311128.0
2019-11-21 10:30:00,38.53,38.62,38.49,38.57,391710.0,28.5556,28.6223,28.5259,28.5852,391710.0
2019-11-21 11:00:00,38.57,38.6,38.46,38.46,331387.0,28.5852,28.6074,28.5037,28.5037,331387.0
2019-11-21 11:30:00,38.46,38.49,38.38,38.41,568984.0,28.5037,28.5259,28.4444,28.4666,568984.0
2019-11-21 12:00:00,38.4,38.61,38.4,38.54,595465.0,28.4592,28.6149,28.4592,28.563,595465.0
2019-11-21 12:30:00,38.54,38.6,38.53,38.58,353787.0,28.563,28.6074,28.5556,28.5926,353787.0
2019-11-21 13:00:00,38.58,38.58,38.5,38.53,376359.0,28.5926,28.5926,28.5333,28.5556,376359.0
2019-11-21 13:30:00,38.54,38.6,38.52,38.59,578893.0,28.563,28.6074,28.5482,28.6,578893.0
2019-11-21 14:00:00,38.59,38.6,38.5,38.57,358520.0,28.6,28.6074,28.5333,28.5852,358520.0
2019-11-21 14:30:00,38.56,38.61,38.54,38.59,454814.0,28.5778,28.6149,28.563,28.6,454814.0
2019-11-21 15:00:00,38.59,38.59,38.54,38.57,342683.0,28.6,28.6,28.563,28.5852,342683.0
2019-11-21 15:30:00,38.58,38.65,38.56,38.6,1205280.0,28.5926,28.6445,28.5778,28.6074,1205280.0
2019-11-22 09:30:00,38.76,38.84,38.7,38.73,468904.0,28.726,28.7853,28.6816,28.7038,468904.0
2019-11-22 10:00:00,38.71,38.78,38.65,38.68,466476.0,28.689,28.7408,28.6445,28.6667,466476.0
2019-11-22 10:30:00,38.67,38.71,38.48,38.5,389083.0,28.6593,28.689,28.5185,28.5333,389083.0
2019-11-22 11:00:00,38.5,38.54,38.4,38.42,376791.0,28.5333,28.563,28.4592,28.474,376791.0
2019-11-22 11:30:00,38.42,38.51,38.4,38.51,454764.0,28.474,28.5407,28.4592,28.5407,454764.0
2019-11-22 12:00:00,38.5,38.56,38.49,38.54,168392.0,28.5333,28.5778,28.5259,28.563,168392.0
2019-11-22 12:30:00,38.55,38.56,38.5,38.51,157962.0,28.5704,28.5778,28.5333,28.5407,157962.0
2019-11-22 13:00:00,38.52,38.58,38.51,38.55,185357.0,28.5482,28.5926,28.5407,28.5704,185357.0
2019-11-22 13:30:00,38.55,38.58,38.53,38.58,169123.0,28.5704,28.5926,28.5556,28.5926,169123.0
2019-11-22 14:00:00,38.57,38.59,38.51,38.52,169925.0,28.5852,28.6,28.5407,28.5482,169925.0
2019-11-22 14:30:00,38.51,38.58,38.5,38.58,148464.0,28.5407,28.5926,28.5333,28.5926,148464.0
2019-11-22 15:00:00,38.58,38.6,38.56,38.57,210441.0,28.5926,28.6074,28.5778,28.5852,210441.0
2019-11-22 15:30:00,38.56,38.56,38.5,38.55,535476.0,28.5778,28.5778,28.5333,28.5704,535476.0
2019-11-25 09:30:00,38.53,38.62,38.46,38.52,730721.0,28.5556,28.6223,28.5037,28.5482,730721.0
2019-11-25 10:00:00,38.51,38.59,38.46,38.59,341444.0,28.5407,28.6,28.5037,28.6,341444.0
2019-11-25 10:30:00,38.58,38.63,38.54,38.63,566056.0,28.5926,28.6297,28.563,28.6297,566056.0
2019-11-25 11:00:00,38.63,38.67,38.57,38.63,422404.0,28.6297,28.6593,28.5852,28.6297,422404.0
2019-11-25 11:30:00,38.63,38.67,38.53,38.54,373374.0,28.6297,28.6593,28.5556,28.563,373374.0
2019-11-25 12:00:00,38.54,38.59,38.53,38.55,305778.0,28.563,28.6,28.5556,28.5704,305778.0
2019-11-25 12:30:00,38.55,38.57,38.52,38.53,182585.0,28.5704,28.5852,28.5482,28.5556,182585.0
2019-11-25 13:00:00,38.54,38.56,38.52,38.53,408169.0,28.563,28.5778,28.5482,28.5556,408169.0
2019-11-25 13:30:00,38.53,38.54,38.49,38.52,239377.0,28.5556,28.563,28.5259,28.5482,239377.0
2019-11-25 14:00:00,38.52,38.6,38.52,38.56,294375.0,28.5482,28.6074,28.5482,28.5778,294375.0
2019-11-25 14:30:00,38.57,38.58,38.55,38.58,231570.0,28.5852,28.5926,28.5704,28.5926,231570.0
2019-11-25 15:00:00,38.58,38.6,38.55,38.59,297511.0,28.5926,28.6074,28.5704,28.6,297511.0
2019-11-25 15:30:00,38.59,38.65,38.58,38.63,801038.0,28.6,28.6445,28.5926,28.6297,801038.0
2019-11-26 09:30:00,38.29,38.3,38.11,38.13,866201.0,28.3777,28.3851,28.2443,28.2591,866201.0
2019-11-26 10:00:00,38.13,38.17,38.06,38.07,554028.0,28.2591,28.2888,28.2072,28.2146,554028.0
2019-11-26 10:30:00,38.07,38.12,38.02,38.04,695426.0,28.2146,28.2517,28.1776,28.1924,695426.0
2019-11-26 11:00:00,38.05,38.12,37.96,38.11,704576.0,28.1998,28.2517,28.1331,28.2443,704576.0
2019-11-26 11:30:00,38.11,38.12,37.99,38.11,915514.0,28.2443,28.2517,28.1554,28.2443,915514.0
2019-11-26 12:00:00,38.12,38.2,38.11,38.18,244994.0,28.2517,28.311,28.2443,28.2962,244994.0
2019-11-26 12:30:00,38.18,38.19,38.13,38.15,131994.0,28.2962,28.3036,28.2591,28.2739,131994.0
2019-11-26 13:00:00,38.15,38.17,38.04,38.05,166767.0,28.2739,28.2888,28.1924,28.1998,166767.0
2019-11-26 13:30:00,38.04,38.09,38.02,38.05,214457.0,28.1924,28.2295,28.1776,28.1998,214457.0
2019-11-26 14:00:00,38.05,38.1,38.04,38.09,169106.0,28.1998,28.2369,28.1924,28.2295,169106.0
2019-11-26 14:30:00,38.09,38.13,38.08,38.08,266988.0,28.2295,28.2591,28.2221,28.2221,266988.0
2019-11-26 15:00:00,38.09,38.1,38.02,38.04,253740.0,28.2295,28.2369,28.1776,28.1924,253740.0
2019-11-26 15:30:00,38.05,38.15,38.04,38.13,920510.0,28.1998,28.2739,28.1924,28.2591,920510.0
2019-11-27 09:30:00,38.13,38.18,38.1,38.12,748450.0,28.2591,28.2962,28.2369,28.2517,748450.0
2019-11-27 10:00:00,38.12,38.13,37.97,38.0,447851.0,28.2517,28.2591,28.1405,28.1628,447851.0
2019-11-27 10:30:00,38.01,38.03,37.92,37.92,714684.0,28.1702,28.185,28.1035,28.1035,714684.0
2019-11-27 11:00:00,37.92,37.96,37.84,37.85,634785.0,28.1035,28.1331,28.0442,28.0516,634785.0
2019-11-27 11:30:00,37.84,37.85,37.79,37.83,344910.0,28.0442,28.0516,28.0071,28.0368,344910.0
2019-11-27 12:00:00,37.83,37.85,37.77,37.77,610269.0,28.0368,28.0516,27.9923,27.9923,610269.0
2019-11-27 12:30:00,37.77,37.8,37.68,37.71,542031.0,27.9923,28.0145,27.9256,27.9478,542031.0
2019-11-27 13:00:00,37.72,37.79,37.71,37.73,667873.0,27.9553,28.0071,27.9478,27.9627,667873.0
2019-11-27 13:30:00,37.73,37.85,37.73,37.83,702801.0,27.9627,28.0516,27.9627,28.0368,702801.0
2019-11-27 14:00:00,37.83,37.85,37.79,37.82,339164.0,28.0368,28.0516,28.0071,28.0294,339164.0
2019-11-27 14:30:00,37.81,37.84,37.8,37.81,330898.0,28.022,28.0442,28.0145,28.022,330898.0
2019-11-27 15:00:00,37.81,37.84,37.78,37.82,444082.0,28.022,28.0442,27.9997,28.0294,444082.0
2019-11-27 15:30:00,37.82,37.82,37.73,37.76,1290985.0,28.0294,28.0294,27.9627,27.9849,1290985.0
2019-11-29 09:30:00,37.32,37.42,37.24,37.37,851124.0,27.6588,27.7329,27.5995,27.6959,851124.0
2019-11-29 10:00:00,37.37,37.39,37.33,37.37,637248.0,27.6959,27.7107,27.6662,27.6959,637248.0
2019-11-29 10:30:00,37.37,37.43,37.35,37.4,335282.0,27.6959,27.7403,27.681,27.7181,335282.0
2019-11-29 11:00:00,37.4,37.4,37.25,37.28,496807.0,27.7181,27.7181,27.6069,27.6292,496807.0
2019-11-29 11:30:00,37.28,37.38,37.22,37.37,702889.0,27.6292,27.7033,27.5847,27.6959,702889.0
2019-11-29 12:00:00,37.37,37.38,37.28,37.37,523998.0,27.6959,27.7033,27.6292,27.6959,523998.0
2019-11-29 12:30:00,37.37,37.42,37.36,37.41,774279.0,27.6959,27.7329,27.6884,27.7255,774279.0
2019-12-02 09:30:00,37.5,37.61,37.47,37.56,732522.0,27.7922,27.8737,27.77,27.8367,732522.0
2019-12-02 10:00:00,37.56,37.58,37.42,37.47,500509.0,27.8367,27.8515,27.7329,27.77,500509.0
2019-12-02 10:30:00,37.46,37.51,37.37,37.38,477126.0,27.7626,27.7996,27.6959,27.7033,477126.0
2019-12-02 11:00:00,37.38,37.41,37.3,37.37,388107.0,27.7033,27.7255,27.644,27.6959,388107.0
2019-12-02 11:30:00,37.38,37.38,37.3,37.3,295205.0,27.7033,27.7033,27.644,27.644,295205.0
2019-12-02 12:00:00,37.3,37.35,37.25,37.26,208598.0,27.644,27.681,27.6069,27.6143,208598.0
2019-12-02 12:30:00,37.26,37.28,37.22,37.25,311390.0,27.6143,27.6292,27.5847,27.6069,311390.0
2019-12-02 13:00:00,37.24,37.31,37.24,37.29,207438.0,27.5995,27.6514,27.5995,27.6366,207438.0
2019-12-02 13:30:00,37.29,37.29,37.25,37.28,218466.0,27.6366,27.6366,27.6069,27.6292,218466.0
2019-12-02 14:00:00,37.27,37.3,37.25,37.28,295470.0,27.6217,27.644,27.6069,27.6292,295470.0
2019-12-02 14:30:00,37.28,37.33,37.27,37.32,239642.0,27.6292,27.6662,27.6217,27.6588,239642.0
2019-12-02 15:00:00,37.33,37.34,37.28,37.29,311806.0,27.6662,27.6736,27.6292,27.6366,311806.0
2019-12-02 15:30:00,37.3,37.33,37.26,37.31,783090.0,27.644,27.6662,27.6143,27.6514,783090.0
2019-12-03 09:30:00,36.87,36.89,36.61,36.7,1250842.0,27.3253,27.3401,27.1326,27.1993,1250842.0
2019-12-03 10:00:00,36.7,36.7,36.58,36.65,694573.0,27.1993,27.1993,27.1104,27.1622,694573.0
2019-12-03 10:30:00,36.64,36.69,36.58,36.59,541816.0,27.1548,27.1919,27.1104,27.1178,541816.0
2019-12-03 11:00:00,36.59,36.79,36.56,36.78,431874.0,27.1178,27.266,27.0955,27.2586,431874.0
2019-12-03 11:30:00,36.79,36.79,36.7,36.76,473874.0,27.266,27.266,27.1993,27.2438,473874.0
2019-12-03 12:00:00,36.76,36.88,36.74,36.84,505829.0,27.2438,27.3327,27.229,27.3031,505829.0
2019-12-03 12:30:00,36.85,36.94,36.84,36.92,630591.0,27.3105,27.3772,27.3031,27.3624,630591.0
2019-12-03 13:00:00,36.91,36.93,36.85,36.89,346554.0,27.3549,27.3698,27.3105,27.3401,346554.0
2019-12-03 13:30:00,36.89,36.93,36.84,36.93,329578.0,27.3401,27.3698,27.3031,27.3698,329578.0
2019-12-03 14:00:00,36.93,36.95,36.75,36.77,448319.0,27.3698,27.3846,27.2364,27.2512,448319.0
2019-12-03 14:30:00,36.77,36.8,36.74,36.75,348124.0,27.2512,27.2734,27.229,27.2364,348124.0
2019-12-03 15:00:00,36.75,36.83,36.74,36.82,428358.0,27.2364,27.2957,27.229,27.2882,428358.0
2019-12-03 15:30:00,36.82,36.84,36.77,36.82,977261.0,27.2882,27.3031,27.2512,27.2882,977261.0
2019-12-04 09:30:00,37.05,37.27,36.97,37.25,806709.0,27.4587,27.6217,27.3994,27.6069,806709.0
2019-12-04 10:00:00,37.25,37.3,37.12,37.13,391612.0,27.6069,27.644,27.5106,27.518,391612.0
2019-12-04 10:30:00,37.12,37.18,37.06,37.12,517335.0,27.5106,27.555,27.4661,27.5106,517335.0
2019-12-04 11:00:00,37.13,37.18,37.06,37.09,471788.0,27.518,27.555,27.4661,27.4883,471788.0
2019-12-04 11:30:00,37.09,37.21,37.06,37.2,357451.0,27.4883,27.5773,27.4661,27.5699,357451.0
2019-12-04 12:00:00,37.2,37.28,37.19,37.27,368956.0,27.5699,27.6292,27.5625,27.6217,368956.0
2019-12-04 12:30:00,37.27,37.28,37.19,37.19,400094.0,27.6217,27.6292,27.5625,27.5625,400094.0
2019-12-04 13:00:00,37.2,37.22,37.16,37.19,336322.0,27.5699,27.5847,27.5402,27.5625,336322.0
2019-12-04 13:30:00,37.18,37.21,37.14,37.15,330508.0,27.555,27.5773,27.5254,27.5328,330508.0
2019-12-04 14:00:00,37.15,37.15,37.09,37.1,393926.0,27.5328,27.5328,27.4883,27.4958,393926.0
2019-12-04 14:30:00,37.1,37.11,37.06,37.07,288963.0,27.4958,27.5032,27.4661,27.4735,288963.0
2019-12-04 15:00:00,37.07,37.13,37.06,37.07,567341.0,27.4735,27.518,27.4661,27.4735,567341.0
2019-12-04 15:30:00,37.07,37.16,37.06,37.07,1151594.0,27.4735,27.5402,27.4661,27.4735,1151594.0
2019-12-05 09:30:00,36.99,37.09,36.91,36.91,660274.0,27.4142,27.4883,27.3549,27.3549,660274.0
2019-12-05 10:00:00,36.91,36.94,36.8,36.81,570557.0,27.3549,27.3772,27.2734,27.2808,570557.0
2019-12-05 10:30:00,36.81,36.87,36.78,36.82,422945.0,27.2808,27.3253,27.2586,27.2882,422945.0
2019-12-05 11:00:00,36.81,36.84,36.67,36.75,539703.0,27.2808,27.3031,27.1771,27.2364,539703.0
2019-12-05 11:30:00,36.76,36.82,36.71,36.77,501245.0,27.2438,27.2882,27.2067,27.2512,501245.0
2019-12-05 12:00:00,36.77,36.78,36.66,36.69,383102.0,27.2512,27.2586,27.1697,27.1919,383102.0
2019-12-05 12:30:00,36.69,36.71,36.6,36.63,402186.0,27.1919,27.2067,27.1252,27.1474,402186.0
2019-12-05 13:00:00,36.62,36.64,36.58,36.61,371706.0,27.14,27.1548,27.1104,27.1326,371706.0
2019-12-05 13:30:00,36.61,36.64,36.6,36.64,291191.0,27.1326,27.1548,27.1252,27.1548,291191.0
2019-12-05 14:00:00,36.63,36.68,36.62,36.62,291055.0,27.1474,27.1845,27.14,27.14,291055.0
2019-12-05 14:30:00,36.62,36.65,36.58,36.62,477184.0,27.14,27.1622,27.1104,27.14,477184.0
2019-12-05 15:00:00,36.62,36.68,36.61,36.66,430690.0,27.14,27.1845,27.1326,27.1697,430690.0
2019-12-05 15:30:00,36.65,36.68,36.62,36.64,880797.0,27.1622,27.1845,27.14,27.1548,880797.0
2019-12-06 09:30:00,36.97,37.28,36.93,37.2,845700.0,27.3994,27.6292,27.3698,27.5699,845700.0
2019-12-06 10:00:00,37.2,37.35,37.19,37.27,795279.0,27.5699,27.681,27.5625,27.6217,795279.0
2019-12-06 10:30:00,37.27,37.3,37.09,37.1,516061.0,27.6217,27.644,27.4883,27.4958,516061.0
2019-12-06 11:00:00,37.1,37.24,37.09,37.23,353801.0,27.4958,27.5995,27.4883,27.5921,353801.0
2019-12-06 11:30:00,37.23,37.25,37.19,37.23,254281.0,27.5921,27.6069,27.5625,27.5921,254281.0
2019-12-06 12:00:00,37.24,37.24,37.16,37.18,167658.0,27.5995,27.5995,27.5402,27.555,167658.0
2019-12-06 12:30:00,37.18,37.19,37.16,37.16,270392.0,27.555,27.5625,27.5402,27.5402,270392.0
2019-12-06 13:00:00,37.16,37.18,37.13,37.16,279376.0,27.5402,27.555,27.518,27.5402,279376.0
2019-12-06 13:30:00,37.16,37.18,37.12,37.13,249427.0,27.5402,27.555,27.5106,27.518,249427.0
2019-12-06 14:00:00,37.13,37.17,37.11,37.15,279452.0,27.518,27.5476,27.5032,27.5328,279452.0
2019-12-06 14:30:00,37.15,37.15,37.09,37.13,261047.0,27.5328,27.5328,27.4883,27.518,261047.0
2019-12-06 15:00:00,37.13,37.16,37.1,37.14,314543.0,27.518,27.5402,27.4958,27.5254,314543.0
2019-12-06 15:30:00,37.13,37.17,37.1,37.1,973961.0,27.518,27.5476,27.4958,27.4958,973961.0
2019-12-09 09:30:00,37.04,37.21,37.01,37.16,560440.0,27.4513,27.5773,27.4291,27.5402,560440.0
2019-12-09 10:00:00,37.16,37.2,37.11,37.12,314780.0,27.5402,27.5699,27.5032,27.5106,314780.0
2019-12-09 10:30:00,37.11,37.14,37.09,37.12,255683.0,27.5032,27.5254,27.4883,27.5106,255683.0
2019-12-09 11:00:00,37.11,37.16,37.01,37.15,399810.0,27.5032,27.5402,27.4291,27.5328,399810.0
2019-12-09 11:30:00,37.15,37.16,37.08,37.08,382286.0,27.5328,27.5402,27.4809,27.4809,382286.0
2019-12-09 12:00:00,37.08,37.09,37.02,37.08,258304.0,27.4809,27.4883,27.4365,27.4809,258304.0
2019-12-09 12:30:00,37.08,37.13,37.05,37.1,302823.0,27.4809,27.518,27.4587,27.4958,302823.0
2019-12-09 13:00:00,37.11,37.13,37.08,37.13,200088.0,27.5032,27.518,27.4809,27.518,200088.0
2019-12-09 13:30:00,37.13,37.14,37.09,37.11,166776.0,27.518,27.5254,27.4883,27.5032,166776.0
2019-12-09 14:00:00,37.11,37.11,37.06,37.07,201866.0,27.5032,27.5032,27.4661,27.4735,201866.0
2019-12-09 14:30:00,37.07,37.09,37.05,37.08,194923.0,27.4735,27.4883,27.4587,27.4809,194923.0
2019-12-09 15:00:00,37.09,37.12,37.04,37.11,272489.0,27.4883,27.5106,27.4513,27.5032,272489.0
2019-12-09 15:30:00,37.12,37.13,37.08,37.11,481576.0,27.5106,27.518,27.4809,27.5032,481576.0
2019-12-10 09:30:00,37.08,37.1,36.98,36.99,533966.0,27.4809,27.4958,27.4068,27.4142,533966.0
2019-12-10 10:00:00,37.0,37.15,36.99,37.15,316623.0,27.4216,27.5328,27.4142,27.5328,316623.0
2019-12-10 10:30:00,37.15,37.16,37.1,37.16,344872.0,27.5328,27.5402,27.4958,27.5402,344872.0
2019-12-10 11:00:00,37.16,37.19,37.05,37.13,350500.0,27.5402,27.5625,27.4587,27.518,350500.0
2019-12-10 11:30:00,37.14,37.14,37.05,37.05,365086.0,27.5254,27.5254,27.4587,27.4587,365086.0
2019-12-10 12:00:00,37.05,37.08,36.97,36.98,228795.0,27.4587,27.4809,27.3994,27.4068,228795.0
2019-12-10 12:30:00,36.98,37.03,36.95,36.98,251773.0,27.4068,27.4439,27.3846,27.4068,251773.0
2019-12-10 13:00:00,36.99,37.01,36.93,36.95,312831.0,27.4142,27.4291,27.3698,27.3846,312831.0
2019-12-10 13:30:00,36.96,36.96,36.9,36.93,261503.0,27.392,27.392,27.3475,27.3698,261503.0
2019-12-10 14:00:00,36.93,37.0,36.91,36.96,277866.0,27.3698,27.4216,27.3549,27.392,277866.0
2019-12-10 14:30:00,36.95,36.98,36.93,36.93,292519.0,27.3846,27.4068,27.3698,27.3698,292519.0
2019-12-10 15:00:00,36.94,36.98,36.92,36.97,339902.0,27.3772,27.4068,27.3624,27.3994,339902.0
2019-12-10 15:30:00,36.97,37.03,36.96,37.01,544799.0,27.3994,27.4439,27.392,27.4291,544799.0
2019-12-11 09:30:00,36.72,36.86,36.7,36.84,785674.0,27.2141,27.3179,27.1993,27.3031,785674.0
2019-12-11 10:00:00,36.85,36.94,36.82,36.93,354187.0,27.3105,27.3772,27.2882,27.3698,354187.0
2019-12-11 10:30:00,36.93,36.95,36.74,36.76,439285.0,27.3698,27.3846,27.229,27.2438,439285.0
2019-12-11 11:00:00,36.75,36.77,36.6,36.61,1193906.0,27.2364,27.2512,27.1252,27.1326,1193906.0
2019-12-11 11:30:00,36.6,36.68,36.55,36.63,720376.0,27.1252,27.1845,27.0881,27.1474,720376.0
2019-12-11 12:00:00,36.63,36.64,36.52,36.58,523922.0,27.1474,27.1548,27.0659,27.1104,523922.0
2019-12-11 12:30:00,36.59,36.6,36.52,36.53,346505.0,27.1178,27.1252,27.0659,27.0733,346505.0
2019-12-11 13:00:00,36.54,36.54,36.5,36.51,318111.0,27.0807,27.0807,27.0511,27.0585,318111.0
2019-12-11 13:30:00,36.5,36.52,36.5,36.51,490993.0,27.0511,27.0659,27.0511,27.0585,490993.0
2019-12-11 14:00:00,36.51,36.54,36.5,36.51,471899.0,27.0585,27.0807,27.0511,27.0585,471899.0
2019-12-11 14:30:00,36.51,36.55,36.5,36.54,455826.0,27.0585,27.0881,27.0511,27.0807,455826.0
2019-12-11 15:00:00,36.54,36.56,36.51,36.55,553304.0,27.0807,27.0955,27.0585,27.0881,553304.0
2019-12-11 15:30:00,36.54,36.56,36.52,36.55,1500948.0,27.0807,27.0955,27.0659,27.0881,1500948.0
2019-12-12 09:30:00,36.62,36.97,36.57,36.96,807597.0,27.14,27.3994,27.103,27.392,807597.0
2019-12-12 10:00:00,36.96,37.1,36.95,37.06,668424.0,27.392,27.4958,27.3846,27.4661,668424.0
2019-12-12 10:30:00,37.06,37.09,36.97,37.09,633068.0,27.4661,27.4883,27.3994,27.4883,633068.0
2019-12-12 11:00:00,37.09,37.1,37.01,37.02,382330.0,27.4883,27.4958,27.4291,27.4365,382330.0
2019-12-12 11:30:00,37.02,37.04,36.9,36.92,385536.0,27.4365,27.4513,27.3475,27.3624,385536.0
2019-12-12 12:00:00,36.92,36.92,36.81,36.83,294608.0,27.3624,27.3624,27.2808,27.2957,294608.0
2019-12-12 12:30:00,36.83,36.9,36.81,36.85,287286.0,27.2957,27.3475,27.2808,27.3105,287286.0
2019-12-12 13:00:00,36.85,36.94,36.84,36.9,186209.0,27.3105,27.3772,27.3031,27.3475,186209.0
2019-12-12 13:30:00,36.91,36.91,36.85,36.86,297608.0,27.3549,27.3549,27.3105,27.3179,297608.0
2019-12-12 14:00:00,36.87,36.91,36.83,36.86,194987.0,27.3253,27.3549,27.2957,27.3179,194987.0
2019-12-12 14:30:00,36.86,36.99,36.85,36.92,412983.0,27.3179,27.4142,27.3105,27.3624,412983.0
2019-12-12 15:00:00,36.92,36.99,36.92,36.98,308879.0,27.3624,27.4142,27.3624,27.4068,308879.0
2019-12-12 15:30:00,36.98,37.03,36.94,36.95,941116.0,27.4068,27.4439,27.3772,27.3846,941116.0
2019-12-13 09:30:00,37.28,37.29,37.07,37.11,746139.0,27.6292,27.6366,27.4735,27.5032,746139.0
2019-12-13 10:00:00,37.12,37.44,37.1,37.2,948307.0,27.5106,27.7477,27.4958,27.5699,948307.0
2019-12-13 10:30:00,37.21,37.23,36.96,37.01,822725.0,27.5773,27.5921,27.392,27.4291,822725.0
2019-12-13 11:00:00,37.0,37.04,36.87,36.95,630328.0,27.4216,27.4513,27.3253,27.3846,630328.0
2019-12-13 11:30:00,36.95,37.03,36.91,37.03,439213.0,27.3846,27.4439,27.3549,27.4439,439213.0
2019-12-13 12:00:00,37.03,37.03,36.96,37.01,309412.0,27.4439,27.4439,27.392,27.4291,309412.0
2019-12-13 12:30:00,37.01,37.04,36.99,37.01,212915.0,27.4291,27.4513,27.4142,27.4291,212915.0
2019-12-13 13:00:00,37.01,37.05,37.01,37.01,219792.0,27.4291,27.4587,27.4291,27.4291,219792.0
2019-12-13 13:30:00,37.02,37.02,36.93,36.96,467989.0,27.4365,27.4365,27.3698,27.392,467989.0
2019-12-13 14:00:00,36.96,36.97,36.9,36.91,287072.0,27.392,27.3994,27.3475,27.3549,287072.0
2019-12-13 14:30:00,36.91,36.96,36.9,36.95,272268.0,27.3549,27.392,27.3475,27.3846,272268.0
2019-12-13 15:00:00,36.95,36.97,36.91,36.93,267166.0,27.3846,27.3994,27.3549,27.3698,267166.0
2019-12-13 15:30:00,36.93,36.96,36.88,36.95,807901.0,27.3698,27.392,27.3327,27.3846,807901.0
2019-12-16 09:30:00,37.48,37.55,37.43,37.51,1102593.0,27.7774,27.8293,27.7403,27.7996,1102593.0
2019-12-16 10:00:00,37.52,37.66,37.51,37.63,783446.0,27.807,27.9108,27.7996,27.8886,783446.0
2019-12-16 10:30:00,37.63,37.65,37.58,37.59,469925.0,27.8886,27.9034,27.8515,27.8589,469925.0
2019-12-16 11:00:00,37.59,37.62,37.55,37.57,579462.0,27.8589,27.8811,27.8293,27.8441,579462.0
2019-12-16 11:30:00,37.57,37.58,37.38,37.41,711552.0,27.8441,27.8515,27.7033,27.7255,711552.0
2019-12-16 12:00:00,37.41,37.45,37.39,37.42,231570.0,27.7255,27.7551,27.7107,27.7329,231570.0
2019-12-16 12:30:00,37.41,37.45,37.41,37.41,199095.0,27.7255,27.7551,27.7255,27.7255,199095.0
2019-12-16 13:00:00,37.42,37.45,37.41,37.41,272250.0,27.7329,27.7551,27.7255,27.7255,272250.0
2019-12-16 13:30:00,37.41,37.48,37.41,37.43,441213.0,27.7255,27.7774,27.7255,27.7403,441213.0
2019-12-16 14:00:00,37.43,37.43,37.38,37.39,288375.0,27.7403,27.7403,27.7033,27.7107,288375.0
2019-12-16 14:30:00,37.4,37.46,37.38,37.41,284974.0,27.7181,27.7626,27.7033,27.7255,284974.0
2019-12-16 15:00:00,37.41,37.5,37.41,37.48,385203.0,27.7255,27.7922,27.7255,27.7774,385203.0
2019-12-16 15:30:00,37.49,37.57,37.44,37.44,1287205.0,27.7848,27.8441,27.7477,27.7477,1287205.0
2019-12-17 09:30:00,37.52,37.76,37.5,37.73,1748051.0,27.807,27.9849,27.7922,27.9627,1748051.0
2019-12-17 10:00:00,37.73,37.83,37.71,37.75,1517920.0,27.9627,28.0368,27.9478,27.9775,1517920.0
2019-12-17 10:30:00,37.74,37.76,37.7,37.71,655603.0,27.9701,27.9849,27.9404,27.9478,655603.0
2019-12-17 11:00:00,37.7,37.82,37.7,37.74,1091371.0,27.9404,28.0294,27.9404,27.9701,1091371.0
2019-12-17 11:30:00,37.74,37.78,37.68,37.71,628574.0,27.9701,27.9997,27.9256,27.9478,628574.0
2019-12-17 12:00:00,37.72,37.72,37.65,37.67,305003.0,27.9553,27.9553,27.9034,27.9182,305003.0
2019-12-17 12:30:00,37.66,37.69,37.65,37.68,253467.0,27.9108,27.933,27.9034,27.9256,253467.0
2019-12-17 13:00:00,37.68,37.7,37.65,37.65,197530.0,27.9256,27.9404,27.9034,27.9034,197530.0
2019-12-17 13:30:00,37.66,37.66,37.58,37.62,288894.0,27.9108,27.9108,27.8515,27.8811,288894.0
2019-12-17 14:00:00,37.62,37.63,37.58,37.58,226777.0,27.8811,27.8886,27.8515,27.8515,226777.0
2019-12-17 14:30:00,37.59,37.59,37.5,37.51,328576.0,27.8589,27.8589,27.7922,27.7996,328576.0
2019-12-17 15:00:00,37.51,37.55,37.47,37.52,385524.0,27.7996,27.8293,27.77,27.807,385524.0
2019-12-17 15:30:00,37.52,37.59,37.5,37.59,828296.0,27.807,27.8589,27.7922,27.8589,828296.0
2019-12-18 09:30:00,37.67,37.77,37.64,37.75,861761.0,27.9182,27.9923,27.896,27.9775,861761.0
2019-12-18 10:00:00,37.75,37.81,37.71,37.71,475769.0,27.9775,28.022,27.9478,27.9478,475769.0
2019-12-18 10:30:00,37.72,37.88,37.72,37.81,655347.0,27.9553,28.0738,27.9553,28.022,655347.0
2019-12-18 11:00:00,37.82,37.84,37.69,37.71,396224.0,28.0294,28.0442,27.933,27.9478,396224.0
2019-12-18 11:30:00,37.71,37.72,37.58,37.61,581997.0,27.9478,27.9553,27.8515,27.8737,581997.0
2019-12-18 12:00:00,37.61,37.62,37.57,37.62,333954.0,27.8737,27.8811,27.8441,27.8811,333954.0
2019-12-18 12:30:00,37.62,37.64,37.56,37.56,285042.0,27.8811,27.896,27.8367,27.8367,285042.0
2019-12-18 13:00:00,37.56,37.6,37.56,37.59,248311.0,27.8367,27.8663,27.8367,27.8589,248311.0
2019-12-18 13:30:00,37.59,37.59,37.53,37.54,292630.0,27.8589,27.8589,27.8144,27.8219,292630.0
2019-12-18 14:00:00,37.55,37.59,37.53,37.57,228362.0,27.8293,27.8589,27.8144,27.8441,228362.0
2019-12-18 14:30:00,37.57,37.62,37.55,37.62,623054.0,27.8441,27.8811,27.8293,27.8811,623054.0
2019-12-18 15:00:00,37.62,37.67,37.61,37.65,599203.0,27.8811,27.9182,27.8737,27.9034,599203.0
2019-12-18 15:30:00,37.64,37.7,37.62,37.65,1198230.0,27.896,27.9404,27.8811,27.9034,1198230.0
2019-12-19 09:30:00,37.74,37.82,37.71,37.77,743735.0,27.9701,28.0294,27.9478,27.9923,743735.0
2019-12-19 10:00:00,37.78,37.79,37.65,37.67,659117.0,27.9997,28.0071,27.9034,27.9182,659117.0
2019-12-19 10:30:00,37.67,37.7,37.57,37.66,749296.0,27.9182,27.9404,27.8441,27.9108,749296.0
2019-12-19 11:00:00,37.66,37.75,37.65,37.73,692799.0,27.9108,27.9775,27.9034,27.9627,692799.0
2019-12-19 11:30:00,37.73,37.8,37.64,37.64,782440.0,27.9627,28.0145,27.896,27.896,782440.0
2019-12-19 12:00:00,37.64,37.67,37.62,37.66,313504.0,27.896,27.9182,27.8811,27.9108,313504.0
2019-12-19 12:30:00,37.66,37.69,37.63,37.69,295192.0,27.9108,27.933,27.8886,27.933,295192.0
2019-12-19 13:00:00,37.69,37.72,37.65,37.66,225595.0,27.933,27.9553,27.9034,27.9108,225595.0
2019-12-19 13:30:00,37.65,37.68,37.62,37.65,217817.0,27.9034,27.9256,27.8811,27.9034,217817.0
2019-12-19 14:00:00,37.64,37.67,37.62,37.66,235984.0,27.896,27.9182,27.8811,27.9108,235984.0
2019-12-19 14:30:00,37.65,37.69,37.64,37.65,278229.0,27.9034,27.933,27.896,27.9034,278229.0
2019-12-19 15:00:00,37.65,37.66,37.57,37.59,438410.0,27.9034,27.9108,27.8441,27.8589,438410.0
2019-12-19 15:30:00,37.59,37.67,37.57,37.66,614883.0,27.8589,27.9182,27.8441,27.9108,614883.0
2019-12-20 09:30:00,38.02,38.05,37.77,37.79,1084622.0,28.1776,28.1998,27.9923,28.0071,1084622.0
2019-12-20 10:00:00,37.79,37.82,37.67,37.7,593265.0,28.0071,28.0294,27.9182,27.9404,593265.0
2019-12-20 10:30:00,37.7,37.76,37.69,37.71,556638.0,27.9404,27.9849,27.933,27.9478,556638.0
2019-12-20 11:00:00,37.7,37.82,37.7,37.81,380959.0,27.9404,28.0294,27.9404,28.022,380959.0
2019-12-20 11:30:00,37.8,37.93,37.8,37.82,548776.0,28.0145,28.1109,28.0145,28.0294,548776.0
2019-12-20 12:00:00,37.82,37.87,37.79,37.87,269695.0,28.0294,28.0664,28.0071,28.0664,269695.0
2019-12-20 12:30:00,37.87,37.96,37.87,37.92,380925.0,28.0664,28.1331,28.0664,28.1035,380925.0
2019-12-20 13:00:00,37.93,37.93,37.88,37.91,251432.0,28.1109,28.1109,28.0738,28.0961,251432.0
2019-12-20 13:30:00,37.91,37.92,37.83,37.85,274457.0,28.0961,28.1035,28.0368,28.0516,274457.0
2019-12-20 14:00:00,37.84,37.85,37.79,37.8,299523.0,28.0442,28.0516,28.0071,28.0145,299523.0
2019-12-20 14:30:00,37.8,37.87,37.8,37.82,447766.0,28.0145,28.0664,28.0145,28.0294,447766.0
2019-12-20 15:00:00,37.83,37.88,37.8,37.86,728149.0,28.0368,28.0738,28.0145,28.059,728149.0
2019-12-20 15:30:00,37.86,37.9,37.83,37.85,899895.0,28.059,28.0887,28.0368,28.0516,899895.0
2019-12-23 09:30:00,37.71,37.89,37.71,37.84,788586.0,27.9478,28.0812,27.9478,28.0442,788586.0
2019-12-23 10:00:00,37.86,38.03,37.83,37.96,746691.0,28.059,28.185,28.0368,28.1331,746691.0
2019-12-23 10:30:00,37.97,38.02,37.93,37.94,552984.0,28.1405,28.1776,28.1109,28.1183,552984.0
2019-12-23 11:00:00,37.95,37.96,37.91,37.95,383522.0,28.1257,28.1331,28.0961,28.1257,383522.0
2019-12-23 11:30:00,37.95,37.95,37.88,37.94,308591.0,28.1257,28.1257,28.0738,28.1183,308591.0
2019-12-23 12:00:00,37.95,37.95,37.86,37.89,312773.0,28.1257,28.1257,28.059,28.0812,312773.0
2019-12-23 12:30:00,37.9,37.94,37.89,37.94,510496.0,28.0887,28.1183,28.0812,28.1183,510496.0
2019-12-23 13:00:00,37.93,37.99,37.93,37.98,187758.0,28.1109,28.1554,28.1109,28.1479,187758.0
2019-12-23 13:30:00,37.99,38.0,37.95,38.0,226678.0,28.1554,28.1628,28.1257,28.1628,226678.0
2019-12-23 14:00:00,37.99,38.02,37.98,38.01,335982.0,28.1554,28.1776,28.1479,28.1702,335982.0
2019-12-23 14:30:00,38.01,38.07,37.97,38.07,336536.0,28.1702,28.2146,28.1405,28.2146,336536.0
2019-12-23 15:00:00,38.06,38.07,37.99,38.06,517830.0,28.2072,28.2146,28.1554,28.2072,517830.0
2019-12-23 15:30:00,38.07,38.12,38.05,38.1,603401.0,28.2146,28.2517,28.1998,28.2369,603401.0
2019-12-24 09:30:00,37.97,38.14,37.96,38.14,536274.0,28.1405,28.2665,28.1331,28.2665,536274.0
2019-12-24 10:00:00,38.14,38.14,38.02,38.05,248844.0,28.2665,28.2665,28.1776,28.1998,248844.0
2019-12-24 10:30:00,38.05,38.08,38.02,38.05,264876.0,28.1998,28.2221,28.1776,28.1998,264876.0
2019-12-24 11:00:00,38.05,38.06,37.98,38.06,289083.0,28.1998,28.2072,28.1479,28.2072,289083.0
2019-12-24 11:30:00,38.05,38.08,38.02,38.03,227485.0,28.1998,28.2221,28.1776,28.185,227485.0
2019-12-24 12:00:00,38.02,38.06,38.01,38.04,195879.0,28.1776,28.2072,28.1702,28.1924,195879.0
2019-12-24 12:30:00,38.04,38.07,38.02,38.05,297824.0,28.1924,28.2146,28.1776,28.1998,297824.0
2019-12-26 09:30:00,38.06,38.2,38.01,38.1,440475.0,28.2072,28.311,28.1702,28.2369,440475.0
2019-12-26 10:00:00,38.09,38.17,38.09,38.16,246281.0,28.2295,28.2888,28.2295,28.2813,246281.0
2019-12-26 10:30:00,38.15,38.19,38.14,38.15,373463.0,28.2739,28.3036,28.2665,28.2739,373463.0
2019-12-26 11:00:00,38.16,38.2,38.14,38.15,222697.0,28.2813,28.311,28.2665,28.2739,222697.0
2019-12-26 11:30:00,38.16,38.18,38.14,38.14,171918.0,28.2813,28.2962,28.2665,28.2665,171918.0
2019-12-26 12:00:00,38.14,38.15,38.1,38.12,353906.0,28.2665,28.2739,28.2369,28.2517,353906.0
2019-12-26 12:30:00,38.12,38.15,38.08,38.09,265622.0,28.2517,28.2739,28.2221,28.2295,265622.0
2019-12-26 13:00:00,38.09,38.09,38.05,38.09,261996.0,28.2295,28.2295,28.1998,28.2295,261996.0
2019-12-26 13:30:00,38.09,38.1,38.04,38.04,209825.0,28.2295,28.2369,28.1924,28.1924,209825.0
2019-12-26 14:00:00,38.05,38.05,38.01,38.05,216678.0,28.1998,28.1998,28.1702,28.1998,216678.0
2019-12-26 14:30:00,38.05,38.05,38.0,38.01,168070.0,28.1998,28.1998,28.1628,28.1702,168070.0
2019-12-26 15:00:00,38.01,38.02,37.98,38.0,253442.0,28.1702,28.1776,28.1479,28.1628,253442.0
2019-12-26 15:30:00,38.01,38.01,37.94,37.98,819094.0,28.1702,28.1702,28.1183,28.1479,819094.0
2019-12-27 09:30:00,38.24,38.25,38.1,38.11,856076.0,28.3406,28.3481,28.2369,28.2443,856076.0
2019-12-27 10:00:00,38.11,38.17,38.05,38.12,308457.0,28.2443,28.2888,28.1998,28.2517,308457.0
2019-12-27 10:30:00,38.11,38.14,38.07,38.08,218257.0,28.2443,28.2665,28.2146,28.2221,218257.0
2019-12-27 11:00:00,38.09,38.17,38.03,38.05,678530.0,28.2295,28.2888,28.185,28.1998,678530.0
2019-12-27 11:30:00,38.06,38.08,38.0,38.06,358500.0,28.2072,28.2221,28.1628,28.2072,358500.0
2019-12-27 12:00:00,38.05,38.06,38.01,38.05,248338.0,28.1998,28.2072,28.1702,28.1998,248338.0
2019-12-27 12:30:00,38.05,38.06,37.99,38.04,231950.0,28.1998,28.2072,28.1554,28.1924,231950.0
2019-12-27 13:00:00,38.04,38.06,38.0,38.01,171407.0,28.1924,28.2072,28.1628,28.1702,171407.0
2019-12-27 13:30:00,38.02,38.02,37.99,37.99,171115.0,28.1776,28.1776,28.1554,28.1554,171115.0
2019-12-27 14:00:00,37.99,38.0,37.94,37.98,443524.0,28.1554,28.1628,28.1183,28.1479,443524.0
2019-12-27 14:30:00,37.98,37.98,37.94,37.97,176086.0,28.1479,28.1479,28.1183,28.1405,176086.0
2019-12-27 15:00:00,37.97,37.97,37.9,37.91,225792.0,28.1405,28.1405,28.0887,28.0961,225792.0
2019-12-27 15:30:00,37.91,37.95,37.87,37.87,651099.0,28.0961,28.1257,28.0664,28.0664,651099.0
2019-12-30 09:30:00,37.8,37.97,37.77,37.91,825790.0,28.0145,28.1405,27.9923,28.0961,825790.0
2019-12-30 10:00:00,37.91,37.94,37.77,37.79,546092.0,28.0961,28.1183,27.9923,28.0071,546092.0
2019-12-30 10:30:00,37.79,37.85,37.76,37.84,385651.0,28.0071,28.0516,27.9849,28.0442,385651.0
2019-12-30 11:00:00,37.83,37.85,37.74,37.75,399448.0,28.0368,28.0516,27.9701,27.9775,399448.0
2019-12-30 11:30:00,37.75,37.75,37.63,37.69,419464.0,27.9775,27.9775,27.8886,27.933,419464.0
2019-12-30 12:00:00,37.69,37.73,37.67,37.73,212296.0,27.933,27.9627,27.9182,27.9627,212296.0
2019-12-30 12:30:00,37.73,37.75,37.68,37.7,234122.0,27.9627,27.9775,27.9256,27.9404,234122.0
2019-12-30 13:00:00,37.7,37.76,37.7,37.75,259611.0,27.9404,27.9849,27.9404,27.9775,259611.0
2019-12-30 13:30:00,37.75,37.75,37.71,37.73,283016.0,27.9775,27.9775,27.9478,27.9627,283016.0
2019-12-30 14:00:00,37.74,37.76,37.72,37.73,315976.0,27.9701,27.9849,27.9553,27.9627,315976.0
2019-12-30 14:30:00,37.73,37.73,37.68,37.68,303385.0,27.9627,27.9627,27.9256,27.9256,303385.0
2019-12-30 15:00:00,37.68,37.69,37.62,37.64,344137.0,27.9256,27.933,27.8811,27.896,344137.0
2019-12-30 15:30:00,37.64,37.65,37.57,37.6,986116.0,27.896,27.9034,27.8441,27.8663,986116.0
2019-12-31 09:30:00,37.42,37.58,37.33,37.55,675594.0,27.7329,27.8515,27.6662,27.8293,675594.0
2019-12-31 10:00:00,37.55,37.6,37.47,37.48,438287.0,27.8293,27.8663,27.77,27.7774,438287.0
2019-12-31 10:30:00,37.5,37.58,37.48,37.56,434131.0,27.7922,27.8515,27.7774,27.8367,434131.0
2019-12-31 11:00:00,37.55,37.59,37.49,37.53,281714.0,27.8293,27.8589,27.7848,27.8144,281714.0
2019-12-31 11:30:00,37.52,37.63,37.5,37.59,299941.0,27.807,27.8886,27.7922,27.8589,299941.0
2019-12-31 12:00:00,37.59,37.62,37.56,37.6,273456.0,27.8589,27.8811,27.8367,27.8663,273456.0
2019-12-31 12:30:00,37.6,37.63,37.55,37.59,301324.0,27.8663,27.8886,27.8293,27.8589,301324.0
2019-12-31 13:00:00,37.58,37.62,37.57,37.59,200616.0,27.8515,27.8811,27.8441,27.8589,200616.0
2019-12-31 13:30:00,37.58,37.61,37.52,37.52,247606.0,27.8515,27.8737,27.807,27.807,247606.0
2019-12-31 14:00:00,37.53,37.55,37.45,37.48,561821.0,27.8144,27.8293,27.7551,27.7774,561821.0
2019-12-31 14:30:00,37.48,37.52,37.47,37.51,285600.0,27.7774,27.807,27.77,27.7996,285600.0
2019-12-31 15:00:00,37.51,37.6,37.51,37.6,253006.0,27.7996,27.8663,27.7996,27.8663,253006.0
2019-12-31 15:30:00,37.6,37.74,37.58,37.74,624468.0,27.8663,27.9701,27.8515,27.9701,624468.0
2020-01-02 09:30:00,38.04,38.15,37.97,38.11,784503.0,28.1924,28.2739,28.1405,28.2443,784503.0
2020-01-02 10:00:00,38.11,38.13,37.88,37.94,536867.0,28.2443,28.2591,28.0738,28.1183,536867.0
2020-01-02 10:30:00,37.94,38.1,37.93,38.08,292860.0,28.1183,28.2369,28.1109,28.2221,292860.0
2020-01-02 11:00:00,38.08,38.08,37.89,37.91,445101.0,28.2221,28.2221,28.0812,28.0961,445101.0
2020-01-02 11:30:00,37.91,37.95,37.87,37.94,291245.0,28.0961,28.1257,28.0664,28.1183,291245.0
2020-01-02 12:00:00,37.94,38.01,37.94,38.01,346039.0,28.1183,28.1702,28.1183,28.1702,346039.0
2020-01-02 12:30:00,38.0,38.02,37.96,37.97,301071.0,28.1628,28.1776,28.1331,28.1405,301071.0
2020-01-02 13:00:00,37.98,37.98,37.93,37.98,174198.0,28.1479,28.1479,28.1109,28.1479,174198.0
2020-01-02 13:30:00,37.98,38.02,37.96,37.98,265118.0,28.1479,28.1776,28.1331,28.1479,265118.0
2020-01-02 14:00:00,37.98,37.99,37.94,37.96,320975.0,28.1479,28.1554,28.1183,28.1331,320975.0
2020-01-02 14:30:00,37.96,38.0,37.93,37.95,290200.0,28.1331,28.1628,28.1109,28.1257,290200.0
2020-01-02 15:00:00,37.95,38.04,37.94,38.04,413930.0,28.1257,28.1924,28.1183,28.1924,413930.0
2020-01-02 15:30:00,38.03,38.15,38.03,38.14,1361815.0,28.185,28.2739,28.185,28.2665,1361815.0
2020-01-03 09:30:00,38.48,38.61,38.46,38.55,1461150.0,28.5185,28.6149,28.5037,28.5704,1461150.0
2020-01-03 10:00:00,38.54,38.67,38.49,38.65,954215.0,28.563,28.6593,28.5259,28.6445,954215.0
2020-01-03 10:30:00,38.65,38.77,38.62,38.75,1127423.0,28.6445,28.7334,28.6223,28.7186,1127423.0
2020-01-03 11:00:00,38.75,38.78,38.7,38.73,1037143.0,28.7186,28.7408,28.6816,28.7038,1037143.0
2020-01-03 11:30:00,38.72,38.9,38.71,38.9,700514.0,28.6964,28.8298,28.689,28.8298,700514.0
2020-01-03 12:00:00,38.9,38.92,38.84,38.91,561501.0,28.8298,28.8446,28.7853,28.8372,561501.0
2020-01-03 12:30:00,38.91,38.91,38.86,38.88,435364.0,28.8372,28.8372,28.8001,28.815,435364.0
2020-01-03 13:00:00,38.88,38.97,38.87,38.93,826038.0,28.815,28.8817,28.8075,28.852,826038.0
2020-01-03 13:30:00,38.93,39.08,38.9,39.08,986418.0,28.852,28.9632,28.8298,28.9632,986418.0
2020-01-03 14:00:00,39.08,39.09,38.91,38.94,926033.0,28.9632,28.9706,28.8372,28.8594,926033.0
2020-01-03 14:30:00,38.93,38.94,38.83,38.94,585051.0,28.852,28.8594,28.7779,28.8594,585051.0
2020-01-03 15:00:00,38.94,38.94,38.85,38.86,581591.0,28.8594,28.8594,28.7927,28.8001,581591.0
2020-01-03 15:30:00,38.86,38.91,38.82,38.84,1538038.0,28.8001,28.8372,28.7705,28.7853,1538038.0
2020-01-06 09:30:00,39.68,40.06,39.66,39.92,3534139.0,29.4079,29.6895,29.393,29.5857,3534139.0
2020-01-06 10:00:00,39.92,40.08,39.86,40.02,1551394.0,29.5857,29.7043,29.5413,29.6598,1551394.0
2020-01-06 10:30:00,40.01,40.03,39.91,39.98,953222.0,29.6524,29.6673,29.5783,29.6302,953222.0
2020-01-06 11:00:00,39.97,39.99,39.78,39.85,1001947.0,29.6228,29.6376,29.482,29.5339,1001947.0
2020-01-06 11:30:00,39.84,39.88,39.75,39.79,604969.0,29.5264,29.5561,29.4597,29.4894,604969.0
2020-01-06 12:00:00,39.79,39.89,39.77,39.85,476039.0,29.4894,29.5635,29.4746,29.5339,476039.0
2020-01-06 12:30:00,39.85,39.93,39.84,39.91,449951.0,29.5339,29.5931,29.5264,29.5783,449951.0
2020-01-06 13:00:00,39.91,39.96,39.9,39.94,382147.0,29.5783,29.6154,29.5709,29.6006,382147.0
2020-01-06 13:30:00,39.94,39.96,39.92,39.95,362901.0,29.6006,29.6154,29.5857,29.608,362901.0
2020-01-06 14:00:00,39.95,40.0,39.92,39.98,432236.0,29.608,29.645,29.5857,29.6302,432236.0
2020-01-06 14:30:00,39.98,40.0,39.96,40.0,277809.0,29.6302,29.645,29.6154,29.645,277809.0
2020-01-06 15:00:00,40.0,40.03,39.98,40.02,690888.0,29.645,29.6673,29.6302,29.6598,690888.0
2020-01-06 15:30:00,40.02,40.03,39.85,39.85,1476809.0,29.6598,29.6673,29.5339,29.5339,1476809.0
2020-01-07 09:30:00,39.36,39.48,39.25,39.4,1466544.0,29.1707,29.2596,29.0892,29.2003,1466544.0
2020-01-07 10:00:00,39.41,39.47,39.31,39.46,1179061.0,29.2078,29.2522,29.1336,29.2448,1179061.0
2020-01-07 10:30:00,39.46,39.47,39.34,39.36,1155511.0,29.2448,29.2522,29.1559,29.1707,1155511.0
2020-01-07 11:00:00,39.36,39.42,39.34,39.39,666459.0,29.1707,29.2152,29.1559,29.1929,666459.0
2020-01-07 11:30:00,39.39,39.41,39.0,39.12,1093693.0,29.1929,29.2078,28.9039,28.9928,1093693.0
2020-01-07 12:00:00,39.11,39.18,39.08,39.18,510615.0,28.9854,29.0373,28.9632,29.0373,510615.0
2020-01-07 12:30:00,39.18,39.27,39.15,39.27,388289.0,29.0373,29.104,29.0151,29.104,388289.0
2020-01-07 13:00:00,39.26,39.32,39.26,39.32,488084.0,29.0966,29.1411,29.0966,29.1411,488084.0
2020-01-07 13:30:00,39.32,39.36,39.3,39.36,370961.0,29.1411,29.1707,29.1262,29.1707,370961.0
2020-01-07 14:00:00,39.36,39.37,39.29,39.34,438004.0,29.1707,29.1781,29.1188,29.1559,438004.0
2020-01-07 14:30:00,39.34,39.37,39.31,39.34,373850.0,29.1559,29.1781,29.1336,29.1559,373850.0
2020-01-07 15:00:00,39.34,39.41,39.34,39.37,637706.0,29.1559,29.2078,29.1559,29.1781,637706.0
2020-01-07 15:30:00,39.37,39.45,39.36,39.44,1417019.0,29.1781,29.2374,29.1707,29.23,1417019.0
2020-01-08 09:30:00,39.24,39.3,39.12,39.18,701649.0,29.0818,29.1262,28.9928,29.0373,701649.0
2020-01-08 10:00:00,39.19,39.19,38.92,38.97,799826.0,29.0447,29.0447,28.8446,28.8817,799826.0
2020-01-08 10:30:00,38.98,39.01,38.74,38.85,1692585.0,28.8891,28.9113,28.7112,28.7927,1692585.0
2020-01-08 11:00:00,38.85,38.87,38.74,38.76,653495.0,28.7927,28.8075,28.7112,28.726,653495.0
2020-01-08 11:30:00,38.75,38.79,38.62,38.67,652001.0,28.7186,28.7483,28.6223,28.6593,652001.0
2020-01-08 12:00:00,38.66,38.72,38.63,38.71,403224.0,28.6519,28.6964,28.6297,28.689,403224.0
2020-01-08 12:30:00,38.7,38.74,38.67,38.69,391414.0,28.6816,28.7112,28.6593,28.6741,391414.0
2020-01-08 13:00:00,38.69,38.7,38.62,38.65,397324.0,28.6741,28.6816,28.6223,28.6445,397324.0
2020-01-08 13:30:00,38.65,38.67,38.58,38.6,385468.0,28.6445,28.6593,28.5926,28.6074,385468.0
2020-01-08 14:00:00,38.59,38.72,38.58,38.71,360930.0,28.6,28.6964,28.5926,28.689,360930.0
2020-01-08 14:30:00,38.72,38.89,38.7,38.85,639782.0,28.6964,28.8224,28.6816,28.7927,639782.0
2020-01-08 15:00:00,38.84,38.87,38.81,38.83,349671.0,28.7853,28.8075,28.7631,28.7779,349671.0
2020-01-08 15:30:00,38.83,38.84,38.75,38.83,890824.0,28.7779,28.7853,28.7186,28.7779,890824.0
2020-01-09 09:30:00,38.76,38.78,38.57,38.59,936830.0,28.726,28.7408,28.5852,28.6,936830.0
2020-01-09 10:00:00,38.59,38.6,38.42,38.47,778890.0,28.6,28.6074,28.474,28.5111,778890.0
2020-01-09 10:30:00,38.48,38.59,38.41,38.59,540441.0,28.5185,28.6,28.4666,28.6,540441.0
2020-01-09 11:00:00,38.58,38.59,38.5,38.55,288477.0,28.5926,28.6,28.5333,28.5704,288477.0
2020-01-09 11:30:00,38.55,38.63,38.54,38.63,310365.0,28.5704,28.6297,28.563,28.6297,310365.0
2020-01-09 12:00:00,38.63,38.72,38.62,38.69,345106.0,28.6297,28.6964,28.6223,28.6741,345106.0
2020-01-09 12:30:00,38.69,38.74,38.66,38.73,443119.0,28.6741,28.7112,28.6519,28.7038,443119.0
2020-01-09 13:00:00,38.73,38.81,38.72,38.81,215130.0,28.7038,28.7631,28.6964,28.7631,215130.0
2020-01-09 13:30:00,38.8,38.81,38.74,38.78,330889.0,28.7557,28.7631,28.7112,28.7408,330889.0
2020-01-09 14:00:00,38.77,38.85,38.76,38.85,181551.0,28.7334,28.7927,28.726,28.7927,181551.0
2020-01-09 14:30:00,38.84,38.9,38.84,38.89,349666.0,28.7853,28.8298,28.7853,28.8224,349666.0
2020-01-09 15:00:00,38.88,38.9,38.86,38.88,401595.0,28.815,28.8298,28.8001,28.815,401595.0
2020-01-09 15:30:00,38.88,38.96,38.87,38.96,917899.0,28.815,28.8742,28.8075,28.8742,917899.0
2020-01-10 09:30:00,38.98,39.0,38.81,38.98,594342.0,28.8891,28.9039,28.7631,28.8891,594342.0
2020-01-10 10:00:00,38.97,39.03,38.93,39.01,517403.0,28.8817,28.9261,28.852,28.9113,517403.0
2020-01-10 10:30:00,39.01,39.02,38.96,39.0,403509.0,28.9113,28.9187,28.8742,28.9039,403509.0
2020-01-10 11:00:00,39.01,39.01,38.9,38.93,233055.0,28.9113,28.9113,28.8298,28.852,233055.0
2020-01-10 11:30:00,38.93,38.93,38.8,38.84,635687.0,28.852,28.852,28.7557,28.7853,635687.0
2020-01-10 12:00:00,38.84,38.89,38.8,38.89,288001.0,28.7853,28.8224,28.7557,28.8224,288001.0
2020-01-10 12:30:00,38.89,38.92,38.88,38.89,241533.0,28.8224,28.8446,28.815,28.8224,241533.0
2020-01-10 13:00:00,38.88,38.95,38.88,38.94,287947.0,28.815,28.8668,28.815,28.8594,287947.0
2020-01-10 13:30:00,38.95,38.95,38.89,38.89,181636.0,28.8668,28.8668,28.8224,28.8224,181636.0
2020-01-10 14:00:00,38.89,38.9,38.81,38.82,300300.0,28.8224,28.8298,28.7631,28.7705,300300.0
2020-01-10 14:30:00,38.81,38.85,38.81,38.82,390800.0,28.7631,28.7927,28.7631,28.7705,390800.0
2020-01-10 15:00:00,38.83,38.85,38.8,38.83,415375.0,28.7779,28.7927,28.7557,28.7779,415375.0
2020-01-10 15:30:00,38.82,38.83,38.74,38.74,597999.0,28.7705,28.7779,28.7112,28.7112,597999.0
2020-01-13 09:30:00,38.63,38.64,38.46,38.58,631969.0,28.6297,28.6371,28.5037,28.5926,631969.0
2020-01-13 10:00:00,38.58,38.61,38.46,38.59,457261.0,28.5926,28.6149,28.5037,28.6,457261.0
2020-01-13 10:30:00,38.58,38.81,38.57,38.78,709946.0,28.5926,28.7631,28.5852,28.7408,709946.0
2020-01-13 11:00:00,38.78,38.83,38.7,38.77,636246.0,28.7408,28.7779,28.6816,28.7334,636246.0
2020-01-13 11:30:00,38.77,38.85,38.73,38.81,405219.0,28.7334,28.7927,28.7038,28.7631,405219.0
2020-01-13 12:00:00,38.8,38.82,38.77,38.78,211731.0,28.7557,28.7705,28.7334,28.7408,211731.0
2020-01-13 12:30:00,38.77,38.81,38.73,38.79,215457.0,28.7334,28.7631,28.7038,28.7483,215457.0
2020-01-13 13:00:00,38.79,38.82,38.77,38.78,269946.0,28.7483,28.7705,28.7334,28.7408,269946.0
2020-01-13 13:30:00,38.78,38.86,38.77,38.8,266719.0,28.7408,28.8001,28.7334,28.7557,266719.0
2020-01-13 14:00:00,38.81,38.84,38.78,38.78,186748.0,28.7631,28.7853,28.7408,28.7408,186748.0
2020-01-13 14:30:00,38.79,38.81,38.77,38.79,210621.0,28.7483,28.7631,28.7334,28.7483,210621.0
2020-01-13 15:00:00,38.79,38.85,38.78,38.79,563977.0,28.7483,28.7927,28.7408,28.7483,563977.0
2020-01-13 15:30:00,38.79,38.82,38.76,38.81,756385.0,28.7483,28.7705,28.726,28.7631,756385.0
2020-01-14 09:30:00,38.68,38.73,38.65,38.67,637107.0,28.6667,28.7038,28.6445,28.6593,637107.0
2020-01-14 10:00:00,38.67,38.69,38.58,38.67,486753.0,28.6593,28.6741,28.5926,28.6593,486753.0
2020-01-14 10:30:00,38.66,38.72,38.64,38.71,324897.0,28.6519,28.6964,28.6371,28.689,324897.0
2020-01-14 11:00:00,38.71,38.79,38.7,38.75,396869.0,28.689,28.7483,28.6816,28.7186,396869.0
2020-01-14 11:30:00,38.76,38.76,38.7,38.75,372629.0,28.726,28.726,28.6816,28.7186,372629.0
2020-01-14 12:00:00,38.75,38.8,38.73,38.8,248601.0,28.7186,28.7557,28.7038,28.7557,248601.0
2020-01-14 12:30:00,38.8,38.84,38.79,38.81,267540.0,28.7557,28.7853,28.7483,28.7631,267540.0
2020-01-14 13:00:00,38.81,38.82,38.75,38.78,248908.0,28.7631,28.7705,28.7186,28.7408,248908.0
2020-01-14 13:30:00,38.79,38.79,38.7,38.73,307311.0,28.7483,28.7483,28.6816,28.7038,307311.0
2020-01-14 14:00:00,38.73,38.75,38.66,38.75,230861.0,28.7038,28.7186,28.6519,28.7186,230861.0
2020-01-14 14:30:00,38.75,38.84,38.73,38.78,328582.0,28.7186,28.7853,28.7038,28.7408,328582.0
2020-01-14 15:00:00,38.78,38.8,38.74,38.77,293414.0,28.7408,28.7557,28.7112,28.7334,293414.0
2020-01-14 15:30:00,38.78,38.86,38.77,38.81,728557.0,28.7408,28.8001,28.7334,28.7631,728557.0
2020-01-15 09:30:00,38.75,38.8,38.67,38.77,726214.0,28.7186,28.7557,28.6593,28.7334,726214.0
2020-01-15 10:00:00,38.77,38.81,38.72,38.74,366530.0,28.7334,28.7631,28.6964,28.7112,366530.0
2020-01-15 10:30:00,38.75,38.77,38.61,38.66,360360.0,28.7186,28.7334,28.6149,28.6519,360360.0
2020-01-15 11:00:00,38.67,38.78,38.66,38.75,729217.0,28.6593,28.7408,28.6519,28.7186,729217.0
2020-01-15 11:30:00,38.76,38.76,38.69,38.7,314436.0,28.726,28.726,28.6741,28.6816,314436.0
2020-01-15 12:00:00,38.7,38.76,38.68,38.71,269746.0,28.6816,28.726,28.6667,28.689,269746.0
2020-01-15 12:30:00,38.71,38.74,38.67,38.69,148642.0,28.689,28.7112,28.6593,28.6741,148642.0
2020-01-15 13:00:00,38.69,38.73,38.69,38.72,142482.0,28.6741,28.7038,28.6741,28.6964,142482.0
2020-01-15 13:30:00,38.72,38.73,38.64,38.65,156863.0,28.6964,28.7038,28.6371,28.6445,156863.0
2020-01-15 14:00:00,38.65,38.68,38.62,38.64,207179.0,28.6445,28.6667,28.6223,28.6371,207179.0
2020-01-15 14:30:00,38.64,38.72,38.63,38.68,223120.0,28.6371,28.6964,28.6297,28.6667,223120.0
2020-01-15 15:00:00,38.69,38.7,38.65,38.68,240082.0,28.6741,28.6816,28.6445,28.6667,240082.0
2020-01-15 15:30:00,38.68,38.73,38.64,38.71,496491.0,28.6667,28.7038,28.6371,28.689,496491.0
2020-01-16 09:30:00,38.98,39.04,38.86,38.9,708701.0,28.8891,28.9335,28.8001,28.8298,708701.0
2020-01-16 10:00:00,38.89,38.97,38.82,38.88,763700.0,28.8224,28.8817,28.7705,28.815,763700.0
2020-01-16 10:30:00,38.87,39.01,38.87,38.96,408855.0,28.8075,28.9113,28.8075,28.8742,408855.0
2020-01-16 11:00:00,38.96,39.06,38.94,39.05,418302.0,28.8742,28.9484,28.8594,28.941,418302.0
2020-01-16 11:30:00,39.05,39.07,38.95,38.96,414384.0,28.941,28.9558,28.8668,28.8742,414384.0
2020-01-16 12:00:00,38.95,38.98,38.89,38.92,209438.0,28.8668,28.8891,28.8224,28.8446,209438.0
2020-01-16 12:30:00,38.93,38.95,38.89,38.93,188626.0,28.852,28.8668,28.8224,28.852,188626.0
2020-01-16 13:00:00,38.92,38.93,38.88,38.9,186754.0,28.8446,28.852,28.815,28.8298,186754.0
2020-01-16 13:30:00,38.89,38.94,38.87,38.88,173872.0,28.8224,28.8594,28.8075,28.815,173872.0
2020-01-16 14:00:00,38.89,38.9,38.84,38.84,187692.0,28.8224,28.8298,28.7853,28.7853,187692.0
2020-01-16 14:30:00,38.85,38.86,38.82,38.84,163133.0,28.7927,28.8001,28.7705,28.7853,163133.0
2020-01-16 15:00:00,38.83,38.87,38.83,38.86,323080.0,28.7779,28.8075,28.7779,28.8001,323080.0
2020-01-16 15:30:00,38.86,38.86,38.81,38.84,689887.0,28.8001,28.8001,28.7631,28.7853,689887.0
2020-01-17 09:30:00,38.94,38.94,38.77,38.79,588697.0,28.8594,28.8594,28.7334,28.7483,588697.0
2020-01-17 10:00:00,38.78,38.85,38.71,38.75,566961.0,28.7408,28.7927,28.689,28.7186,566961.0
2020-01-17 10:30:00,38.75,38.81,38.72,38.8,472099.0,28.7186,28.7631,28.6964,28.7557,472099.0
2020-01-17 11:00:00,38.8,38.83,38.76,38.81,433560.0,28.7557,28.7779,28.726,28.7631,433560.0
2020-01-17 11:30:00,38.8,38.82,38.77,38.8,232471.0,28.7557,28.7705,28.7334,28.7557,232471.0
2020-01-17 12:00:00,38.8,38.82,38.77,38.79,213239.0,28.7557,28.7705,28.7334,28.7483,213239.0
2020-01-17 12:30:00,38.79,38.83,38.78,38.82,186735.0,28.7483,28.7779,28.7408,28.7705,186735.0
2020-01-17 13:00:00,38.82,38.85,38.8,38.85,214807.0,28.7705,28.7927,28.7557,28.7927,214807.0
2020-01-17 13:30:00,38.85,38.87,38.84,38.84,210281.0,28.7927,28.8075,28.7853,28.7853,210281.0
2020-01-17 14:00:00,38.85,38.88,38.8,38.84,230113.0,28.7927,28.815,28.7557,28.7853,230113.0
2020-01-17 14:30:00,38.84,38.87,38.81,38.86,254376.0,28.7853,28.8075,28.7631,28.8001,254376.0
2020-01-17 15:00:00,38.86,38.86,38.77,38.78,330702.0,28.8001,28.8001,28.7334,28.7408,330702.0
2020-01-17 15:30:00,38.79,38.84,38.76,38.77,637874.0,28.7483,28.7853,28.726,28.7334,637874.0
2020-01-21 09:30:00,38.5,38.51,38.32,38.4,831194.0,28.5333,28.5407,28.3999,28.4592,831194.0
2020-01-21 10:00:00,38.4,38.51,38.37,38.42,608030.0,28.4592,28.5407,28.437,28.474,608030.0
2020-01-21 10:30:00,38.43,38.46,38.38,38.38,303016.0,28.4815,28.5037,28.4444,28.4444,303016.0
2020-01-21 11:00:00,38.39,38.41,38.35,38.4,342815.0,28.4518,28.4666,28.4222,28.4592,342815.0
2020-01-21 11:30:00,38.4,38.45,38.35,38.43,315168.0,28.4592,28.4963,28.4222,28.4815,315168.0
2020-01-21 12:00:00,38.43,38.43,38.36,38.36,215264.0,28.4815,28.4815,28.4296,28.4296,215264.0
2020-01-21 12:30:00,38.37,38.38,38.35,38.38,357871.0,28.437,28.4444,28.4222,28.4444,357871.0
2020-01-21 13:00:00,38.37,38.39,38.34,38.35,309704.0,28.437,28.4518,28.4148,28.4222,309704.0
2020-01-21 13:30:00,38.35,38.36,38.31,38.32,306377.0,28.4222,28.4296,28.3925,28.3999,306377.0
2020-01-21 14:00:00,38.32,38.37,38.31,38.36,229991.0,28.3999,28.437,28.3925,28.4296,229991.0
2020-01-21 14:30:00,38.36,38.43,38.35,38.39,508052.0,28.4296,28.4815,28.4222,28.4518,508052.0
2020-01-21 15:00:00,38.39,38.41,38.37,38.39,380522.0,28.4518,28.4666,28.437,28.4518,380522.0
2020-01-21 15:30:00,38.39,38.39,38.3,38.34,1272926.0,28.4518,28.4518,28.3851,28.4148,1272926.0
2020-01-22 09:30:00,38.14,38.17,38.04,38.11,942865.0,28.2665,28.2888,28.1924,28.2443,942865.0
2020-01-22 10:00:00,38.12,38.13,38.01,38.02,673480.0,28.2517,28.2591,28.1702,28.1776,673480.0
2020-01-22 10:30:00,38.02,38.05,38.0,38.01,590089.0,28.1776,28.1998,28.1628,28.1702,590089.0
2020-01-22 11:00:00,38.01,38.01,37.85,37.85,642294.0,28.1702,28.1702,28.0516,28.0516,642294.0
2020-01-22 11:30:00,37.85,37.88,37.84,37.86,367294.0,28.0516,28.0738,28.0442,28.059,367294.0
2020-01-22 12:00:00,37.85,37.89,37.83,37.85,357594.0,28.0516,28.0812,28.0368,28.0516,357594.0
2020-01-22 12:30:00,37.85,37.86,37.81,37.81,278925.0,28.0516,28.059,28.022,28.022,278925.0
2020-01-22 13:00:00,37.82,37.84,37.73,37.76,435201.0,28.0294,28.0442,27.9627,27.9849,435201.0
2020-01-22 13:30:00,37.76,37.82,37.73,37.73,403205.0,27.9849,28.0294,27.9627,27.9627,403205.0
2020-01-22 14:00:00,37.74,37.77,37.71,37.75,343461.0,27.9701,27.9923,27.9478,27.9775,343461.0
2020-01-22 14:30:00,37.76,37.82,37.75,37.79,308094.0,27.9849,28.0294,27.9775,28.0071,308094.0
2020-01-22 15:00:00,37.8,37.84,37.78,37.83,571018.0,28.0145,28.0442,27.9997,28.0368,571018.0
2020-01-22 15:30:00,37.83,37.89,37.82,37.88,1014246.0,28.0368,28.0812,28.0294,28.0738,1014246.0
2020-01-23 09:30:00,37.78,37.91,37.7,37.9,1771526.0,27.9997,28.0961,27.9404,28.0887,1771526.0
2020-01-23 10:00:00,37.91,37.98,37.83,37.84,640041.0,28.0961,28.1479,28.0368,28.0442,640041.0
2020-01-23 10:30:00,37.84,37.93,37.81,37.81,822715.0,28.0442,28.1109,28.022,28.022,822715.0
2020-01-23 11:00:00,37.81,37.94,37.81,37.89,508724.0,28.022,28.1183,28.022,28.0812,508724.0
2020-01-23 11:30:00,37.9,38.03,37.89,38.01,528056.0,28.0887,28.185,28.0812,28.1702,528056.0
2020-01-23 12:00:00,38.0,38.01,37.93,37.98,464735.0,28.1628,28.1702,28.1109,28.1479,464735.0
2020-01-23 12:30:00,37.97,37.98,37.91,37.94,227045.0,28.1405,28.1479,28.0961,28.1183,227045.0
2020-01-23 13:00:00,37.94,38.0,37.93,38.0,282497.0,28.1183,28.1628,28.1109,28.1628,282497.0
2020-01-23 13:30:00,38.0,38.07,37.98,38.07,329454.0,28.1628,28.2146,28.1479,28.2146,329454.0
2020-01-23 14:00:00,38.08,38.17,38.07,38.17,296790.0,28.2221,28.2888,28.2146,28.2888,296790.0
2020-01-23 14:30:00,38.16,38.19,38.13,38.15,356782.0,28.2813,28.3036,28.2591,28.2739,356782.0
2020-01-23 15:00:00,38.15,38.19,38.13,38.19,322700.0,28.2739,28.3036,28.2591,28.3036,322700.0
2020-01-23 15:30:00,38.18,38.21,38.17,38.2,733618.0,28.2962,28.3184,28.2888,28.311,733618.0
2020-01-24 09:30:00,38.15,38.2,38.0,38.16,781117.0,28.2739,28.311,28.1628,28.2813,781117.0
2020-01-24 10:00:00,38.16,38.19,38.07,38.08,457241.0,28.2813,28.3036,28.2146,28.2221,457241.0
2020-01-24 10:30:00,38.08,38.12,38.02,38.11,458374.0,28.2221,28.2517,28.1776,28.2443,458374.0
2020-01-24 11:00:00,38.11,38.18,38.07,38.15,427132.0,28.2443,28.2962,28.2146,28.2739,427132.0
2020-01-24 11:30:00,38.14,38.15,38.06,38.08,415893.0,28.2665,28.2739,28.2072,28.2221,415893.0
2020-01-24 12:00:00,38.07,38.08,38.02,38.07,381451.0,28.2146,28.2221,28.1776,28.2146,381451.0
2020-01-24 12:30:00,38.08,38.14,38.06,38.13,282966.0,28.2221,28.2665,28.2072,28.2591,282966.0
2020-01-24 13:00:00,38.13,38.15,38.09,38.11,216241.0,28.2591,28.2739,28.2295,28.2443,216241.0
2020-01-24 13:30:00,38.1,38.12,38.05,38.08,254047.0,28.2369,28.2517,28.1998,28.2221,254047.0
2020-01-24 14:00:00,38.07,38.1,38.01,38.05,640067.0,28.2146,28.2369,28.1702,28.1998,640067.0
2020-01-24 14:30:00,38.06,38.12,38.02,38.1,284490.0,28.2072,28.2517,28.1776,28.2369,284490.0
2020-01-24 15:00:00,38.1,38.17,38.08,38.14,322952.0,28.2369,28.2888,28.2221,28.2665,322952.0
2020-01-24 15:30:00,38.14,38.18,38.06,38.13,783617.0,28.2665,28.2962,28.2072,28.2591,783617.0
2020-01-27 09:30:00,37.52,37.69,37.48,37.63,1180485.0,27.807,27.933,27.7774,27.8886,1180485.0
2020-01-27 10:00:00,37.62,37.66,37.5,37.55,592974.0,27.8811,27.9108,27.7922,27.8293,592974.0
2020-01-27 10:30:00,37.55,37.57,37.32,37.36,712324.0,27.8293,27.8441,27.6588,27.6884,712324.0
2020-01-27 11:00:00,37.36,37.43,37.32,37.36,548602.0,27.6884,27.7403,27.6588,27.6884,548602.0
2020-01-27 11:30:00,37.36,37.45,37.34,37.43,416769.0,27.6884,27.7551,27.6736,27.7403,416769.0
2020-01-27 12:00:00,37.42,37.5,37.4,37.5,361042.0,27.7329,27.7922,27.7181,27.7922,361042.0
2020-01-27 12:30:00,37.49,37.57,37.48,37.51,345828.0,27.7848,27.8441,27.7774,27.7996,345828.0
2020-01-27 13:00:00,37.51,37.56,37.47,37.56,270164.0,27.7996,27.8367,27.77,27.8367,270164.0
2020-01-27 13:30:00,37.55,37.59,37.43,37.45,476844.0,27.8293,27.8589,27.7403,27.7551,476844.0
2020-01-27 14:00:00,37.45,37.48,37.4,37.45,425414.0,27.7551,27.7774,27.7181,27.7551,425414.0
2020-01-27 14:30:00,37.45,37.5,37.44,37.47,369554.0,27.7551,27.7922,27.7477,27.77,369554.0
2020-01-27 15:00:00,37.47,37.5,37.43,37.48,482435.0,27.77,27.7922,27.7403,27.7774,482435.0
2020-01-27 15:30:00,37.47,37.48,37.42,37.44,891765.0,27.77,27.7774,27.7329,27.7477,891765.0
2020-01-28 09:30:00,37.59,37.61,37.42,37.43,1076844.0,27.8589,27.8737,27.7329,27.7403,1076844.0
2020-01-28 10:00:00,37.43,37.61,37.41,37.51,1250500.0,27.7403,27.8737,27.7255,27.7996,1250500.0
2020-01-28 10:30:00,37.51,37.52,37.42,37.48,844336.0,27.7996,27.807,27.7329,27.7774,844336.0
2020-01-28 11:00:00,37.48,37.52,37.41,37.51,580299.0,27.7774,27.807,27.7255,27.7996,580299.0
2020-01-28 11:30:00,37.51,37.6,37.48,37.54,614458.0,27.7996,27.8663,27.7774,27.8219,614458.0
2020-01-28 12:00:00,37.55,37.55,37.46,37.5,291340.0,27.8293,27.8293,27.7626,27.7922,291340.0
2020-01-28 12:30:00,37.5,37.54,37.46,37.52,261234.0,27.7922,27.8219,27.7626,27.807,261234.0
2020-01-28 13:00:00,37.52,37.53,37.47,37.51,265770.0,27.807,27.8144,27.77,27.7996,265770.0
2020-01-28 13:30:00,37.5,37.51,37.44,37.45,245499.0,27.7922,27.7996,27.7477,27.7551,245499.0
2020-01-28 14:00:00,37.45,37.49,37.45,37.45,302154.0,27.7551,27.7848,27.7551,27.7551,302154.0
2020-01-28 14:30:00,37.45,37.47,37.41,37.41,388286.0,27.7551,27.77,27.7255,27.7255,388286.0
2020-01-28 15:00:00,37.41,37.45,37.38,37.44,446497.0,27.7255,27.7551,27.7033,27.7477,446497.0
2020-01-28 15:30:00,37.44,37.48,37.38,37.41,1022101.0,27.7477,27.7774,27.7033,27.7255,1022101.0
2020-01-29 09:30:00,37.41,37.51,37.32,37.36,701711.0,27.7255,27.7996,27.6588,27.6884,701711.0
2020-01-29 10:00:00,37.36,37.39,37.3,37.36,440478.0,27.6884,27.7107,27.644,27.6884,440478.0
2020-01-29 10:30:00,37.37,37.38,37.25,37.29,537915.0,27.6959,27.7033,27.6069,27.6366,537915.0
2020-01-29 11:00:00,37.29,37.34,37.26,37.31,291527.0,27.6366,27.6736,27.6143,27.6514,291527.0
2020-01-29 11:30:00,37.3,37.39,37.25,37.36,306495.0,27.644,27.7107,27.6069,27.6884,306495.0
2020-01-29 12:00:00,37.35,37.36,37.28,37.3,186626.0,27.681,27.6884,27.6292,27.644,186626.0
2020-01-29 12:30:00,37.3,37.33,37.28,37.28,146028.0,27.644,27.6662,27.6292,27.6292,146028.0
2020-01-29 13:00:00,37.29,37.29,37.22,37.27,325065.0,27.6366,27.6366,27.5847,27.6217,325065.0
2020-01-29 13:30:00,37.27,37.31,37.22,37.29,204188.0,27.6217,27.6514,27.5847,27.6366,204188.0
2020-01-29 14:00:00,37.32,37.34,37.18,37.2,479343.0,27.6588,27.6736,27.555,27.5699,479343.0
2020-01-29 14:30:00,37.2,37.23,37.18,37.18,199450.0,27.5699,27.5921,27.555,27.555,199450.0
2020-01-29 15:00:00,37.19,37.2,37.13,37.17,400980.0,27.5625,27.5699,27.518,27.5476,400980.0
2020-01-29 15:30:00,37.16,37.21,37.15,37.17,642057.0,27.5402,27.5773,27.5328,27.5476,642057.0
2020-01-30 09:30:00,36.83,36.86,36.75,36.77,1322844.0,27.2957,27.3179,27.2364,27.2512,1322844.0
2020-01-30 10:00:00,36.76,36.77,36.65,36.75,1009792.0,27.2438,27.2512,27.1622,27.2364,1009792.0
2020-01-30 10:30:00,36.75,36.78,36.55,36.56,749253.0,27.2364,27.2586,27.0881,27.0955,749253.0
2020-01-30 11:00:00,36.56,36.79,36.56,36.73,549553.0,27.0955,27.266,27.0955,27.2215,549553.0
2020-01-30 11:30:00,36.73,36.75,36.63,36.65,775608.0,27.2215,27.2364,27.1474,27.1622,775608.0
2020-01-30 12:00:00,36.64,36.68,36.53,36.53,642847.0,27.1548,27.1845,27.0733,27.0733,642847.0
2020-01-30 12:30:00,36.53,36.59,36.52,36.55,744021.0,27.0733,27.1178,27.0659,27.0881,744021.0
2020-01-30 13:00:00,36.55,36.6,36.53,36.54,381011.0,27.0881,27.1252,27.0733,27.0807,381011.0
2020-01-30 13:30:00,36.54,36.59,36.52,36.54,428084.0,27.0807,27.1178,27.0659,27.0807,428084.0
2020-01-30 14:00:00,36.54,36.65,36.51,36.61,500573.0,27.0807,27.1622,27.0585,27.1326,500573.0
2020-01-30 14:30:00,36.62,36.78,36.59,36.78,433017.0,27.14,27.2586,27.1178,27.2586,433017.0
2020-01-30 15:00:00,36.78,36.93,36.76,36.9,576312.0,27.2586,27.3698,27.2438,27.3475,576312.0
2020-01-30 15:30:00,36.9,37.07,36.88,37.03,956874.0,27.3475,27.4735,27.3327,27.4439,956874.0
2020-01-31 09:30:00,36.24,36.28,36.1,36.23,1886734.0,26.8584,26.888,26.7546,26.851,1886734.0
2020-01-31 10:00:00,36.23,36.23,36.0,36.02,1346465.0,26.851,26.851,26.6805,26.6953,1346465.0
2020-01-31 10:30:00,36.01,36.02,35.87,35.94,1185512.0,26.6879,26.6953,26.5842,26.6361,1185512.0
2020-01-31 11:00:00,35.95,36.09,35.88,36.03,927891.0,26.6435,26.7472,26.5916,26.7028,927891.0
2020-01-31 11:30:00,36.04,36.21,36.02,36.16,639787.0,26.7102,26.8362,26.6953,26.7991,639787.0
2020-01-31 12:00:00,36.16,36.19,36.01,36.02,341430.0,26.7991,26.8213,26.6879,26.6953,341430.0
2020-01-31 12:30:00,36.02,36.04,35.91,35.95,447556.0,26.6953,26.7102,26.6138,26.6435,447556.0
2020-01-31 13:00:00,35.95,36.02,35.9,35.92,382475.0,26.6435,26.6953,26.6064,26.6212,382475.0
2020-01-31 13:30:00,35.92,35.95,35.88,35.89,629560.0,26.6212,26.6435,26.5916,26.599,629560.0
2020-01-31 14:00:00,35.9,36.08,35.89,36.04,603140.0,26.6064,26.7398,26.599,26.7102,603140.0
2020-01-31 14:30:00,36.03,36.08,35.99,36.03,452419.0,26.7028,26.7398,26.6731,26.7028,452419.0
2020-01-31 15:00:00,36.03,36.07,35.97,36.04,602757.0,26.7028,26.7324,26.6583,26.7102,602757.0
2020-01-31 15:30:00,36.04,36.15,36.03,36.13,1441557.0,26.7102,26.7917,26.7028,26.7769,1441557.0
2020-02-03 09:30:00,35.9,35.94,35.72,35.9,1660521.0,26.6064,26.6361,26.473,26.6064,1660521.0
2020-02-03 10:00:00,35.9,35.98,35.71,35.77,1315398.0,26.6064,26.6657,26.4656,26.5101,1315398.0
2020-02-03 10:30:00,35.77,35.8,35.61,35.68,735680.0,26.5101,26.5323,26.3915,26.4434,735680.0
2020-02-03 11:00:00,35.69,35.7,35.4,35.41,1216042.0,26.4508,26.4582,26.2358,26.2433,1216042.0
2020-02-03 11:30:00,35.42,35.43,35.25,35.37,964292.0,26.2507,26.2581,26.1247,26.2136,964292.0
2020-02-03 12:00:00,35.37,35.39,35.29,35.34,587443.0,26.2136,26.2284,26.1543,26.1914,587443.0
2020-02-03 12:30:00,35.33,35.38,35.28,35.37,511869.0,26.184,26.221,26.1469,26.2136,511869.0
2020-02-03 13:00:00,35.37,35.38,35.16,35.22,985468.0,26.2136,26.221,26.058,26.1024,985468.0
2020-02-03 13:30:00,35.22,35.3,35.17,35.18,1724006.0,26.1024,26.1617,26.0654,26.0728,1724006.0
2020-02-03 14:00:00,35.18,35.19,35.07,35.1,2047517.0,26.0728,26.0802,25.9913,26.0135,2047517.0
2020-02-03 14:30:00,35.1,35.16,35.08,35.13,990212.0,26.0135,26.058,25.9987,26.0357,990212.0
2020-02-03 15:00:00,35.13,35.24,35.12,35.24,668802.0,26.0357,26.1173,26.0283,26.1173,668802.0
2020-02-03 15:30:00,35.23,35.28,35.13,35.22,2092402.0,26.1099,26.1469,26.0357,26.1024,2092402.0
2020-02-04 09:30:00,36.91,36.95,36.25,36.34,3543946.0,27.3549,27.3846,26.8658,26.9325,3543946.0
2020-02-04 10:00:00,36.34,36.65,36.21,36.62,2241684.0,26.9325,27.1622,26.8362,27.14,2241684.0
2020-02-04 10:30:00,36.62,36.71,36.54,36.66,1332043.0,27.14,27.2067,27.0807,27.1697,1332043.0
2020-02-04 11:00:00,36.66,36.86,36.64,36.86,1569928.0,27.1697,27.3179,27.1548,27.3179,1569928.0
2020-02-04 11:30:00,36.86,36.95,36.75,36.9,1374244.0,27.3179,27.3846,27.2364,27.3475,1374244.0
2020-02-04 12:00:00,36.9,36.91,36.74,36.88,964425.0,27.3475,27.3549,27.229,27.3327,964425.0
2020-02-04 12:30:00,36.88,36.93,36.76,36.78,871751.0,27.3327,27.3698,27.2438,27.2586,871751.0
2020-02-04 13:00:00,36.77,36.79,36.62,36.68,573695.0,27.2512,27.266,27.14,27.1845,573695.0
2020-02-04 13:30:00,36.68,36.75,36.54,36.59,861591.0,27.1845,27.2364,27.0807,27.1178,861591.0
2020-02-04 14:00:00,36.6,36.66,36.52,36.55,569441.0,27.1252,27.1697,27.0659,27.0881,569441.0
2020-02-04 14:30:00,36.55,36.72,36.54,36.57,612057.0,27.0881,27.2141,27.0807,27.103,612057.0
2020-02-04 15:00:00,36.56,36.73,36.56,36.73,820780.0,27.0955,27.2215,27.0955,27.2215,820780.0
2020-02-04 15:30:00,36.73,36.73,36.46,36.5,1739026.0,27.2215,27.2215,27.0214,27.0511,1739026.0
2020-02-05 09:30:00,37.47,37.56,37.34,37.54,2100133.0,27.77,27.8367,27.6736,27.8219,2100133.0
2020-02-05 10:00:00,37.53,37.64,37.45,37.47,980234.0,27.8144,27.896,27.7551,27.77,980234.0
2020-02-05 10:30:00,37.47,37.75,37.46,37.74,854820.0,27.77,27.9775,27.7626,27.9701,854820.0
2020-02-05 11:00:00,37.73,37.74,37.53,37.7,618880.0,27.9627,27.9701,27.8144,27.9404,618880.0
2020-02-05 11:30:00,37.69,37.7,37.55,37.63,631731.0,27.933,27.9404,27.8293,27.8886,631731.0
2020-02-05 12:00:00,37.64,37.67,37.59,37.63,306172.0,27.896,27.9182,27.8589,27.8886,306172.0
2020-02-05 12:30:00,37.63,37.75,37.62,37.75,378631.0,27.8886,27.9775,27.8811,27.9775,378631.0
2020-02-05 13:00:00,37.75,37.75,37.67,37.69,314881.0,27.9775,27.9775,27.9182,27.933,314881.0
2020-02-05 13:30:00,37.69,37.78,37.68,37.73,424435.0,27.933,27.9997,27.9256,27.9627,424435.0
2020-02-05 14:00:00,37.73,37.74,37.6,37.65,379015.0,27.9627,27.9701,27.8663,27.9034,379015.0
2020-02-05 14:30:00,37.64,37.65,37.53,37.61,510640.0,27.896,27.9034,27.8144,27.8737,510640.0
2020-02-05 15:00:00,37.62,37.67,37.59,37.66,651940.0,27.8811,27.9182,27.8589,27.9108,651940.0
2020-02-05 15:30:00,37.66,37.75,37.6,37.67,1391483.0,27.9108,27.9775,27.8663,27.9182,1391483.0
2020-02-06 09:30:00,37.24,37.28,36.9,37.05,1517268.0,27.5995,27.6292,27.3475,27.4587,1517268.0
2020-02-06 10:00:00,37.05,37.11,36.94,37.08,571985.0,27.4587,27.5032,27.3772,27.4809,571985.0
2020-02-06 10:30:00,37.08,37.09,36.89,36.93,998934.0,27.4809,27.4883,27.3401,27.3698,998934.0
2020-02-06 11:00:00,36.92,36.95,36.85,36.87,604105.0,27.3624,27.3846,27.3105,27.3253,604105.0
2020-02-06 11:30:00,36.87,36.97,36.82,36.93,740151.0,27.3253,27.3994,27.2882,27.3698,740151.0
2020-02-06 12:00:00,36.92,36.95,36.88,36.91,410488.0,27.3624,27.3846,27.3327,27.3549,410488.0
2020-02-06 12:30:00,36.91,36.94,36.84,36.9,333583.0,27.3549,27.3772,27.3031,27.3475,333583.0
2020-02-06 13:00:00,36.89,36.91,36.83,36.84,271615.0,27.3401,27.3549,27.2957,27.3031,271615.0
2020-02-06 13:30:00,36.84,36.85,36.77,36.84,364137.0,27.3031,27.3105,27.2512,27.3031,364137.0
2020-02-06 14:00:00,36.84,36.89,36.8,36.89,295864.0,27.3031,27.3401,27.2734,27.3401,295864.0
2020-02-06 14:30:00,36.89,36.96,36.87,36.93,503998.0,27.3401,27.392,27.3253,27.3698,503998.0
2020-02-06 15:00:00,36.93,36.98,36.9,36.91,552401.0,27.3698,27.4068,27.3475,27.3549,552401.0
2020-02-06 15:30:00,36.91,36.91,36.82,36.88,1069818.0,27.3549,27.3549,27.2882,27.3327,1069818.0
2020-02-07 09:30:00,36.33,36.46,36.28,36.32,1034589.0,26.9251,27.0214,26.888,26.9177,1034589.0
2020-02-07 10:00:00,36.33,36.39,36.28,36.35,610607.0,26.9251,26.9696,26.888,26.9399,610607.0
2020-02-07 10:30:00,36.35,36.42,36.34,36.37,451450.0,26.9399,26.9918,26.9325,26.9547,451450.0
2020-02-07 11:00:00,36.37,36.43,36.28,36.37,597138.0,26.9547,26.9992,26.888,26.9547,597138.0
2020-02-07 11:30:00,36.38,36.47,36.34,36.44,505564.0,26.9621,27.0288,26.9325,27.0066,505564.0
2020-02-07 12:00:00,36.43,36.5,36.43,36.47,241251.0,26.9992,27.0511,26.9992,27.0288,241251.0
2020-02-07 12:30:00,36.47,36.48,36.41,36.41,226699.0,27.0288,27.0363,26.9844,26.9844,226699.0
2020-02-07 13:00:00,36.41,36.44,36.37,36.44,265816.0,26.9844,27.0066,26.9547,27.0066,265816.0
2020-02-07 13:30:00,36.44,36.48,36.35,36.37,505374.0,27.0066,27.0363,26.9399,26.9547,505374.0
2020-02-07 14:00:00,36.36,36.38,36.29,36.36,371395.0,26.9473,26.9621,26.8954,26.9473,371395.0
2020-02-07 14:30:00,36.37,36.39,36.33,36.36,375163.0,26.9547,26.9696,26.9251,26.9473,375163.0
2020-02-07 15:00:00,36.36,36.39,36.33,36.35,402002.0,26.9473,26.9696,26.9251,26.9399,402002.0
2020-02-07 15:30:00,36.36,36.38,36.31,36.37,872509.0,26.9473,26.9621,26.9103,26.9547,872509.0
2020-02-10 09:30:00,36.17,36.24,36.05,36.23,1125510.0,26.8065,26.8584,26.7176,26.851,1125510.0
2020-02-10 10:00:00,36.23,36.26,36.16,36.19,893511.0,26.851,26.8732,26.7991,26.8213,893511.0
2020-02-10 10:30:00,36.19,36.28,36.15,36.18,595633.0,26.8213,26.888,26.7917,26.8139,595633.0
2020-02-10 11:00:00,36.19,36.19,36.06,36.09,558185.0,26.8213,26.8213,26.725,26.7472,558185.0
2020-02-10 11:30:00,36.09,36.12,36.02,36.06,564739.0,26.7472,26.7695,26.6953,26.725,564739.0
2020-02-10 12:00:00,36.05,36.09,36.03,36.08,356521.0,26.7176,26.7472,26.7028,26.7398,356521.0
2020-02-10 12:30:00,36.09,36.09,36.05,36.06,261746.0,26.7472,26.7472,26.7176,26.725,261746.0
2020-02-10 13:00:00,36.06,36.09,36.03,36.04,331281.0,26.725,26.7472,26.7028,26.7102,331281.0
2020-02-10 13:30:00,36.03,36.13,36.03,36.13,282976.0,26.7028,26.7769,26.7028,26.7769,282976.0
2020-02-10 14:00:00,36.13,36.2,36.1,36.16,312640.0,26.7769,26.8287,26.7546,26.7991,312640.0
2020-02-10 14:30:00,36.16,36.21,36.16,36.2,333135.0,26.7991,26.8362,26.7991,26.8287,333135.0
2020-02-10 15:00:00,36.2,36.23,36.18,36.2,353775.0,26.8287,26.851,26.8139,26.8287,353775.0
2020-02-10 15:30:00,36.2,36.22,36.16,36.19,851220.0,26.8287,26.8436,26.7991,26.8213,851220.0
2020-02-11 09:30:00,36.67,36.67,36.53,36.57,773855.0,27.1771,27.1771,27.0733,27.103,773855.0
2020-02-11 10:00:00,36.58,36.69,36.53,36.55,659035.0,27.1104,27.1919,27.0733,27.0881,659035.0
2020-02-11 10:30:00,36.55,36.59,36.52,36.55,656533.0,27.0881,27.1178,27.0659,27.0881,656533.0
2020-02-11 11:00:00,36.55,36.56,36.49,36.52,755798.0,27.0881,27.0955,27.0437,27.0659,755798.0
2020-02-11 11:30:00,36.51,36.55,36.4,36.52,456602.0,27.0585,27.0881,26.977,27.0659,456602.0
2020-02-11 12:00:00,36.52,36.6,36.5,36.6,256443.0,27.0659,27.1252,27.0511,27.1252,256443.0
2020-02-11 12:30:00,36.59,36.6,36.54,36.55,372128.0,27.1178,27.1252,27.0807,27.0881,372128.0
2020-02-11 13:00:00,36.55,36.56,36.45,36.47,378305.0,27.0881,27.0955,27.014,27.0288,378305.0
2020-02-11 13:30:00,36.47,36.55,36.45,36.54,325209.0,27.0288,27.0881,27.014,27.0807,325209.0
2020-02-11 14:00:00,36.54,36.59,36.51,36.59,320480.0,27.0807,27.1178,27.0585,27.1178,320480.0
2020-02-11 14:30:00,36.59,36.6,36.55,36.55,241583.0,27.1178,27.1252,27.0881,27.0881,241583.0
2020-02-11 15:00:00,36.55,36.56,36.49,36.52,251467.0,27.0881,27.0955,27.0437,27.0659,251467.0
2020-02-11 15:30:00,36.52,36.59,36.5,36.55,754179.0,27.0659,27.1178,27.0511,27.0881,754179.0
2020-02-12 09:30:00,37.06,37.14,36.91,36.91,1476275.0,27.4661,27.5254,27.3549,27.3549,1476275.0
2020-02-12 10:00:00,36.92,37.05,36.9,37.02,734708.0,27.3624,27.4587,27.3475,27.4365,734708.0
2020-02-12 10:30:00,37.02,37.06,36.93,36.98,1292446.0,27.4365,27.4661,27.3698,27.4068,1292446.0
2020-02-12 11:00:00,36.99,37.03,36.88,37.0,1167836.0,27.4142,27.4439,27.3327,27.4216,1167836.0
2020-02-12 11:30:00,37.0,37.03,36.95,37.02,624293.0,27.4216,27.4439,27.3846,27.4365,624293.0
2020-02-12 12:00:00,37.02,37.08,37.0,37.07,324439.0,27.4365,27.4809,27.4216,27.4735,324439.0
2020-02-12 12:30:00,37.07,37.14,37.04,37.05,390178.0,27.4735,27.5254,27.4513,27.4587,390178.0
2020-02-12 13:00:00,37.05,37.11,37.04,37.1,408849.0,27.4587,27.5032,27.4513,27.4958,408849.0
2020-02-12 13:30:00,37.1,37.14,37.07,37.12,308306.0,27.4958,27.5254,27.4735,27.5106,308306.0
2020-02-12 14:00:00,37.13,37.15,37.1,37.11,254690.0,27.518,27.5328,27.4958,27.5032,254690.0
2020-02-12 14:30:00,37.11,37.16,37.1,37.14,243206.0,27.5032,27.5402,27.4958,27.5254,243206.0
2020-02-12 15:00:00,37.13,37.17,37.1,37.15,486916.0,27.518,27.5476,27.4958,27.5328,486916.0
2020-02-12 15:30:00,37.15,37.22,37.13,37.18,1055800.0,27.5328,27.5847,27.518,27.555,1055800.0
2020-02-13 09:30:00,36.13,36.33,36.04,36.24,1769016.0,27.2431,27.3939,27.1753,27.3261,1769016.0
2020-02-13 10:00:00,36.24,36.27,36.11,36.14,729975.0,27.3261,27.3487,27.228,27.2507,729975.0
2020-02-13 10:30:00,36.14,36.15,36.04,36.11,571092.0,27.2507,27.2582,27.1753,27.228,571092.0
2020-02-13 11:00:00,36.12,36.13,36.05,36.09,308786.0,27.2356,27.2431,27.1828,27.213,308786.0
2020-02-13 11:30:00,36.1,36.16,36.06,36.08,553667.0,27.2205,27.2657,27.1903,27.2054,553667.0
2020-02-13 12:00:00,36.07,36.16,36.07,36.15,419493.0,27.1979,27.2657,27.1979,27.2582,419493.0
2020-02-13 12:30:00,36.15,36.18,36.07,36.07,359269.0,27.2582,27.2808,27.1979,27.1979,359269.0
2020-02-13 13:00:00,36.08,36.1,36.05,36.07,251792.0,27.2054,27.2205,27.1828,27.1979,251792.0
2020-02-13 13:30:00,36.08,36.09,36.05,36.05,223888.0,27.2054,27.213,27.1828,27.1828,223888.0
2020-02-13 14:00:00,36.05,36.09,36.04,36.06,279005.0,27.1828,27.213,27.1753,27.1903,279005.0
2020-02-13 14:30:00,36.05,36.15,36.05,36.15,295982.0,27.1828,27.2582,27.1828,27.2582,295982.0
2020-02-13 15:00:00,36.15,36.2,36.12,36.18,321997.0,27.2582,27.2959,27.2356,27.2808,321997.0
2020-02-13 15:30:00,36.19,36.19,36.1,36.18,844168.0,27.2884,27.2884,27.2205,27.2808,844168.0
2020-02-14 09:30:00,36.13,36.16,35.95,36.02,773083.0,27.2431,27.2657,27.1074,27.1602,773083.0
2020-02-14 10:00:00,36.01,36.04,35.86,35.86,586024.0,27.1526,27.1753,27.0395,27.0395,586024.0
2020-02-14 10:30:00,35.86,35.91,35.81,35.82,596692.0,27.0395,27.0772,27.0018,27.0094,596692.0
2020-02-14 11:00:00,35.82,35.83,35.72,35.8,1325339.0,27.0094,27.0169,26.934,26.9943,1325339.0
2020-02-14 11:30:00,35.8,35.82,35.73,35.77,452371.0,26.9943,27.0094,26.9415,26.9717,452371.0
2020-02-14 12:00:00,35.76,35.76,35.7,35.72,475362.0,26.9641,26.9641,26.9189,26.934,475362.0
2020-02-14 12:30:00,35.72,35.77,35.72,35.76,260828.0,26.934,26.9717,26.934,26.9641,260828.0
2020-02-14 13:00:00,35.76,35.77,35.71,35.71,282527.0,26.9641,26.9717,26.9264,26.9264,282527.0
2020-02-14 13:30:00,35.71,35.73,35.64,35.69,438021.0,26.9264,26.9415,26.8737,26.9114,438021.0
2020-02-14 14:00:00,35.7,35.76,35.69,35.73,189284.0,26.9189,26.9641,26.9114,26.9415,189284.0
2020-02-14 14:30:00,35.73,35.78,35.71,35.78,321201.0,26.9415,26.9792,26.9264,26.9792,321201.0
2020-02-14 15:00:00,35.77,35.88,35.77,35.88,443924.0,26.9717,27.0546,26.9717,27.0546,443924.0
2020-02-14 15:30:00,35.88,36.01,35.87,35.99,1140136.0,27.0546,27.1526,27.0471,27.1376,1140136.0
2020-02-18 09:30:00,35.75,35.97,35.72,35.93,847999.0,26.9566,27.1225,26.934,27.0923,847999.0
2020-02-18 10:00:00,35.93,36.0,35.82,35.84,972009.0,27.0923,27.1451,27.0094,27.0245,972009.0
2020-02-18 10:30:00,35.84,35.94,35.8,35.87,872773.0,27.0245,27.0999,26.9943,27.0471,872773.0
2020-02-18 11:00:00,35.87,35.88,35.74,35.76,684021.0,27.0471,27.0546,26.9491,26.9641,684021.0
2020-02-18 11:30:00,35.76,35.88,35.74,35.86,517002.0,26.9641,27.0546,26.9491,27.0395,517002.0
2020-02-18 12:00:00,35.87,35.96,35.85,35.94,376425.0,27.0471,27.1149,27.032,27.0999,376425.0
2020-02-18 12:30:00,35.95,35.97,35.94,35.97,237173.0,27.1074,27.1225,27.0999,27.1225,237173.0
2020-02-18 13:00:00,35.97,36.05,35.97,36.01,364663.0,27.1225,27.1828,27.1225,27.1526,364663.0
2020-02-18 13:30:00,36.01,36.05,35.99,36.02,463329.0,27.1526,27.1828,27.1376,27.1602,463329.0
2020-02-18 14:00:00,36.02,36.13,36.02,36.12,453328.0,27.1602,27.2431,27.1602,27.2356,453328.0
2020-02-18 14:30:00,36.12,36.15,36.1,36.11,385240.0,27.2356,27.2582,27.2205,27.228,385240.0
2020-02-18 15:00:00,36.11,36.16,36.1,36.12,451335.0,27.228,27.2657,27.2205,27.2356,451335.0
2020-02-18 15:30:00,36.13,36.13,36.07,36.08,888451.0,27.2431,27.2431,27.1979,27.2054,888451.0
2020-02-19 09:30:00,35.97,36.09,35.92,36.02,1111148.0,27.1225,27.213,27.0848,27.1602,1111148.0
2020-02-19 10:00:00,36.02,36.09,35.95,36.07,897695.0,27.1602,27.213,27.1074,27.1979,897695.0
2020-02-19 10:30:00,36.06,36.14,36.01,36.13,691214.0,27.1903,27.2507,27.1526,27.2431,691214.0
2020-02-19 11:00:00,36.14,36.18,36.09,36.15,795821.0,27.2507,27.2808,27.213,27.2582,795821.0
2020-02-19 11:30:00,36.15,36.16,36.05,36.11,706577.0,27.2582,27.2657,27.1828,27.228,706577.0
2020-02-19 12:00:00,36.1,36.13,36.06,36.11,251468.0,27.2205,27.2431,27.1903,27.228,251468.0
2020-02-19 12:30:00,36.11,36.22,36.11,36.2,321797.0,27.228,27.311,27.228,27.2959,321797.0
2020-02-19 13:00:00,36.2,36.24,36.19,36.23,326044.0,27.2959,27.3261,27.2884,27.3185,326044.0
2020-02-19 13:30:00,36.23,36.28,36.23,36.26,374977.0,27.3185,27.3562,27.3185,27.3412,374977.0
2020-02-19 14:00:00,36.25,36.31,36.23,36.31,437759.0,27.3336,27.3789,27.3185,27.3789,437759.0
2020-02-19 14:30:00,36.31,36.4,36.29,36.3,514977.0,27.3789,27.4467,27.3638,27.3713,514977.0
2020-02-19 15:00:00,36.31,36.32,36.23,36.29,513862.0,27.3789,27.3864,27.3185,27.3638,513862.0
2020-02-19 15:30:00,36.28,36.35,36.26,36.26,1090003.0,27.3562,27.409,27.3412,27.3412,1090003.0
2020-02-20 09:30:00,36.16,36.27,36.11,36.23,767891.0,27.2657,27.3487,27.228,27.3185,767891.0
2020-02-20 10:00:00,36.23,36.26,36.15,36.19,415622.0,27.3185,27.3412,27.2582,27.2884,415622.0
2020-02-20 10:30:00,36.18,36.3,36.17,36.29,306097.0,27.2808,27.3713,27.2733,27.3638,306097.0
2020-02-20 11:00:00,36.29,36.37,36.11,36.12,668383.0,27.3638,27.4241,27.228,27.2356,668383.0
2020-02-20 11:30:00,36.13,36.15,36.03,36.04,688801.0,27.2431,27.2582,27.1677,27.1753,688801.0
2020-02-20 12:00:00,36.05,36.1,36.0,36.07,412399.0,27.1828,27.2205,27.1451,27.1979,412399.0
2020-02-20 12:30:00,36.08,36.08,36.01,36.05,227658.0,27.2054,27.2054,27.1526,27.1828,227658.0
2020-02-20 13:00:00,36.05,36.1,36.02,36.07,257852.0,27.1828,27.2205,27.1602,27.1979,257852.0
2020-02-20 13:30:00,36.07,36.08,35.95,35.95,302424.0,27.1979,27.2054,27.1074,27.1074,302424.0
2020-02-20 14:00:00,35.96,35.98,35.91,35.94,309051.0,27.1149,27.13,27.0772,27.0999,309051.0
2020-02-20 14:30:00,35.94,36.01,35.92,35.96,268958.0,27.0999,27.1526,27.0848,27.1149,268958.0
2020-02-20 15:00:00,35.96,36.02,35.95,35.99,216057.0,27.1149,27.1602,27.1074,27.1376,216057.0
2020-02-20 15:30:00,36.0,36.02,35.96,35.98,670489.0,27.1451,27.1602,27.1149,27.13,670489.0
2020-02-21 09:30:00,35.63,35.64,35.38,35.4,1338483.0,26.8661,26.8737,26.6776,26.6927,1338483.0
2020-02-21 10:00:00,35.4,35.5,35.33,35.35,1180993.0,26.6927,26.7681,26.6399,26.655,1180993.0
2020-02-21 10:30:00,35.35,35.37,35.28,35.31,1076495.0,26.655,26.6701,26.6022,26.6248,1076495.0
2020-02-21 11:00:00,35.31,35.35,35.21,35.29,1810084.0,26.6248,26.655,26.5494,26.6097,1810084.0
2020-02-21 11:30:00,35.29,35.36,35.26,35.27,462466.0,26.6097,26.6625,26.5871,26.5947,462466.0
2020-02-21 12:00:00,35.27,35.31,35.25,35.28,294103.0,26.5947,26.6248,26.5796,26.6022,294103.0
2020-02-21 12:30:00,35.29,35.34,35.27,35.32,313604.0,26.6097,26.6474,26.5947,26.6324,313604.0
2020-02-21 13:00:00,35.33,35.36,35.3,35.3,212833.0,26.6399,26.6625,26.6173,26.6173,212833.0
2020-02-21 13:30:00,35.3,35.36,35.28,35.35,473919.0,26.6173,26.6625,26.6022,26.655,473919.0
2020-02-21 14:00:00,35.34,35.37,35.26,35.3,401668.0,26.6474,26.6701,26.5871,26.6173,401668.0
2020-02-21 14:30:00,35.3,35.33,35.27,35.29,308750.0,26.6173,26.6399,26.5947,26.6097,308750.0
2020-02-21 15:00:00,35.29,35.31,35.26,35.3,424783.0,26.6097,26.6248,26.5871,26.6173,424783.0
2020-02-21 15:30:00,35.3,35.36,35.27,35.36,1212256.0,26.6173,26.6625,26.5947,26.6625,1212256.0
2020-02-24 09:30:00,33.94,34.1,33.86,34.1,2409076.0,25.5918,25.7124,25.5315,25.7124,2409076.0
2020-02-24 10:00:00,34.1,34.14,33.99,34.0,1212674.0,25.7124,25.7426,25.6295,25.637,1212674.0
2020-02-24 10:30:00,34.0,34.04,33.86,34.04,1228205.0,25.637,25.6672,25.5315,25.6672,1228205.0
2020-02-24 11:00:00,34.04,34.07,33.96,34.02,730098.0,25.6672,25.6898,25.6069,25.6521,730098.0
2020-02-24 11:30:00,34.03,34.17,34.02,34.05,542425.0,25.6597,25.7652,25.6521,25.6747,542425.0
2020-02-24 12:00:00,34.04,34.06,34.01,34.02,554636.0,25.6672,25.6823,25.6446,25.6521,554636.0
2020-02-24 12:30:00,34.02,34.09,34.0,34.01,426554.0,25.6521,25.7049,25.637,25.6446,426554.0
2020-02-24 13:00:00,34.01,34.07,33.97,34.07,563522.0,25.6446,25.6898,25.6144,25.6898,563522.0
2020-02-24 13:30:00,34.06,34.12,34.03,34.09,402034.0,25.6823,25.7275,25.6597,25.7049,402034.0
2020-02-24 14:00:00,34.09,34.17,34.01,34.16,467962.0,25.7049,25.7652,25.6446,25.7577,467962.0
2020-02-24 14:30:00,34.16,34.24,34.15,34.2,436547.0,25.7577,25.818,25.7501,25.7878,436547.0
2020-02-24 15:00:00,34.2,34.24,34.14,34.14,492270.0,25.7878,25.818,25.7426,25.7426,492270.0
2020-02-24 15:30:00,34.14,34.15,34.01,34.06,1092373.0,25.7426,25.7501,25.6446,25.6823,1092373.0
2020-02-25 09:30:00,34.05,34.08,33.8,33.9,1438050.0,25.6747,25.6974,25.4862,25.5616,1438050.0
2020-02-25 10:00:00,33.9,33.93,33.52,33.54,1232489.0,25.5616,25.5843,25.2751,25.2902,1232489.0
2020-02-25 10:30:00,33.53,33.6,33.41,33.49,1173450.0,25.2826,25.3354,25.1922,25.2525,1173450.0
2020-02-25 11:00:00,33.49,33.56,33.39,33.49,890504.0,25.2525,25.3053,25.1771,25.2525,890504.0
2020-02-25 11:30:00,33.49,33.55,33.41,33.54,558385.0,25.2525,25.2977,25.1922,25.2902,558385.0
2020-02-25 12:00:00,33.54,33.56,33.42,33.45,343313.0,25.2902,25.3053,25.1997,25.2223,343313.0
2020-02-25 12:30:00,33.45,33.5,33.35,33.38,593227.0,25.2223,25.26,25.1469,25.1695,593227.0
2020-02-25 13:00:00,33.38,33.42,33.22,33.23,667508.0,25.1695,25.1997,25.0489,25.0564,667508.0
2020-02-25 13:30:00,33.24,33.24,33.02,33.02,933586.0,25.064,25.064,24.8981,24.8981,933586.0
2020-02-25 14:00:00,33.02,33.07,32.81,32.83,986230.0,24.8981,24.9358,24.7397,24.7548,986230.0
2020-02-25 14:30:00,32.83,32.96,32.78,32.91,743955.0,24.7548,24.8529,24.7171,24.8151,743955.0
2020-02-25 15:00:00,32.91,33.03,32.83,32.88,923693.0,24.8151,24.9056,24.7548,24.7925,923693.0
2020-02-25 15:30:00,32.88,32.99,32.79,32.93,1939537.0,24.7925,24.8755,24.7247,24.8302,1939537.0
2020-02-26 09:30:00,33.06,33.32,32.97,33.26,1556827.0,24.9283,25.1243,24.8604,25.0791,1556827.0
2020-02-26 10:00:00,33.26,33.3,33.08,33.2,730144.0,25.0791,25.1092,24.9433,25.0338,730144.0
2020-02-26 10:30:00,33.2,33.41,33.2,33.25,1160467.0,25.0338,25.1922,25.0338,25.0715,1160467.0
2020-02-26 11:00:00,33.24,33.28,33.13,33.27,1080078.0,25.064,25.0941,24.981,25.0866,1080078.0
2020-02-26 11:30:00,33.26,33.26,33.0,33.02,561006.0,25.0791,25.0791,24.883,24.8981,561006.0
2020-02-26 12:00:00,33.02,33.06,32.91,33.02,444493.0,24.8981,24.9283,24.8151,24.8981,444493.0
2020-02-26 12:30:00,33.03,33.15,33.03,33.11,300368.0,24.9056,24.9961,24.9056,24.966,300368.0
2020-02-26 13:00:00,33.12,33.14,32.98,33.07,507586.0,24.9735,24.9886,24.8679,24.9358,507586.0
2020-02-26 13:30:00,33.06,33.07,32.76,32.77,665525.0,24.9283,24.9358,24.702,24.7096,665525.0
2020-02-26 14:00:00,32.77,32.88,32.72,32.75,743781.0,24.7096,24.7925,24.6719,24.6945,743781.0
2020-02-26 14:30:00,32.75,32.81,32.65,32.67,668317.0,24.6945,24.7397,24.6191,24.6342,668317.0
2020-02-26 15:00:00,32.67,32.86,32.67,32.77,693274.0,24.6342,24.7774,24.6342,24.7096,693274.0
2020-02-26 15:30:00,32.77,32.82,32.67,32.67,1229914.0,24.7096,24.7473,24.6342,24.6342,1229914.0
2020-02-27 09:30:00,31.93,31.96,31.69,31.73,2854937.0,24.0762,24.0988,23.8952,23.9254,2854937.0
2020-02-27 10:00:00,31.73,31.8,31.54,31.6,2055778.0,23.9254,23.9782,23.7821,23.8274,2055778.0
2020-02-27 10:30:00,31.6,32.08,31.44,32.08,2130810.0,23.8274,24.1893,23.7067,24.1893,2130810.0
2020-02-27 11:00:00,32.08,32.2,31.95,31.98,1333364.0,24.1893,24.2798,24.0913,24.1139,1333364.0
2020-02-27 11:30:00,31.97,32.23,31.9,32.22,936683.0,24.1064,24.3024,24.0536,24.2949,936683.0
2020-02-27 12:00:00,32.23,32.44,32.21,32.37,719921.0,24.3024,24.4608,24.2873,24.408,719921.0
2020-02-27 12:30:00,32.36,32.52,32.31,32.31,802412.0,24.4004,24.5211,24.3627,24.3627,802412.0
2020-02-27 13:00:00,32.3,32.44,32.2,32.2,481302.0,24.3552,24.4608,24.2798,24.2798,481302.0
2020-02-27 13:30:00,32.2,32.23,31.93,32.01,673986.0,24.2798,24.3024,24.0762,24.1365,673986.0
2020-02-27 14:00:00,32.0,32.09,31.89,32.06,559630.0,24.129,24.1968,24.046,24.1742,559630.0
2020-02-27 14:30:00,32.06,32.07,31.87,31.9,647067.0,24.1742,24.1818,24.031,24.0536,647067.0
2020-02-27 15:00:00,31.89,32.0,31.75,31.76,681032.0,24.046,24.129,23.9405,23.948,681032.0
2020-02-27 15:30:00,31.76,31.83,31.5,31.52,1727205.0,23.948,24.0008,23.752,23.767,1727205.0
2020-02-28 09:30:00,30.06,30.48,29.96,30.01,4276898.0,22.6662,22.9829,22.5908,22.6285,4276898.0
2020-02-28 10:00:00,30.02,30.03,29.71,29.76,3552452.0,22.636,22.6435,22.4023,22.44,3552452.0
2020-02-28 10:30:00,29.77,30.3,29.77,30.18,2498007.0,22.4475,22.8471,22.4475,22.7566,2498007.0
2020-02-28 11:00:00,30.18,30.38,30.09,30.38,2247164.0,22.7566,22.9075,22.6888,22.9075,2247164.0
2020-02-28 11:30:00,30.38,30.94,30.34,30.53,1605252.0,22.9075,23.3297,22.8773,23.0206,1605252.0
2020-02-28 12:00:00,30.52,30.67,30.44,30.67,831739.0,23.013,23.1261,22.9527,23.1261,831739.0
2020-02-28 12:30:00,30.67,30.9,30.58,30.88,783085.0,23.1261,23.2995,23.0583,23.2845,783085.0
2020-02-28 13:00:00,30.89,31.05,30.82,30.9,885900.0,23.292,23.4127,23.2392,23.2995,885900.0
2020-02-28 13:30:00,30.9,30.9,30.58,30.73,795726.0,23.2995,23.2995,23.0583,23.1714,795726.0
2020-02-28 14:00:00,30.73,30.87,30.6,30.85,896522.0,23.1714,23.2769,23.0733,23.2618,896522.0
2020-02-28 14:30:00,30.86,31.24,30.81,31.11,1334972.0,23.2694,23.5559,23.2317,23.4579,1334972.0
2020-02-28 15:00:00,31.11,31.14,30.86,30.88,1085242.0,23.4579,23.4805,23.2694,23.2845,1085242.0
2020-02-28 15:30:00,30.87,31.3,30.86,31.29,2409390.0,23.2769,23.6012,23.2694,23.5936,2409390.0
2020-03-02 09:30:00,31.55,31.55,31.12,31.25,2599972.0,23.7897,23.7897,23.4654,23.5635,2599972.0
2020-03-02 10:00:00,31.26,31.52,31.21,31.48,1631486.0,23.571,23.767,23.5333,23.7369,1631486.0
2020-03-02 10:30:00,31.48,31.81,31.4,31.7,2203315.0,23.7369,23.9857,23.6766,23.9028,2203315.0
2020-03-02 11:00:00,31.69,31.87,31.54,31.77,2096485.0,23.8952,24.031,23.7821,23.9556,2096485.0
2020-03-02 11:30:00,31.77,32.11,31.66,32.06,1320520.0,23.9556,24.2119,23.8726,24.1742,1320520.0
2020-03-02 12:00:00,32.07,32.19,31.94,32.02,915453.0,24.1818,24.2722,24.0837,24.1441,915453.0
2020-03-02 12:30:00,32.02,32.13,31.98,32.08,562925.0,24.1441,24.227,24.1139,24.1893,562925.0
2020-03-02 13:00:00,32.08,32.13,31.76,31.82,533334.0,24.1893,24.227,23.948,23.9933,533334.0
2020-03-02 13:30:00,31.83,31.94,31.76,31.87,456266.0,24.0008,24.0837,23.948,24.031,456266.0
2020-03-02 14:00:00,31.86,31.93,31.76,31.79,631594.0,24.0234,24.0762,23.948,23.9706,631594.0
2020-03-02 14:30:00,31.78,31.8,31.55,31.64,689815.0,23.9631,23.9782,23.7897,23.8575,689815.0
2020-03-02 15:00:00,31.64,31.94,31.62,31.87,843192.0,23.8575,24.0837,23.8424,24.031,843192.0
2020-03-02 15:30:00,31.88,32.27,31.84,32.23,1684074.0,24.0385,24.3326,24.0083,24.3024,1684074.0
2020-03-03 09:30:00,32.5,32.52,32.02,32.1,1824680.0,24.506,24.5211,24.1441,24.2044,1824680.0
2020-03-03 10:00:00,32.11,32.9,32.06,32.46,2519242.0,24.2119,24.8076,24.1742,24.4758,2519242.0
2020-03-03 10:30:00,32.47,32.62,32.31,32.47,1649678.0,24.4834,24.5965,24.3627,24.4834,1649678.0
2020-03-03 11:00:00,32.46,32.49,31.75,31.86,1674837.0,24.4758,24.4985,23.9405,24.0234,1674837.0
2020-03-03 11:30:00,31.86,32.24,31.8,32.23,838175.0,24.0234,24.3099,23.9782,24.3024,838175.0
2020-03-03 12:00:00,32.23,32.34,32.05,32.12,733865.0,24.3024,24.3854,24.1667,24.2195,733865.0
2020-03-03 12:30:00,32.12,32.2,32.04,32.13,956159.0,24.2195,24.2798,24.1591,24.227,956159.0
2020-03-03 13:00:00,32.13,32.13,31.75,31.87,851649.0,24.227,24.227,23.9405,24.031,851649.0
2020-03-03 13:30:00,31.86,31.9,31.57,31.59,544609.0,24.0234,24.0536,23.8047,23.8198,544609.0
2020-03-03 14:00:00,31.6,31.76,31.45,31.71,973363.0,23.8274,23.948,23.7143,23.9103,973363.0
2020-03-03 14:30:00,31.71,31.88,31.58,31.81,866170.0,23.9103,24.0385,23.8123,23.9857,866170.0
2020-03-03 15:00:00,31.82,32.05,31.76,32.04,757779.0,23.9933,24.1667,23.948,24.1591,757779.0
2020-03-03 15:30:00,32.04,32.08,31.71,31.92,3141769.0,24.1591,24.1893,23.9103,24.0687,3141769.0
2020-03-04 09:30:00,32.6,32.74,32.36,32.52,3170554.0,24.5814,24.687,24.4004,24.5211,3170554.0
2020-03-04 10:00:00,32.52,32.86,32.47,32.8,2242148.0,24.5211,24.7774,24.4834,24.7322,2242148.0
2020-03-04 10:30:00,32.8,32.86,32.54,32.62,1107171.0,24.7322,24.7774,24.5362,24.5965,1107171.0
2020-03-04 11:00:00,32.62,32.74,32.5,32.61,818479.0,24.5965,24.687,24.506,24.5889,818479.0
2020-03-04 11:30:00,32.61,32.71,32.55,32.63,749892.0,24.5889,24.6643,24.5437,24.604,749892.0
2020-03-04 12:00:00,32.63,32.79,32.61,32.78,459296.0,24.604,24.7247,24.5889,24.7171,459296.0
2020-03-04 12:30:00,32.79,32.82,32.69,32.81,253227.0,24.7247,24.7473,24.6493,24.7397,253227.0
2020-03-04 13:00:00,32.81,33.01,32.8,32.93,647795.0,24.7397,24.8906,24.7322,24.8302,647795.0
2020-03-04 13:30:00,32.92,33.04,32.86,32.88,522430.0,24.8227,24.9132,24.7774,24.7925,522430.0
2020-03-04 14:00:00,32.88,33.0,32.84,32.98,794930.0,24.7925,24.883,24.7624,24.8679,794930.0
2020-03-04 14:30:00,32.99,33.05,32.92,32.98,632690.0,24.8755,24.9207,24.8227,24.8679,632690.0
2020-03-04 15:00:00,32.98,33.05,32.92,33.05,494485.0,24.8679,24.9207,24.8227,24.9207,494485.0
2020-03-04 15:30:00,33.04,33.18,32.97,33.13,1744891.0,24.9132,25.0187,24.8604,24.981,1744891.0
2020-03-05 09:30:00,32.6,32.75,32.36,32.45,1467510.0,24.5814,24.6945,24.4004,24.4683,1467510.0
2020-03-05 10:00:00,32.44,32.73,32.37,32.61,956912.0,24.4608,24.6794,24.408,24.5889,956912.0
2020-03-05 10:30:00,32.6,32.62,32.47,32.5,661777.0,24.5814,24.5965,24.4834,24.506,661777.0
2020-03-05 11:00:00,32.5,32.73,32.49,32.65,691519.0,24.506,24.6794,24.4985,24.6191,691519.0
2020-03-05 11:30:00,32.65,32.71,32.36,32.38,897909.0,24.6191,24.6643,24.4004,24.4155,897909.0
2020-03-05 12:00:00,32.38,32.49,32.37,32.45,687785.0,24.4155,24.4985,24.408,24.4683,687785.0
2020-03-05 12:30:00,32.44,32.49,32.25,32.29,565480.0,24.4608,24.4985,24.3175,24.3477,565480.0
2020-03-05 13:00:00,32.29,32.35,32.19,32.3,537672.0,24.3477,24.3929,24.2722,24.3552,537672.0
2020-03-05 13:30:00,32.3,32.6,32.28,32.59,742812.0,24.3552,24.5814,24.3401,24.5739,742812.0
2020-03-05 14:00:00,32.58,32.67,32.42,32.43,726632.0,24.5663,24.6342,24.4457,24.4532,726632.0
2020-03-05 14:30:00,32.44,32.62,32.43,32.52,1179258.0,24.4608,24.5965,24.4532,24.5211,1179258.0
2020-03-05 15:00:00,32.52,32.56,32.35,32.42,971140.0,24.5211,24.5512,24.3929,24.4457,971140.0
2020-03-05 15:30:00,32.42,32.6,32.4,32.6,2233546.0,24.4457,24.5814,24.4306,24.5814,2233546.0
2020-03-06 09:30:00,31.42,31.78,31.33,31.55,2280941.0,23.6916,23.9631,23.6238,23.7897,2280941.0
2020-03-06 10:00:00,31.56,31.61,31.31,31.44,1505726.0,23.7972,23.8349,23.6087,23.7067,1505726.0
2020-03-06 10:30:00,31.44,31.7,31.41,31.53,1163627.0,23.7067,23.9028,23.6841,23.7746,1163627.0
2020-03-06 11:00:00,31.53,31.54,31.12,31.15,1727855.0,23.7746,23.7821,23.4654,23.4881,1727855.0
2020-03-06 11:30:00,31.15,31.23,31.06,31.16,1277592.0,23.4881,23.5484,23.4202,23.4956,1277592.0
2020-03-06 12:00:00,31.17,31.18,30.99,31.07,811125.0,23.5031,23.5107,23.3674,23.4277,811125.0
2020-03-06 12:30:00,31.07,31.29,31.06,31.19,525382.0,23.4277,23.5936,23.4202,23.5182,525382.0
2020-03-06 13:00:00,31.19,31.4,31.18,31.31,460088.0,23.5182,23.6766,23.5107,23.6087,460088.0
2020-03-06 13:30:00,31.31,31.42,31.23,31.29,482132.0,23.6087,23.6916,23.5484,23.5936,482132.0
2020-03-06 14:00:00,31.28,31.3,31.08,31.13,628514.0,23.5861,23.6012,23.4353,23.473,628514.0
2020-03-06 14:30:00,31.12,31.14,30.88,30.96,932628.0,23.4654,23.4805,23.2845,23.3448,932628.0
2020-03-06 15:00:00,30.95,31.04,30.83,30.94,1074760.0,23.3372,23.4051,23.2468,23.3297,1074760.0
2020-03-06 15:30:00,30.94,31.25,30.91,31.24,2198164.0,23.3297,23.5635,23.3071,23.5559,2198164.0
2020-03-09 09:30:00,24.83,25.98,24.2,24.8,6019993.0,18.7226,19.5897,18.2475,18.7,6019993.0
2020-03-09 10:00:00,24.8,26.12,24.79,25.71,6383131.0,18.7,19.6953,18.6924,19.3861,6383131.0
2020-03-09 10:30:00,25.71,25.88,25.08,25.17,4072125.0,19.3861,19.5143,18.9111,18.979,4072125.0
2020-03-09 11:00:00,25.17,25.47,25.16,25.46,3339641.0,18.979,19.2052,18.9714,19.1976,3339641.0
2020-03-09 11:30:00,25.47,25.62,25.4,25.46,2993115.0,19.2052,19.3183,19.1524,19.1976,2993115.0
2020-03-09 12:00:00,25.47,25.68,25.36,25.4,3544751.0,19.2052,19.3635,19.1222,19.1524,3544751.0
2020-03-09 12:30:00,25.41,25.54,25.3,25.36,2336093.0,19.1599,19.2579,19.077,19.1222,2336093.0
2020-03-09 13:00:00,25.36,25.58,25.33,25.47,1766495.0,19.1222,19.2881,19.0996,19.2052,1766495.0
2020-03-09 13:30:00,25.46,25.57,25.29,25.29,1360190.0,19.1976,19.2806,19.0694,19.0694,1360190.0
2020-03-09 14:00:00,25.29,25.44,25.06,25.06,1700966.0,19.0694,19.1825,18.896,18.896,1700966.0
2020-03-09 14:30:00,25.07,25.5,25.01,25.45,1694869.0,18.9035,19.2278,18.8583,19.1901,1694869.0
2020-03-09 15:00:00,25.45,25.46,25.1,25.24,2239710.0,19.1901,19.1976,18.9262,19.0317,2239710.0
2020-03-09 15:30:00,25.23,25.28,25.12,25.16,3240603.0,19.0242,19.0619,18.9413,18.9714,3240603.0
2020-03-10 09:30:00,27.13,27.23,26.35,26.39,4418249.0,20.4569,20.5323,19.8687,19.8989,4418249.0
2020-03-10 10:00:00,26.39,26.65,26.09,26.11,2217665.0,19.8989,20.0949,19.6727,19.6877,2217665.0
2020-03-10 10:30:00,26.12,26.18,25.46,25.47,3064221.0,19.6953,19.7405,19.1976,19.2052,3064221.0
2020-03-10 11:00:00,25.46,25.63,25.2,25.32,2440035.0,19.1976,19.3258,19.0016,19.0921,2440035.0
2020-03-10 11:30:00,25.33,25.66,25.13,25.35,1443650.0,19.0996,19.3484,18.9488,19.1147,1443650.0
2020-03-10 12:00:00,25.35,26.09,25.34,25.82,1989398.0,19.1147,19.6727,19.1071,19.4691,1989398.0
2020-03-10 12:30:00,25.83,26.1,25.66,26.06,1340190.0,19.4766,19.6802,19.3484,19.65,1340190.0
2020-03-10 13:00:00,26.07,26.15,25.92,26.0,690770.0,19.6576,19.7179,19.5445,19.6048,690770.0
2020-03-10 13:30:00,25.99,26.1,25.82,25.83,804607.0,19.5973,19.6802,19.4691,19.4766,804607.0
2020-03-10 14:00:00,25.83,26.29,25.8,26.28,689289.0,19.4766,19.8235,19.454,19.8159,689289.0
2020-03-10 14:30:00,26.28,26.69,26.21,26.5,735611.0,19.8159,20.1251,19.7631,19.9818,735611.0
2020-03-10 15:00:00,26.51,26.89,26.5,26.82,918016.0,19.9894,20.2759,19.9818,20.2231,918016.0
2020-03-10 15:30:00,26.82,26.83,26.66,26.78,1419663.0,20.2231,20.2306,20.1025,20.1929,1419663.0
2020-03-11 09:30:00,25.54,25.79,25.29,25.32,3655073.0,19.2579,19.4465,19.0694,19.0921,3655073.0
2020-03-11 10:00:00,25.31,25.51,25.19,25.37,1434246.0,19.0845,19.2353,18.994,19.1298,1434246.0
2020-03-11 10:30:00,25.37,25.49,25.23,25.4,2324771.0,19.1298,19.2202,19.0242,19.1524,2324771.0
2020-03-11 11:00:00,25.4,25.43,24.83,24.84,2389360.0,19.1524,19.175,18.7226,18.7301,2389360.0
2020-03-11 11:30:00,24.84,24.98,24.75,24.77,2436168.0,18.7301,18.8357,18.6623,18.6773,2436168.0
2020-03-11 12:00:00,24.76,25.05,24.73,24.76,2305312.0,18.6698,18.8885,18.6472,18.6698,2305312.0
2020-03-11 12:30:00,24.76,24.94,24.68,24.86,1564785.0,18.6698,18.8055,18.6095,18.7452,1564785.0
2020-03-11 13:00:00,24.86,24.87,24.69,24.8,1092772.0,18.7452,18.7527,18.617,18.7,1092772.0
2020-03-11 13:30:00,24.8,24.93,24.64,24.9,1291565.0,18.7,18.798,18.5793,18.7754,1291565.0
2020-03-11 14:00:00,24.9,24.92,24.48,24.56,1519569.0,18.7754,18.7904,18.4587,18.519,1519569.0
2020-03-11 14:30:00,24.57,24.78,24.54,24.6,1476936.0,18.5265,18.6849,18.5039,18.5492,1476936.0
2020-03-11 15:00:00,24.59,24.61,24.37,24.56,1559578.0,18.5416,18.5567,18.3757,18.519,1559578.0
2020-03-11 15:30:00,24.56,24.74,24.52,24.65,2992231.0,18.519,18.6547,18.4888,18.5869,2992231.0
2020-03-12 09:30:00,22.26,22.28,21.44,22.05,2467616.0,16.7847,16.7998,16.1664,16.6264,2467616.0
2020-03-12 10:00:00,22.04,22.04,21.5,21.7,2667264.0,16.6188,16.6188,16.2117,16.3625,2667264.0
2020-03-12 10:30:00,21.71,22.02,21.57,21.95,2089857.0,16.37,16.6038,16.2644,16.551,2089857.0
2020-03-12 11:00:00,21.94,21.94,21.5,21.6,2433249.0,16.5434,16.5434,16.2117,16.2871,2433249.0
2020-03-12 11:30:00,21.61,21.65,21.19,21.35,2113955.0,16.2946,16.3248,15.9779,16.0986,2113955.0
2020-03-12 12:00:00,21.34,21.37,21.12,21.36,1937536.0,16.091,16.1136,15.9251,16.1061,1937536.0
2020-03-12 12:30:00,21.36,21.84,21.05,21.8,1814619.0,16.1061,16.468,15.8723,16.4379,1814619.0
2020-03-12 13:00:00,21.8,22.25,21.72,22.06,1311014.0,16.4379,16.7772,16.3775,16.6339,1311014.0
2020-03-12 13:30:00,22.05,22.12,21.5,21.71,912641.0,16.6264,16.6792,16.2117,16.37,912641.0
2020-03-12 14:00:00,21.71,21.74,21.53,21.64,735180.0,16.37,16.3926,16.2343,16.3172,735180.0
2020-03-12 14:30:00,21.64,21.79,21.52,21.66,855469.0,16.3172,16.4303,16.2267,16.3323,855469.0
2020-03-12 15:00:00,21.67,21.68,21.51,21.53,1075411.0,16.3398,16.3474,16.2192,16.2343,1075411.0
2020-03-12 15:30:00,21.52,21.71,21.52,21.57,2200410.0,16.2267,16.37,16.2267,16.2644,2200410.0
2020-03-13 09:30:00,22.57,22.61,21.55,21.69,2768626.0,17.0185,17.0486,16.2494,16.3549,2768626.0
2020-03-13 10:00:00,21.69,22.03,21.66,21.67,1686290.0,16.3549,16.6113,16.3323,16.3398,1686290.0
2020-03-13 10:30:00,21.67,21.75,21.13,21.14,1869592.0,16.3398,16.4002,15.9327,15.9402,1869592.0
2020-03-13 11:00:00,21.14,21.28,20.82,20.83,2216247.0,15.9402,16.0458,15.6989,15.7065,2216247.0
2020-03-13 11:30:00,20.83,20.86,20.5,20.7,2018039.0,15.7065,15.7291,15.4576,15.6084,2018039.0
2020-03-13 12:00:00,20.71,20.74,20.5,20.55,1516076.0,15.616,15.6386,15.4576,15.4953,1516076.0
2020-03-13 12:30:00,20.55,21.01,20.54,20.76,1112556.0,15.4953,15.8422,15.4878,15.6537,1112556.0
2020-03-13 13:00:00,20.76,21.09,20.7,21.07,772023.0,15.6537,15.9025,15.6084,15.8874,772023.0
2020-03-13 13:30:00,21.07,21.41,21.06,21.38,1045620.0,15.8874,16.1438,15.8799,16.1212,1045620.0
2020-03-13 14:00:00,21.38,21.38,21.13,21.23,856585.0,16.1212,16.1212,15.9327,16.0081,856585.0
2020-03-13 14:30:00,21.23,21.25,21.06,21.22,688082.0,16.0081,16.0232,15.8799,16.0005,688082.0
2020-03-13 15:00:00,21.22,21.36,21.2,21.26,700124.0,16.0005,16.1061,15.9855,16.0307,700124.0
2020-03-13 15:30:00,21.27,22.32,21.15,22.16,2175975.0,16.0382,16.83,15.9477,16.7093,2175975.0
2020-03-16 09:30:00,19.05,19.08,18.6,19.08,1913245.0,14.3643,14.3869,14.025,14.3869,1913245.0
2020-03-16 10:00:00,19.08,19.33,18.9,19.14,1936378.0,14.3869,14.5754,14.2512,14.4321,1936378.0
2020-03-16 10:30:00,19.14,19.5,19.0,19.08,2016042.0,14.4321,14.7036,14.3266,14.3869,2016042.0
2020-03-16 11:00:00,19.09,19.82,19.04,19.73,1452794.0,14.3944,14.9449,14.3567,14.877,1452794.0
2020-03-16 11:30:00,19.72,19.75,19.28,19.57,1053892.0,14.8695,14.8921,14.5377,14.7564,1053892.0
2020-03-16 12:00:00,19.57,19.7,19.42,19.44,920020.0,14.7564,14.8544,14.6433,14.6584,920020.0
2020-03-16 12:30:00,19.43,19.7,19.32,19.51,1025658.0,14.6508,14.8544,14.5679,14.7111,1025658.0
2020-03-16 13:00:00,19.51,19.51,19.13,19.16,882603.0,14.7111,14.7111,14.4246,14.4472,882603.0
2020-03-16 13:30:00,19.16,19.16,18.94,18.95,933583.0,14.4472,14.4472,14.2813,14.2889,933583.0
2020-03-16 14:00:00,18.94,19.26,18.8,19.0,1271990.0,14.2813,14.5226,14.1758,14.3266,1271990.0
2020-03-16 14:30:00,18.99,19.28,18.91,19.13,785329.0,14.319,14.5377,14.2587,14.4246,785329.0
2020-03-16 15:00:00,19.14,19.24,19.01,19.02,1107415.0,14.4321,14.5076,14.3341,14.3417,1107415.0
2020-03-16 15:30:00,19.01,19.03,18.75,18.84,1877061.0,14.3341,14.3492,14.1381,14.2059,1877061.0
2020-03-17 09:30:00,18.57,18.84,17.62,17.63,3610479.0,14.0023,14.2059,13.286,13.2936,3610479.0
2020-03-17 10:00:00,17.63,18.0,17.5,17.98,2249698.0,13.2936,13.5726,13.1955,13.5575,2249698.0
2020-03-17 10:30:00,17.98,18.07,17.75,17.99,1328726.0,13.5575,13.6253,13.384,13.565,1328726.0
2020-03-17 11:00:00,17.99,18.7,17.92,18.57,1405189.0,13.565,14.1004,13.5122,14.0023,1405189.0
2020-03-17 11:30:00,18.56,18.72,18.27,18.44,1177613.0,13.9948,14.1155,13.7761,13.9043,1177613.0
2020-03-17 12:00:00,18.45,18.86,18.4,18.58,1491026.0,13.9119,14.221,13.8742,14.0099,1491026.0
2020-03-17 12:30:00,18.59,19.0,18.58,18.91,1483029.0,14.0174,14.3266,14.0099,14.2587,1483029.0
2020-03-17 13:00:00,18.91,19.1,18.78,18.91,643115.0,14.2587,14.402,14.1607,14.2587,643115.0
2020-03-17 13:30:00,18.91,19.04,18.87,18.93,712571.0,14.2587,14.3567,14.2286,14.2738,712571.0
2020-03-17 14:00:00,18.93,19.15,18.92,18.98,798265.0,14.2738,14.4397,14.2663,14.3115,798265.0
2020-03-17 14:30:00,18.98,19.13,18.75,18.79,1248294.0,14.3115,14.4246,14.1381,14.1682,1248294.0
2020-03-17 15:00:00,18.79,18.8,18.54,18.56,761657.0,14.1682,14.1758,13.9797,13.9948,761657.0
2020-03-17 15:30:00,18.55,18.84,18.55,18.84,1626913.0,13.9873,14.2059,13.9873,14.2059,1626913.0
2020-03-18 09:30:00,17.52,17.84,17.18,17.33,3569154.0,13.2106,13.4519,12.9542,13.0674,3569154.0
2020-03-18 10:00:00,17.33,17.75,17.31,17.53,1205792.0,13.0674,13.384,13.0523,13.2182,1205792.0
2020-03-18 10:30:00,17.53,17.63,17.19,17.21,1404596.0,13.2182,13.2936,12.9618,12.9769,1404596.0
2020-03-18 11:00:00,17.2,17.3,16.9,16.93,1450253.0,12.9693,13.0447,12.7431,12.7657,1450253.0
2020-03-18 11:30:00,16.93,17.0,16.8,16.85,1291973.0,12.7657,12.8185,12.6677,12.7054,1291973.0
2020-03-18 12:00:00,16.84,16.9,16.64,16.84,954331.0,12.6979,12.7431,12.5471,12.6979,954331.0
2020-03-18 12:30:00,16.85,16.87,16.5,16.5,906333.0,12.7054,12.7205,12.4415,12.4415,906333.0
2020-03-18 13:00:00,16.45,16.5,16.06,16.09,908416.0,12.4038,12.4415,12.1097,12.1324,908416.0
2020-03-18 13:30:00,16.1,16.17,15.85,15.87,1512201.0,12.1399,12.1927,11.9514,11.9665,1512201.0
2020-03-18 14:00:00,15.87,16.0,15.55,15.57,1301705.0,11.9665,12.0645,11.7252,11.7403,1301705.0
2020-03-18 14:30:00,15.58,16.05,15.51,15.9,1403672.0,11.7478,12.1022,11.695,11.9891,1403672.0
2020-03-18 15:00:00,15.9,16.19,15.76,15.83,1169616.0,11.9891,12.2078,11.8835,11.9363,1169616.0
2020-03-18 15:30:00,15.83,16.1,15.6,16.1,2238870.0,11.9363,12.1399,11.7629,12.1399,2238870.0
2020-03-19 09:30:00,16.15,16.2,15.77,16.13,2128146.0,12.1776,12.2153,11.8911,12.1625,2128146.0
2020-03-19 10:00:00,16.12,16.69,15.95,16.66,1830231.0,12.155,12.5848,12.0268,12.5622,1830231.0
2020-03-19 10:30:00,16.66,16.91,16.53,16.79,1345087.0,12.5622,12.7507,12.4641,12.6602,1345087.0
2020-03-19 11:00:00,16.79,17.53,16.78,17.51,1185897.0,12.6602,13.2182,12.6526,13.2031,1185897.0
2020-03-19 11:30:00,17.51,17.82,17.44,17.48,1513990.0,13.2031,13.4368,13.1503,13.1805,1513990.0
2020-03-19 12:00:00,17.48,17.5,16.92,17.11,1164396.0,13.1805,13.1955,12.7582,12.9015,1164396.0
2020-03-19 12:30:00,17.12,17.43,16.99,17.03,1182631.0,12.909,13.1428,12.811,12.8411,1182631.0
2020-03-19 13:00:00,17.03,17.35,16.97,17.15,724673.0,12.8411,13.0824,12.7959,12.9316,724673.0
2020-03-19 13:30:00,17.15,17.43,17.02,17.3,752499.0,12.9316,13.1428,12.8336,13.0447,752499.0
2020-03-19 14:00:00,17.3,17.49,17.21,17.26,681233.0,13.0447,13.188,12.9769,13.0146,681233.0
2020-03-19 14:30:00,17.26,17.58,17.12,17.13,1004811.0,13.0146,13.2559,12.909,12.9165,1004811.0
2020-03-19 15:00:00,17.13,17.17,16.97,17.09,1178923.0,12.9165,12.9467,12.7959,12.8864,1178923.0
2020-03-19 15:30:00,17.09,17.13,17.0,17.0,1526466.0,12.8864,12.9165,12.8185,12.8185,1526466.0
2020-03-20 09:30:00,18.24,18.28,17.19,17.52,3418977.0,13.7535,13.7837,12.9618,13.2106,3418977.0
2020-03-20 10:00:00,17.51,17.88,17.47,17.85,1652751.0,13.2031,13.4821,13.1729,13.4594,1652751.0
2020-03-20 10:30:00,17.85,18.2,17.84,18.17,1562935.0,13.4594,13.7234,13.4519,13.7007,1562935.0
2020-03-20 11:00:00,18.16,18.25,17.5,17.62,1910036.0,13.6932,13.7611,13.1955,13.286,1910036.0
2020-03-20 11:30:00,17.62,17.88,17.51,17.83,1522686.0,13.286,13.4821,13.2031,13.4444,1522686.0
2020-03-20 12:00:00,17.83,17.96,17.46,17.53,1242027.0,13.4444,13.5424,13.1654,13.2182,1242027.0
2020-03-20 12:30:00,17.54,18.04,17.49,17.88,2141982.0,13.2257,13.6027,13.188,13.4821,2141982.0
2020-03-20 13:00:00,17.89,18.14,17.53,17.73,1263182.0,13.4896,13.6781,13.2182,13.369,1263182.0
2020-03-20 13:30:00,17.73,17.83,17.6,17.67,959435.0,13.369,13.4444,13.2709,13.3237,959435.0
2020-03-20 14:00:00,17.67,17.76,17.3,17.37,1131363.0,13.3237,13.3916,13.0447,13.0975,1131363.0
2020-03-20 14:30:00,17.37,17.48,17.03,17.11,1655088.0,13.0975,13.1805,12.8411,12.9015,1655088.0
2020-03-20 15:00:00,17.1,17.31,16.91,17.28,1818133.0,12.8939,13.0523,12.7507,13.0296,1818133.0
2020-03-20 15:30:00,17.28,17.55,17.2,17.4,3672097.0,13.0296,13.2332,12.9693,13.1201,3672097.0
2020-03-23 09:30:00,17.99,18.13,17.33,18.11,4263716.0,13.565,13.6706,13.0674,13.6555,4263716.0
2020-03-23 10:00:00,18.12,18.22,17.65,17.96,2354135.0,13.663,13.7384,13.3086,13.5424,2354135.0
2020-03-23 10:30:00,17.97,18.1,17.79,17.99,1914332.0,13.5499,13.648,13.4142,13.565,1914332.0
2020-03-23 11:00:00,17.99,18.03,17.62,17.65,2062944.0,13.565,13.5952,13.286,13.3086,2062944.0
2020-03-23 11:30:00,17.65,17.83,17.61,17.78,2202767.0,13.3086,13.4444,13.2785,13.4067,2202767.0
2020-03-23 12:00:00,17.78,18.13,17.73,17.82,1925511.0,13.4067,13.6706,13.369,13.4368,1925511.0
2020-03-23 12:30:00,17.84,18.39,17.71,18.26,1860717.0,13.4519,13.8666,13.3539,13.7686,1860717.0
2020-03-23 13:00:00,18.26,18.57,18.15,18.28,1677298.0,13.7686,14.0023,13.6857,13.7837,1677298.0
2020-03-23 13:30:00,18.28,18.53,18.22,18.36,1655888.0,13.7837,13.9722,13.7384,13.844,1655888.0
2020-03-23 14:00:00,18.37,18.64,18.17,18.61,1494110.0,13.8515,14.0551,13.7007,14.0325,1494110.0
2020-03-23 14:30:00,18.63,18.65,18.37,18.5,1395131.0,14.0476,14.0627,13.8515,13.9496,1395131.0
2020-03-23 15:00:00,18.51,18.59,18.08,18.16,2130276.0,13.9571,14.0174,13.6329,13.6932,2130276.0
2020-03-23 15:30:00,18.17,18.28,18.07,18.19,3523307.0,13.7007,13.7837,13.6253,13.7158,3523307.0
2020-03-24 09:30:00,20.62,20.83,20.32,20.4,3768787.0,15.5481,15.7065,15.3219,15.3822,3768787.0
2020-03-24 10:00:00,20.4,20.79,20.36,20.71,3069883.0,15.3822,15.6763,15.3521,15.616,3069883.0
2020-03-24 10:30:00,20.72,20.9,20.53,20.59,2661647.0,15.6235,15.7592,15.4802,15.5255,2661647.0
2020-03-24 11:00:00,20.6,21.06,20.57,21.05,2010337.0,15.533,15.8799,15.5104,15.8723,2010337.0
2020-03-24 11:30:00,21.04,21.38,20.99,21.38,1453745.0,15.8648,16.1212,15.8271,16.1212,1453745.0
2020-03-24 12:00:00,21.38,21.72,21.34,21.7,2158827.0,16.1212,16.3775,16.091,16.3625,2158827.0
2020-03-24 12:30:00,21.71,22.6,21.64,22.45,3555510.0,16.37,17.0411,16.3172,16.928,3555510.0
2020-03-24 13:00:00,22.45,22.48,22.14,22.23,2018696.0,16.928,16.9506,16.6942,16.7621,2018696.0
2020-03-24 13:30:00,22.23,22.37,21.76,21.79,1556364.0,16.7621,16.8677,16.4077,16.4303,1556364.0
2020-03-24 14:00:00,21.79,21.91,21.65,21.79,1527426.0,16.4303,16.5208,16.3248,16.4303,1527426.0
2020-03-24 14:30:00,21.79,21.84,21.58,21.84,1300673.0,16.4303,16.468,16.272,16.468,1300673.0
2020-03-24 15:00:00,21.83,21.94,21.75,21.89,1576680.0,16.4605,16.5434,16.4002,16.5057,1576680.0
2020-03-24 15:30:00,21.9,22.17,21.89,22.12,2923166.0,16.5133,16.7169,16.5057,16.6792,2923166.0
2020-03-25 09:30:00,23.93,24.41,23.59,23.74,4912668.0,18.044,18.4059,17.7876,17.9007,4912668.0
2020-03-25 10:00:00,23.74,23.78,23.11,23.48,3030582.0,17.9007,17.9308,17.4256,17.7046,3030582.0
2020-03-25 10:30:00,23.47,23.8,23.3,23.71,3052345.0,17.6971,17.9459,17.5689,17.8781,3052345.0
2020-03-25 11:00:00,23.7,24.06,23.68,23.95,1945769.0,17.8705,18.142,17.8554,18.059,1945769.0
2020-03-25 11:30:00,23.94,24.18,23.86,24.01,1846929.0,18.0515,18.2325,17.9912,18.1043,1846929.0
2020-03-25 12:00:00,24.01,24.43,24.0,24.35,1829314.0,18.1043,18.421,18.0967,18.3606,1829314.0
2020-03-25 12:30:00,24.35,24.74,24.16,24.27,2831370.0,18.3606,18.6547,18.2174,18.3003,2831370.0
2020-03-25 13:00:00,24.27,24.64,24.23,24.58,1451863.0,18.3003,18.5793,18.2702,18.5341,1451863.0
2020-03-25 13:30:00,24.58,24.86,24.51,24.58,1421977.0,18.5341,18.7452,18.4813,18.5341,1421977.0
2020-03-25 14:00:00,24.58,25.4,24.52,24.93,2253634.0,18.5341,19.1524,18.4888,18.798,2253634.0
2020-03-25 14:30:00,24.94,24.95,24.62,24.85,1587579.0,18.8055,18.8131,18.5642,18.7377,1587579.0
2020-03-25 15:00:00,24.85,24.94,24.59,24.69,2371019.0,18.7377,18.8055,18.5416,18.617,2371019.0
2020-03-25 15:30:00,24.69,24.96,24.24,24.31,5087187.0,18.617,18.8206,18.2777,18.3305,5087187.0
2020-03-26 09:30:00,24.22,25.08,24.21,24.99,3946708.0,18.2626,18.9111,18.2551,18.8432,3946708.0
2020-03-26 10:00:00,24.99,25.29,24.75,24.86,2667936.0,18.8432,19.0694,18.6623,18.7452,2667936.0
2020-03-26 10:30:00,24.87,25.06,24.63,24.83,2217274.0,18.7527,18.896,18.5718,18.7226,2217274.0
2020-03-26 11:00:00,24.84,24.87,24.57,24.77,3087777.0,18.7301,18.7527,18.5265,18.6773,3087777.0
2020-03-26 11:30:00,24.76,25.35,24.71,25.19,2604730.0,18.6698,19.1147,18.6321,18.994,2604730.0
2020-03-26 12:00:00,25.19,25.24,24.38,24.59,5617944.0,18.994,19.0317,18.3833,18.5416,5617944.0
2020-03-26 12:30:00,24.59,24.84,24.56,24.75,5730799.0,18.5416,18.7301,18.519,18.6623,5730799.0
2020-03-26 13:00:00,24.76,24.76,23.89,23.96,3163637.0,18.6698,18.6698,18.0138,18.0666,3163637.0
2020-03-26 13:30:00,23.96,24.18,23.71,24.14,2420767.0,18.0666,18.2325,17.8781,18.2023,2420767.0
2020-03-26 14:00:00,24.14,24.21,23.75,24.05,1824943.0,18.2023,18.2551,17.9082,18.1344,1824943.0
2020-03-26 14:30:00,24.06,24.34,24.03,24.19,2281642.0,18.142,18.3531,18.1194,18.24,2281642.0
2020-03-26 15:00:00,24.19,24.19,23.86,23.95,3300675.0,18.24,18.24,17.9912,18.059,3300675.0
2020-03-26 15:30:00,23.94,24.57,23.78,24.43,5660818.0,18.0515,18.5265,17.9308,18.421,5660818.0
2020-03-27 09:30:00,22.97,23.02,22.23,22.44,3227097.0,17.3201,17.3578,16.7621,16.9204,3227097.0
2020-03-27 10:00:00,22.44,22.77,22.25,22.4,1538397.0,16.9204,17.1693,16.7772,16.8903,1538397.0
2020-03-27 10:30:00,22.41,22.48,22.15,22.16,1490296.0,16.8978,16.9506,16.7018,16.7093,1490296.0
2020-03-27 11:00:00,22.16,22.7,22.08,22.49,2378590.0,16.7093,17.1165,16.649,16.9581,2378590.0
2020-03-27 11:30:00,22.49,22.67,22.44,22.5,1624059.0,16.9581,17.0939,16.9204,16.9657,1624059.0
2020-03-27 12:00:00,22.5,22.62,22.26,22.56,1569620.0,16.9657,17.0562,16.7847,17.0109,1569620.0
2020-03-27 12:30:00,22.56,22.93,22.49,22.91,1866286.0,17.0109,17.2899,16.9581,17.2748,1866286.0
2020-03-27 13:00:00,22.91,22.93,22.53,22.55,1039406.0,17.2748,17.2899,16.9883,17.0034,1039406.0
2020-03-27 13:30:00,22.54,22.73,22.53,22.64,816368.0,16.9959,17.1391,16.9883,17.0713,816368.0
2020-03-27 14:00:00,22.64,22.8,22.53,22.76,1030290.0,17.0713,17.1919,16.9883,17.1617,1030290.0
2020-03-27 14:30:00,22.76,22.79,22.55,22.71,1095861.0,17.1617,17.1844,17.0034,17.124,1095861.0
2020-03-27 15:00:00,22.7,22.85,22.65,22.71,1150502.0,17.1165,17.2296,17.0788,17.124,1150502.0
2020-03-27 15:30:00,22.71,22.78,22.34,22.37,2505255.0,17.124,17.1768,16.845,16.8677,2505255.0
2020-03-30 09:30:00,23.26,23.27,22.56,22.65,2585434.0,17.5388,17.5463,17.0109,17.0788,2585434.0
2020-03-30 10:00:00,22.64,23.0,22.56,22.83,1592796.0,17.0713,17.3427,17.0109,17.2145,1592796.0
2020-03-30 10:30:00,22.83,23.43,22.78,23.25,1759374.0,17.2145,17.6669,17.1768,17.5312,1759374.0
2020-03-30 11:00:00,23.24,24.13,23.16,24.08,2247700.0,17.5237,18.1948,17.4634,18.1571,2247700.0
2020-03-30 11:30:00,24.08,24.21,23.87,23.98,1805545.0,18.1571,18.2551,17.9987,18.0817,1805545.0
2020-03-30 12:00:00,23.98,24.09,23.86,24.07,778211.0,18.0817,18.1646,17.9912,18.1495,778211.0
2020-03-30 12:30:00,24.06,24.08,23.82,23.89,1115449.0,18.142,18.1571,17.961,18.0138,1115449.0
2020-03-30 13:00:00,23.88,23.9,23.67,23.75,841401.0,18.0063,18.0213,17.8479,17.9082,841401.0
2020-03-30 13:30:00,23.76,23.78,23.5,23.57,980644.0,17.9158,17.9308,17.7197,17.7725,980644.0
2020-03-30 14:00:00,23.57,23.85,23.53,23.81,1006929.0,17.7725,17.9836,17.7423,17.9535,1006929.0
2020-03-30 14:30:00,23.82,23.89,23.67,23.69,1152291.0,17.961,18.0138,17.8479,17.863,1152291.0
2020-03-30 15:00:00,23.7,23.87,23.66,23.69,986743.0,17.8705,17.9987,17.8404,17.863,986743.0
2020-03-30 15:30:00,23.7,23.98,23.67,23.94,1969730.0,17.8705,18.0817,17.8479,18.0515,1969730.0
2020-03-31 09:30:00,24.98,25.04,24.59,24.87,2747772.0,18.8357,18.8809,18.5416,18.7527,2747772.0
2020-03-31 10:00:00,24.87,25.41,24.87,25.38,2721445.0,18.7527,19.1599,18.7527,19.1373,2721445.0
2020-03-31 10:30:00,25.38,25.47,25.21,25.28,1582541.0,19.1373,19.2052,19.0091,19.0619,1582541.0
2020-03-31 11:00:00,25.28,25.76,25.1,25.68,1864970.0,19.0619,19.4238,18.9262,19.3635,1864970.0
2020-03-31 11:30:00,25.67,25.84,25.37,25.54,1731681.0,19.356,19.4842,19.1298,19.2579,1731681.0
2020-03-31 12:00:00,25.54,25.56,24.87,25.0,1193810.0,19.2579,19.273,18.7527,18.8508,1193810.0
2020-03-31 12:30:00,25.0,25.03,24.62,24.67,1090834.0,18.8508,18.8734,18.5642,18.6019,1090834.0
2020-03-31 13:00:00,24.66,24.75,24.35,24.39,651241.0,18.5944,18.6623,18.3606,18.3908,651241.0
2020-03-31 13:30:00,24.39,24.56,24.3,24.39,918229.0,18.3908,18.519,18.3229,18.3908,918229.0
2020-03-31 14:00:00,24.39,24.48,24.21,24.27,902402.0,18.3908,18.4587,18.2551,18.3003,902402.0
2020-03-31 14:30:00,24.28,24.44,24.21,24.38,669736.0,18.3079,18.4285,18.2551,18.3833,669736.0
2020-03-31 15:00:00,24.39,24.44,24.02,24.04,967032.0,18.3908,18.4285,18.1118,18.1269,967032.0
2020-03-31 15:30:00,24.04,24.53,24.03,24.39,2136272.0,18.1269,18.4964,18.1194,18.3908,2136272.0
2020-04-01 09:30:00,25.23,25.34,24.8,24.96,4263150.0,19.0242,19.1071,18.7,18.8206,4263150.0
2020-04-01 10:00:00,24.96,25.28,24.68,25.2,2456253.0,18.8206,19.0619,18.6095,19.0016,2456253.0
2020-04-01 10:30:00,25.2,25.55,25.06,25.37,2066209.0,19.0016,19.2655,18.896,19.1298,2066209.0
2020-04-01 11:00:00,25.36,25.56,24.61,24.67,2391346.0,19.1222,19.273,18.5567,18.6019,2391346.0
2020-04-01 11:30:00,24.67,25.02,24.55,24.57,1909862.0,18.6019,18.8658,18.5115,18.5265,1909862.0
2020-04-01 12:00:00,24.57,24.58,24.27,24.29,1065686.0,18.5265,18.5341,18.3003,18.3154,1065686.0
2020-04-01 12:30:00,24.3,24.51,24.22,24.3,864216.0,18.3229,18.4813,18.2626,18.3229,864216.0
2020-04-01 13:00:00,24.29,24.41,24.11,24.39,860730.0,18.3154,18.4059,18.1797,18.3908,860730.0
2020-04-01 13:30:00,24.38,24.62,24.29,24.58,667833.0,18.3833,18.5642,18.3154,18.5341,667833.0
2020-04-01 14:00:00,24.59,24.78,24.47,24.5,722626.0,18.5416,18.6849,18.4511,18.4738,722626.0
2020-04-01 14:30:00,24.5,24.6,24.37,24.38,757088.0,18.4738,18.5492,18.3757,18.3833,757088.0
2020-04-01 15:00:00,24.37,24.49,24.31,24.33,840153.0,18.3757,18.4662,18.3305,18.3456,840153.0
2020-04-01 15:30:00,24.33,24.44,24.21,24.38,2107379.0,18.3456,18.4285,18.2551,18.3833,2107379.0
2020-04-02 09:30:00,25.97,26.04,25.06,25.74,3882895.0,19.5822,19.635,18.896,19.4087,3882895.0
2020-04-02 10:00:00,25.74,25.95,25.56,25.9,2090096.0,19.4087,19.5671,19.273,19.5294,2090096.0
2020-04-02 10:30:00,25.91,27.55,25.85,27.0,8004564.0,19.5369,20.7735,19.4917,20.3588,8004564.0
2020-04-02 11:00:00,27.0,27.03,26.14,26.24,3778196.0,20.3588,20.3814,19.7104,19.7858,3778196.0
2020-04-02 11:30:00,26.24,26.38,25.84,26.2,2697364.0,19.7858,19.8913,19.4842,19.7556,2697364.0
2020-04-02 12:00:00,26.2,26.4,26.07,26.09,1215030.0,19.7556,19.9064,19.6576,19.6727,1215030.0
2020-04-02 12:30:00,26.1,26.26,26.03,26.19,1079640.0,19.6802,19.8008,19.6274,19.7481,1079640.0
2020-04-02 13:00:00,26.19,26.27,25.54,25.54,1333348.0,19.7481,19.8084,19.2579,19.2579,1333348.0
2020-04-02 13:30:00,25.55,25.74,25.52,25.56,925707.0,19.2655,19.4087,19.2429,19.273,925707.0
2020-04-02 14:00:00,25.56,25.68,25.35,25.6,1600287.0,19.273,19.3635,19.1147,19.3032,1600287.0
2020-04-02 14:30:00,25.6,25.78,25.42,25.77,1264429.0,19.3032,19.4389,19.1675,19.4314,1264429.0
2020-04-02 15:00:00,25.78,25.84,25.56,25.78,1087716.0,19.4389,19.4842,19.273,19.4389,1087716.0
2020-04-02 15:30:00,25.78,26.1,25.68,26.03,2456925.0,19.4389,19.6802,19.3635,19.6274,2456925.0
2020-04-03 09:30:00,25.46,25.65,25.03,25.14,2582766.0,19.1976,19.3409,18.8734,18.9563,2582766.0
2020-04-03 10:00:00,25.14,25.23,24.69,24.75,1871094.0,18.9563,19.0242,18.617,18.6623,1871094.0
2020-04-03 10:30:00,24.74,25.0,24.61,24.86,1627759.0,18.6547,18.8508,18.5567,18.7452,1627759.0
2020-04-03 11:00:00,24.85,24.93,24.46,24.58,1352495.0,18.7377,18.798,18.4436,18.5341,1352495.0
2020-04-03 11:30:00,24.59,24.77,24.45,24.48,905132.0,18.5416,18.6773,18.436,18.4587,905132.0
2020-04-03 12:00:00,24.49,24.51,24.11,24.18,857460.0,18.4662,18.4813,18.1797,18.2325,857460.0
2020-04-03 12:30:00,24.18,24.48,24.16,24.39,977919.0,18.2325,18.4587,18.2174,18.3908,977919.0
2020-04-03 13:00:00,24.39,24.51,24.25,24.33,550724.0,18.3908,18.4813,18.2852,18.3456,550724.0
2020-04-03 13:30:00,24.33,24.46,24.25,24.36,526139.0,18.3456,18.4436,18.2852,18.3682,526139.0
2020-04-03 14:00:00,24.35,24.51,24.25,24.46,779882.0,18.3606,18.4813,18.2852,18.4436,779882.0
2020-04-03 14:30:00,24.46,24.55,24.33,24.54,772158.0,18.4436,18.5115,18.3456,18.5039,772158.0
2020-04-03 15:00:00,24.54,24.8,24.47,24.77,1021042.0,18.5039,18.7,18.4511,18.6773,1021042.0
2020-04-03 15:30:00,24.77,24.84,24.51,24.72,1927468.0,18.6773,18.7301,18.4813,18.6396,1927468.0
2020-04-06 09:30:00,24.71,24.76,24.39,24.61,2516837.0,18.6321,18.6698,18.3908,18.5567,2516837.0
2020-04-06 10:00:00,24.61,24.89,24.53,24.59,1407689.0,18.5567,18.7678,18.4964,18.5416,1407689.0
2020-04-06 10:30:00,24.59,24.65,24.33,24.64,1510277.0,18.5416,18.5869,18.3456,18.5793,1510277.0
2020-04-06 11:00:00,24.66,24.73,24.54,24.68,1004452.0,18.5944,18.6472,18.5039,18.6095,1004452.0
2020-04-06 11:30:00,24.68,25.06,24.67,24.92,923691.0,18.6095,18.896,18.6019,18.7904,923691.0
2020-04-06 12:00:00,24.93,24.95,24.76,24.91,552113.0,18.798,18.8131,18.6698,18.7829,552113.0
2020-04-06 12:30:00,24.92,24.92,24.75,24.77,428835.0,18.7904,18.7904,18.6623,18.6773,428835.0
2020-04-06 13:00:00,24.78,24.85,24.71,24.83,591184.0,18.6849,18.7377,18.6321,18.7226,591184.0
2020-04-06 13:30:00,24.83,24.98,24.76,24.91,476440.0,18.7226,18.8357,18.6698,18.7829,476440.0
2020-04-06 14:00:00,24.91,24.91,24.75,24.85,609212.0,18.7829,18.7829,18.6623,18.7377,609212.0
2020-04-06 14:30:00,24.87,24.91,24.77,24.84,573910.0,18.7527,18.7829,18.6773,18.7301,573910.0
2020-04-06 15:00:00,24.83,24.96,24.78,24.86,841699.0,18.7226,18.8206,18.6849,18.7452,841699.0
2020-04-06 15:30:00,24.86,25.19,24.83,25.05,1927185.0,18.7452,18.994,18.7226,18.8885,1927185.0
2020-04-07 09:30:00,25.26,25.94,25.26,25.75,3403419.0,19.0468,19.5596,19.0468,19.4163,3403419.0
2020-04-07 10:00:00,25.75,25.76,25.02,25.05,2391856.0,19.4163,19.4238,18.8658,18.8885,2391856.0
2020-04-07 10:30:00,25.05,25.26,24.77,25.0,1510622.0,18.8885,19.0468,18.6773,18.8508,1510622.0
2020-04-07 11:00:00,24.99,25.41,24.96,25.25,1507275.0,18.8432,19.1599,18.8206,19.0393,1507275.0
2020-04-07 11:30:00,25.24,25.5,25.22,25.31,945336.0,19.0317,19.2278,19.0167,19.0845,945336.0
2020-04-07 12:00:00,25.32,25.48,25.28,25.38,512598.0,19.0921,19.2127,19.0619,19.1373,512598.0
2020-04-07 12:30:00,25.38,25.42,25.23,25.26,551589.0,19.1373,19.1675,19.0242,19.0468,551589.0
2020-04-07 13:00:00,25.27,25.29,24.97,25.1,727153.0,19.0544,19.0694,18.8281,18.9262,727153.0
2020-04-07 13:30:00,25.11,25.17,24.91,24.96,776552.0,18.9337,18.979,18.7829,18.8206,776552.0
2020-04-07 14:00:00,24.94,24.94,24.66,24.8,900577.0,18.8055,18.8055,18.5944,18.7,900577.0
2020-04-07 14:30:00,24.8,24.88,24.59,24.72,813214.0,18.7,18.7603,18.5416,18.6396,813214.0
2020-04-07 15:00:00,24.73,24.93,24.71,24.71,880823.0,18.6472,18.798,18.6321,18.6321,880823.0
2020-04-07 15:30:00,24.72,25.14,24.7,24.83,2140469.0,18.6396,18.9563,18.6246,18.7226,2140469.0
2020-04-08 09:30:00,24.7,25.22,24.67,24.68,1883976.0,18.6246,19.0167,18.6019,18.6095,1883976.0
2020-04-08 10:00:00,24.68,24.8,24.57,24.8,983027.0,18.6095,18.7,18.5265,18.7,983027.0
2020-04-08 10:30:00,24.8,24.94,24.53,24.69,1258027.0,18.7,18.8055,18.4964,18.617,1258027.0
2020-04-08 11:00:00,24.7,24.98,24.63,24.93,853593.0,18.6246,18.8357,18.5718,18.798,853593.0
2020-04-08 11:30:00,24.93,25.19,24.87,25.02,1275461.0,18.798,18.994,18.7527,18.8658,1275461.0
2020-04-08 12:00:00,25.02,25.19,24.94,25.08,608387.0,18.8658,18.994,18.8055,18.9111,608387.0
2020-04-08 12:30:00,25.08,25.12,25.01,25.07,481775.0,18.9111,18.9413,18.8583,18.9035,481775.0
2020-04-08 13:00:00,25.07,25.08,24.89,24.95,426436.0,18.9035,18.9111,18.7678,18.8131,426436.0
2020-04-08 13:30:00,24.96,24.99,24.75,24.84,821297.0,18.8206,18.8432,18.6623,18.7301,821297.0
2020-04-08 14:00:00,24.84,25.15,24.82,25.14,903152.0,18.7301,18.9639,18.715,18.9563,903152.0
2020-04-08 14:30:00,25.13,25.35,25.12,25.34,734486.0,18.9488,19.1147,18.9413,19.1071,734486.0
2020-04-08 15:00:00,25.33,25.46,25.29,25.34,765384.0,19.0996,19.1976,19.0694,19.1071,765384.0
2020-04-08 15:30:00,25.35,25.49,25.26,25.4,1359189.0,19.1147,19.2202,19.0468,19.1524,1359189.0
2020-04-09 09:30:00,25.32,25.48,25.07,25.2,3094256.0,19.0921,19.2127,18.9035,19.0016,3094256.0
2020-04-09 10:00:00,25.2,25.22,24.67,25.04,3197451.0,19.0016,19.0167,18.6019,18.8809,3197451.0
2020-04-09 10:30:00,25.05,25.45,25.0,25.15,2520327.0,18.8885,19.1901,18.8508,18.9639,2520327.0
2020-04-09 11:00:00,25.15,25.18,24.76,24.92,2173160.0,18.9639,18.9865,18.6698,18.7904,2173160.0
2020-04-09 11:30:00,24.92,25.33,24.89,25.27,2306006.0,18.7904,19.0996,18.7678,19.0544,2306006.0
2020-04-09 12:00:00,25.27,25.44,25.24,25.33,804257.0,19.0544,19.1825,19.0317,19.0996,804257.0
2020-04-09 12:30:00,25.33,25.35,25.17,25.27,736023.0,19.0996,19.1147,18.979,19.0544,736023.0
2020-04-09 13:00:00,25.28,25.3,25.11,25.22,915674.0,19.0619,19.077,18.9337,19.0167,915674.0
2020-04-09 13:30:00,25.23,25.29,24.92,25.11,1278458.0,19.0242,19.0694,18.7904,18.9337,1278458.0
2020-04-09 14:00:00,25.11,25.11,24.7,24.73,1489699.0,18.9337,18.9337,18.6246,18.6472,1489699.0
2020-04-09 14:30:00,24.72,24.86,24.32,24.47,1778522.0,18.6396,18.7452,18.338,18.4511,1778522.0
2020-04-09 15:00:00,24.47,24.91,24.43,24.9,1238535.0,18.4511,18.7829,18.421,18.7754,1238535.0
2020-04-09 15:30:00,24.91,25.03,24.81,24.9,1863941.0,18.7829,18.8734,18.7075,18.7754,1863941.0
2020-04-13 09:30:00,25.43,25.44,24.75,25.12,2415804.0,19.175,19.1825,18.6623,18.9413,2415804.0
2020-04-13 10:00:00,25.12,25.2,24.8,25.02,957274.0,18.9413,19.0016,18.7,18.8658,957274.0
2020-04-13 10:30:00,25.02,25.04,24.62,24.71,869568.0,18.8658,18.8809,18.5642,18.6321,869568.0
2020-04-13 11:00:00,24.71,24.94,24.55,24.91,700405.0,18.6321,18.8055,18.5115,18.7829,700405.0
2020-04-13 11:30:00,24.9,24.91,24.65,24.8,481990.0,18.7754,18.7829,18.5869,18.7,481990.0
2020-04-13 12:00:00,24.79,24.99,24.77,24.8,480202.0,18.6924,18.8432,18.6773,18.7,480202.0
2020-04-13 12:30:00,24.8,24.83,24.71,24.79,366075.0,18.7,18.7226,18.6321,18.6924,366075.0
2020-04-13 13:00:00,24.79,24.86,24.73,24.86,502803.0,18.6924,18.7452,18.6472,18.7452,502803.0
2020-04-13 13:30:00,24.85,24.97,24.74,24.82,459861.0,18.7377,18.8281,18.6547,18.715,459861.0
2020-04-13 14:00:00,24.81,24.93,24.76,24.78,426090.0,18.7075,18.798,18.6698,18.6849,426090.0
2020-04-13 14:30:00,24.79,24.82,24.68,24.76,505347.0,18.6924,18.715,18.6095,18.6698,505347.0
2020-04-13 15:00:00,24.76,24.79,24.66,24.78,379827.0,18.6698,18.6924,18.5944,18.6849,379827.0
2020-04-13 15:30:00,24.78,24.95,24.75,24.9,1037390.0,18.6849,18.8131,18.6623,18.7754,1037390.0
2020-04-14 09:30:00,24.47,24.81,24.33,24.76,1592152.0,18.4511,18.7075,18.3456,18.6698,1592152.0
2020-04-14 10:00:00,24.77,24.78,24.57,24.62,950902.0,18.6773,18.6849,18.5265,18.5642,950902.0
2020-04-14 10:30:00,24.62,24.64,24.36,24.37,1026921.0,18.5642,18.5793,18.3682,18.3757,1026921.0
2020-04-14 11:00:00,24.37,24.42,24.16,24.41,1044714.0,18.3757,18.4134,18.2174,18.4059,1044714.0
2020-04-14 11:30:00,24.42,24.51,24.23,24.27,891285.0,18.4134,18.4813,18.2702,18.3003,891285.0
2020-04-14 12:00:00,24.27,24.58,24.27,24.53,673300.0,18.3003,18.5341,18.3003,18.4964,673300.0
2020-04-14 12:30:00,24.52,24.62,24.49,24.54,723989.0,18.4888,18.5642,18.4662,18.5039,723989.0
2020-04-14 13:00:00,24.55,24.55,24.35,24.42,361557.0,18.5115,18.5115,18.3606,18.4134,361557.0
2020-04-14 13:30:00,24.43,24.48,24.36,24.44,464814.0,18.421,18.4587,18.3682,18.4285,464814.0
2020-04-14 14:00:00,24.44,24.51,24.31,24.33,639195.0,18.4285,18.4813,18.3305,18.3456,639195.0
2020-04-14 14:30:00,24.33,24.45,24.31,24.39,503656.0,18.3456,18.436,18.3305,18.3908,503656.0
2020-04-14 15:00:00,24.39,24.42,24.31,24.42,645727.0,18.3908,18.4134,18.3305,18.4134,645727.0
2020-04-14 15:30:00,24.41,24.5,24.38,24.44,1434450.0,18.4059,18.4738,18.3833,18.4285,1434450.0
2020-04-15 09:30:00,23.32,23.37,22.85,22.95,2427029.0,17.584,17.6217,17.2296,17.305,2427029.0
2020-04-15 10:00:00,22.95,23.03,22.83,22.9,1465995.0,17.305,17.3653,17.2145,17.2673,1465995.0
2020-04-15 10:30:00,22.91,22.92,22.77,22.85,1053944.0,17.2748,17.2824,17.1693,17.2296,1053944.0
2020-04-15 11:00:00,22.86,22.87,22.57,22.7,1175132.0,17.2371,17.2447,17.0185,17.1165,1175132.0
2020-04-15 11:30:00,22.7,22.75,22.59,22.66,1226973.0,17.1165,17.1542,17.0336,17.0863,1226973.0
2020-04-15 12:00:00,22.66,22.89,22.61,22.88,792197.0,17.0863,17.2598,17.0486,17.2522,792197.0
2020-04-15 12:30:00,22.88,23.01,22.87,22.96,762285.0,17.2522,17.3502,17.2447,17.3125,762285.0
2020-04-15 13:00:00,22.95,23.2,22.95,23.0,648038.0,17.305,17.4935,17.305,17.3427,648038.0
2020-04-15 13:30:00,23.0,23.0,22.81,22.83,1158066.0,17.3427,17.3427,17.1994,17.2145,1158066.0
2020-04-15 14:00:00,22.83,23.0,22.74,22.79,1315318.0,17.2145,17.3427,17.1467,17.1844,1315318.0
2020-04-15 14:30:00,22.8,22.92,22.76,22.85,1228822.0,17.1919,17.2824,17.1617,17.2296,1228822.0
2020-04-15 15:00:00,22.85,23.05,22.76,22.85,1295423.0,17.2296,17.3804,17.1617,17.2296,1295423.0
2020-04-15 15:30:00,22.85,22.91,22.72,22.84,4028990.0,17.2296,17.2748,17.1316,17.2221,4028990.0
2020-04-16 09:30:00,22.2,22.23,21.9,21.95,2643641.0,16.7395,16.7621,16.5133,16.551,2643641.0
2020-04-16 10:00:00,21.96,22.07,21.72,22.06,1508589.0,16.5585,16.6415,16.3775,16.6339,1508589.0
2020-04-16 10:30:00,22.05,22.08,21.82,21.88,1547778.0,16.6264,16.649,16.4529,16.4982,1547778.0
2020-04-16 11:00:00,21.88,22.17,21.85,22.0,1207033.0,16.4982,16.7169,16.4756,16.5887,1207033.0
2020-04-16 11:30:00,22.01,22.28,21.94,22.23,1097283.0,16.5962,16.7998,16.5434,16.7621,1097283.0
2020-04-16 12:00:00,22.23,22.31,22.12,22.21,614335.0,16.7621,16.8224,16.6792,16.747,614335.0
2020-04-16 12:30:00,22.2,22.21,22.12,22.19,661201.0,16.7395,16.747,16.6792,16.7319,661201.0
2020-04-16 13:00:00,22.19,22.22,22.08,22.13,758035.0,16.7319,16.7546,16.649,16.6867,758035.0
2020-04-16 13:30:00,22.14,22.15,21.96,22.1,833817.0,16.6942,16.7018,16.5585,16.6641,833817.0
2020-04-16 14:00:00,22.1,22.19,22.04,22.17,530911.0,16.6641,16.7319,16.6188,16.7169,530911.0
2020-04-16 14:30:00,22.17,22.2,22.05,22.06,580263.0,16.7169,16.7395,16.6264,16.6339,580263.0
2020-04-16 15:00:00,22.06,22.07,21.95,22.03,1371517.0,16.6339,16.6415,16.551,16.6113,1371517.0
2020-04-16 15:30:00,22.04,22.06,21.82,21.86,2806275.0,16.6188,16.6339,16.4529,16.4831,2806275.0
2020-04-17 09:30:00,22.55,22.77,22.47,22.74,2324260.0,17.0034,17.1693,16.9431,17.1467,2324260.0
2020-04-17 10:00:00,22.73,22.85,22.49,22.64,1395906.0,17.1391,17.2296,16.9581,17.0713,1395906.0
2020-04-17 10:30:00,22.63,22.8,22.48,22.75,793228.0,17.0637,17.1919,16.9506,17.1542,793228.0
2020-04-17 11:00:00,22.74,22.94,22.73,22.87,970276.0,17.1467,17.2975,17.1391,17.2447,970276.0
2020-04-17 11:30:00,22.87,23.11,22.86,23.11,958468.0,17.2447,17.4256,17.2371,17.4256,958468.0
2020-04-17 12:00:00,23.11,23.22,23.06,23.07,913882.0,17.4256,17.5086,17.3879,17.3955,913882.0
2020-04-17 12:30:00,23.07,23.25,23.03,23.2,967045.0,17.3955,17.5312,17.3653,17.4935,967045.0
2020-04-17 13:00:00,23.2,23.29,23.15,23.23,650463.0,17.4935,17.5614,17.4558,17.5161,650463.0
2020-04-17 13:30:00,23.22,23.27,23.05,23.12,726292.0,17.5086,17.5463,17.3804,17.4332,726292.0
2020-04-17 14:00:00,23.11,23.12,22.96,23.08,904208.0,17.4256,17.4332,17.3125,17.403,904208.0
2020-04-17 14:30:00,23.09,23.09,22.97,23.03,714107.0,17.4106,17.4106,17.3201,17.3653,714107.0
2020-04-17 15:00:00,23.03,23.14,23.0,23.08,649569.0,17.3653,17.4483,17.3427,17.403,649569.0
2020-04-17 15:30:00,23.09,23.45,23.08,23.43,1690821.0,17.4106,17.682,17.403,17.6669,1690821.0
2020-04-20 09:30:00,22.26,22.74,22.18,22.71,2335029.0,16.7847,17.1467,16.7244,17.124,2335029.0
2020-04-20 10:00:00,22.7,22.82,22.53,22.56,1507643.0,17.1165,17.207,16.9883,17.0109,1507643.0
2020-04-20 10:30:00,22.56,22.95,22.52,22.82,1449599.0,17.0109,17.305,16.9808,17.207,1449599.0
2020-04-20 11:00:00,22.82,22.89,22.61,22.77,1126563.0,17.207,17.2598,17.0486,17.1693,1126563.0
2020-04-20 11:30:00,22.76,22.99,22.75,22.96,892367.0,17.1617,17.3352,17.1542,17.3125,892367.0
2020-04-20 12:00:00,22.96,22.97,22.76,22.79,568594.0,17.3125,17.3201,17.1617,17.1844,568594.0
2020-04-20 12:30:00,22.8,22.87,22.57,22.57,841077.0,17.1919,17.2447,17.0185,17.0185,841077.0
2020-04-20 13:00:00,22.58,22.63,22.45,22.57,875433.0,17.026,17.0637,16.928,17.0185,875433.0
2020-04-20 13:30:00,22.58,22.62,22.47,22.53,628600.0,17.026,17.0562,16.9431,16.9883,628600.0
2020-04-20 14:00:00,22.53,22.61,22.19,22.19,1323688.0,16.9883,17.0486,16.7319,16.7319,1323688.0
2020-04-20 14:30:00,22.19,22.4,22.17,22.17,1261362.0,16.7319,16.8903,16.7169,16.7169,1261362.0
2020-04-20 15:00:00,22.17,22.34,22.17,22.32,1341462.0,16.7169,16.845,16.7169,16.83,1341462.0
2020-04-20 15:30:00,22.33,22.5,22.28,22.35,2102943.0,16.8375,16.9657,16.7998,16.8526,2102943.0
2020-04-21 09:30:00,21.54,21.98,21.28,21.83,3395922.0,16.2418,16.5736,16.0458,16.4605,3395922.0
2020-04-21 10:00:00,21.83,22.15,21.57,22.14,1983187.0,16.4605,16.7018,16.2644,16.6942,1983187.0
2020-04-21 10:30:00,22.14,22.18,21.93,22.13,1528387.0,16.6942,16.7244,16.5359,16.6867,1528387.0
2020-04-21 11:00:00,22.12,22.14,21.8,21.83,1098696.0,16.6792,16.6942,16.4379,16.4605,1098696.0
2020-04-21 11:30:00,21.83,21.93,21.75,21.83,1482910.0,16.4605,16.5359,16.4002,16.4605,1482910.0
2020-04-21 12:00:00,21.84,22.01,21.79,21.89,741686.0,16.468,16.5962,16.4303,16.5057,741686.0
2020-04-21 12:30:00,21.88,21.95,21.78,21.87,750743.0,16.4982,16.551,16.4228,16.4907,750743.0
2020-04-21 13:00:00,21.86,21.93,21.7,21.73,1276318.0,16.4831,16.5359,16.3625,16.3851,1276318.0
2020-04-21 13:30:00,21.73,21.75,21.54,21.65,1111096.0,16.3851,16.4002,16.2418,16.3248,1111096.0
2020-04-21 14:00:00,21.64,21.79,21.61,21.73,1725685.0,16.3172,16.4303,16.2946,16.3851,1725685.0
2020-04-21 14:30:00,21.74,21.83,21.67,21.76,1435154.0,16.3926,16.4605,16.3398,16.4077,1435154.0
2020-04-21 15:00:00,21.76,21.95,21.72,21.93,1169610.0,16.4077,16.551,16.3775,16.5359,1169610.0
2020-04-21 15:30:00,21.93,21.95,21.6,21.62,3751875.0,16.5359,16.551,16.2871,16.3021,3751875.0
2020-04-22 09:30:00,22.98,23.16,22.75,22.82,2506269.0,17.3276,17.4634,17.1542,17.207,2506269.0
2020-04-22 10:00:00,22.82,22.94,22.74,22.75,1316823.0,17.207,17.2975,17.1467,17.1542,1316823.0
2020-04-22 10:30:00,22.75,23.12,22.72,23.12,1566776.0,17.1542,17.4332,17.1316,17.4332,1566776.0
2020-04-22 11:00:00,23.12,23.34,22.94,23.19,1490773.0,17.4332,17.5991,17.2975,17.486,1490773.0
2020-04-22 11:30:00,23.19,23.29,23.14,23.21,774658.0,17.486,17.5614,17.4483,17.5011,774658.0
2020-04-22 12:00:00,23.21,23.28,23.11,23.2,699977.0,17.5011,17.5538,17.4256,17.4935,699977.0
2020-04-22 12:30:00,23.2,23.25,23.19,23.23,424412.0,17.4935,17.5312,17.486,17.5161,424412.0
2020-04-22 13:00:00,23.23,23.23,23.12,23.18,593515.0,17.5161,17.5161,17.4332,17.4784,593515.0
2020-04-22 13:30:00,23.19,23.24,23.12,23.2,489196.0,17.486,17.5237,17.4332,17.4935,489196.0
2020-04-22 14:00:00,23.21,23.32,23.19,23.29,645562.0,17.5011,17.584,17.486,17.5614,645562.0
2020-04-22 14:30:00,23.29,23.36,23.28,23.32,523994.0,17.5614,17.6142,17.5538,17.584,523994.0
2020-04-22 15:00:00,23.32,23.36,23.25,23.33,651129.0,17.584,17.6142,17.5312,17.5915,651129.0
2020-04-22 15:30:00,23.32,23.44,23.3,23.33,1399237.0,17.584,17.6745,17.5689,17.5915,1399237.0
2020-04-23 09:30:00,23.43,23.62,23.31,23.39,1891050.0,17.6669,17.8102,17.5765,17.6368,1891050.0
2020-04-23 10:00:00,23.4,23.72,23.36,23.71,1256529.0,17.6443,17.8856,17.6142,17.8781,1256529.0
2020-04-23 10:30:00,23.71,23.89,23.64,23.78,1366708.0,17.8781,18.0138,17.8253,17.9308,1366708.0
2020-04-23 11:00:00,23.79,23.88,23.69,23.69,1084892.0,17.9384,18.0063,17.863,17.863,1084892.0
2020-04-23 11:30:00,23.69,23.77,23.52,23.71,1113578.0,17.863,17.9233,17.7348,17.8781,1113578.0
2020-04-23 12:00:00,23.71,23.74,23.62,23.7,716261.0,17.8781,17.9007,17.8102,17.8705,716261.0
2020-04-23 12:30:00,23.69,23.7,23.25,23.46,979294.0,17.863,17.8705,17.5312,17.6896,979294.0
2020-04-23 13:00:00,23.47,23.56,23.42,23.48,688859.0,17.6971,17.765,17.6594,17.7046,688859.0
2020-04-23 13:30:00,23.48,23.55,23.26,23.32,645816.0,17.7046,17.7574,17.5388,17.584,645816.0
2020-04-23 14:00:00,23.33,23.45,23.27,23.44,668073.0,17.5915,17.682,17.5463,17.6745,668073.0
2020-04-23 14:30:00,23.43,23.55,23.41,23.5,593024.0,17.6669,17.7574,17.6519,17.7197,593024.0
2020-04-23 15:00:00,23.5,23.55,23.38,23.43,720333.0,17.7197,17.7574,17.6292,17.6669,720333.0
2020-04-23 15:30:00,23.43,23.51,23.36,23.39,1579264.0,17.6669,17.7273,17.6142,17.6368,1579264.0
2020-04-24 09:30:00,23.59,23.82,23.43,23.48,1661982.0,17.7876,17.961,17.6669,17.7046,1661982.0
2020-04-24 10:00:00,23.49,23.54,23.23,23.26,1154611.0,17.7122,17.7499,17.5161,17.5388,1154611.0
2020-04-24 10:30:00,23.26,23.53,23.23,23.45,1204358.0,17.5388,17.7423,17.5161,17.682,1204358.0
2020-04-24 11:00:00,23.45,23.49,23.2,23.22,951969.0,17.682,17.7122,17.4935,17.5086,951969.0
2020-04-24 11:30:00,23.23,23.29,23.06,23.22,1059579.0,17.5161,17.5614,17.3879,17.5086,1059579.0
2020-04-24 12:00:00,23.23,23.26,23.04,23.07,401220.0,17.5161,17.5388,17.3729,17.3955,401220.0
2020-04-24 12:30:00,23.08,23.2,23.05,23.19,490529.0,17.403,17.4935,17.3804,17.486,490529.0
2020-04-24 13:00:00,23.18,23.28,23.12,23.27,427098.0,17.4784,17.5538,17.4332,17.5463,427098.0
2020-04-24 13:30:00,23.27,23.38,23.24,23.37,436607.0,17.5463,17.6292,17.5237,17.6217,436607.0
2020-04-24 14:00:00,23.36,23.43,23.33,23.37,674123.0,17.6142,17.6669,17.5915,17.6217,674123.0
2020-04-24 14:30:00,23.37,23.48,23.32,23.44,591960.0,17.6217,17.7046,17.584,17.6745,591960.0
2020-04-24 15:00:00,23.44,23.53,23.41,23.51,581438.0,17.6745,17.7423,17.6519,17.7273,581438.0
2020-04-24 15:30:00,23.52,23.57,23.35,23.4,1558313.0,17.7348,17.7725,17.6066,17.6443,1558313.0
2020-04-27 09:30:00,23.14,23.28,22.83,23.08,1848622.0,17.4483,17.5538,17.2145,17.403,1848622.0
2020-04-27 10:00:00,23.09,23.36,23.0,23.29,940172.0,17.4106,17.6142,17.3427,17.5614,940172.0
2020-04-27 10:30:00,23.28,23.43,23.19,23.33,988641.0,17.5538,17.6669,17.486,17.5915,988641.0
2020-04-27 11:00:00,23.34,23.5,23.29,23.44,1130928.0,17.5991,17.7197,17.5614,17.6745,1130928.0
2020-04-27 11:30:00,23.44,23.72,23.43,23.69,992124.0,17.6745,17.8856,17.6669,17.863,992124.0
2020-04-27 12:00:00,23.68,23.8,23.67,23.76,690955.0,17.8554,17.9459,17.8479,17.9158,690955.0
2020-04-27 12:30:00,23.75,23.84,23.66,23.78,607331.0,17.9082,17.9761,17.8404,17.9308,607331.0
2020-04-27 13:00:00,23.79,23.83,23.71,23.81,497063.0,17.9384,17.9686,17.8781,17.9535,497063.0
2020-04-27 13:30:00,23.81,23.88,23.8,23.81,438762.0,17.9535,18.0063,17.9459,17.9535,438762.0
2020-04-27 14:00:00,23.81,23.98,23.78,23.97,692805.0,17.9535,18.0817,17.9308,18.0741,692805.0
2020-04-27 14:30:00,23.96,24.21,23.96,24.2,1084630.0,18.0666,18.2551,18.0666,18.2475,1084630.0
2020-04-27 15:00:00,24.21,24.34,24.19,24.23,1328263.0,18.2551,18.3531,18.24,18.2702,1328263.0
2020-04-27 15:30:00,24.24,24.4,24.22,24.29,2731443.0,18.2777,18.3983,18.2626,18.3154,2731443.0
2020-04-28 09:30:00,23.97,24.43,23.77,24.3,2248976.0,18.0741,18.421,17.9233,18.3229,2248976.0
2020-04-28 10:00:00,24.3,24.5,24.22,24.48,1163679.0,18.3229,18.4738,18.2626,18.4587,1163679.0
2020-04-28 10:30:00,24.49,24.5,23.88,23.89,1282559.0,18.4662,18.4738,18.0063,18.0138,1282559.0
2020-04-28 11:00:00,23.89,24.3,23.83,24.25,874174.0,18.0138,18.3229,17.9686,18.2852,874174.0
2020-04-28 11:30:00,24.24,24.35,24.15,24.19,611203.0,18.2777,18.3606,18.2098,18.24,611203.0
2020-04-28 12:00:00,24.19,24.27,24.09,24.16,330968.0,18.24,18.3003,18.1646,18.2174,330968.0
2020-04-28 12:30:00,24.15,24.25,24.07,24.22,400912.0,18.2098,18.2852,18.1495,18.2626,400912.0
2020-04-28 13:00:00,24.22,24.33,24.14,24.3,336869.0,18.2626,18.3456,18.2023,18.3229,336869.0
2020-04-28 13:30:00,24.29,24.34,24.21,24.26,322854.0,18.3154,18.3531,18.2551,18.2928,322854.0
2020-04-28 14:00:00,24.26,24.36,24.26,24.33,319765.0,18.2928,18.3682,18.2928,18.3456,319765.0
2020-04-28 14:30:00,24.33,24.39,24.2,24.22,546134.0,18.3456,18.3908,18.2475,18.2626,546134.0
2020-04-28 15:00:00,24.22,24.26,24.15,24.25,538654.0,18.2626,18.2928,18.2098,18.2852,538654.0
2020-04-28 15:30:00,24.25,24.28,24.08,24.16,1328613.0,18.2852,18.3079,18.1571,18.2174,1328613.0
2020-04-29 09:30:00,25.1,25.33,25.04,25.22,1839922.0,18.9262,19.0996,18.8809,19.0167,1839922.0
2020-04-29 10:00:00,25.22,25.27,25.03,25.17,1105196.0,19.0167,19.0544,18.8734,18.979,1105196.0
2020-04-29 10:30:00,25.17,25.32,25.11,25.24,1199818.0,18.979,19.0921,18.9337,19.0317,1199818.0
2020-04-29 11:00:00,25.24,25.32,25.11,25.23,1044756.0,19.0317,19.0921,18.9337,19.0242,1044756.0
2020-04-29 11:30:00,25.24,25.26,25.02,25.11,826740.0,19.0317,19.0468,18.8658,18.9337,826740.0
2020-04-29 12:00:00,25.11,25.19,25.07,25.14,385147.0,18.9337,18.994,18.9035,18.9563,385147.0
2020-04-29 12:30:00,25.14,25.3,25.14,25.26,415492.0,18.9563,19.077,18.9563,19.0468,415492.0
2020-04-29 13:00:00,25.27,25.34,25.2,25.21,516665.0,19.0544,19.1071,19.0016,19.0091,516665.0
2020-04-29 13:30:00,25.2,25.29,25.14,25.18,462714.0,19.0016,19.0694,18.9563,18.9865,462714.0
2020-04-29 14:00:00,25.18,25.25,25.06,25.24,477502.0,18.9865,19.0393,18.896,19.0317,477502.0
2020-04-29 14:30:00,25.24,25.3,25.17,25.25,400225.0,19.0317,19.077,18.979,19.0393,400225.0
2020-04-29 15:00:00,25.26,25.42,25.25,25.41,592745.0,19.0468,19.1675,19.0393,19.1599,592745.0
2020-04-29 15:30:00,25.41,25.47,25.32,25.42,1757733.0,19.1599,19.2052,19.0921,19.1675,1757733.0
2020-04-30 09:30:00,24.24,24.3,23.72,24.08,3742407.0,18.2777,18.3229,17.8856,18.1571,3742407.0
2020-04-30 10:00:00,24.08,24.17,23.91,24.14,1657804.0,18.1571,18.2249,18.0289,18.2023,1657804.0
2020-04-30 10:30:00,24.14,24.22,24.03,24.1,1056839.0,18.2023,18.2626,18.1194,18.1721,1056839.0
2020-04-30 11:00:00,24.1,24.18,24.0,24.0,1191132.0,18.1721,18.2325,18.0967,18.0967,1191132.0
2020-04-30 11:30:00,24.01,24.09,23.91,23.92,1292177.0,18.1043,18.1646,18.0289,18.0364,1292177.0
2020-04-30 12:00:00,23.92,23.92,23.75,23.84,1043191.0,18.0364,18.0364,17.9082,17.9761,1043191.0
2020-04-30 12:30:00,23.85,23.92,23.75,23.89,614593.0,17.9836,18.0364,17.9082,18.0138,614593.0
2020-04-30 13:00:00,23.9,23.9,23.75,23.77,673383.0,18.0213,18.0213,17.9082,17.9233,673383.0
2020-04-30 13:30:00,23.77,23.77,23.6,23.63,727506.0,17.9233,17.9233,17.7951,17.8177,727506.0
2020-04-30 14:00:00,23.64,23.87,23.62,23.87,577711.0,17.8253,17.9987,17.8102,17.9987,577711.0
2020-04-30 14:30:00,23.87,23.92,23.84,23.9,623181.0,17.9987,18.0364,17.9761,18.0213,623181.0
2020-04-30 15:00:00,23.91,23.96,23.85,23.87,942286.0,18.0289,18.0666,17.9836,17.9987,942286.0
2020-04-30 15:30:00,23.86,23.89,23.76,23.81,1799848.0,17.9912,18.0138,17.9158,17.9535,1799848.0
2020-05-01 09:30:00,22.92,23.21,22.72,22.89,2237801.0,17.2824,17.5011,17.1316,17.2598,2237801.0
2020-05-01 10:00:00,22.89,22.9,22.75,22.89,1014281.0,17.2598,17.2673,17.1542,17.2598,1014281.0
2020-05-01 10:30:00,22.9,23.11,22.81,23.04,1369087.0,17.2673,17.4256,17.1994,17.3729,1369087.0
2020-05-01 11:00:00,23.03,23.03,22.8,22.9,1083565.0,17.3653,17.3653,17.1919,17.2673,1083565.0
2020-05-01 11:30:00,22.9,22.91,22.63,22.68,711438.0,17.2673,17.2748,17.0637,17.1014,711438.0
2020-05-01 12:00:00,22.68,22.86,22.64,22.68,541676.0,17.1014,17.2371,17.0713,17.1014,541676.0
2020-05-01 12:30:00,22.68,22.84,22.67,22.82,465088.0,17.1014,17.2221,17.0939,17.207,465088.0
2020-05-01 13:00:00,22.81,22.87,22.7,22.77,512831.0,17.1994,17.2447,17.1165,17.1693,512831.0
2020-05-01 13:30:00,22.77,22.81,22.71,22.76,373281.0,17.1693,17.1994,17.124,17.1617,373281.0
2020-05-01 14:00:00,22.76,22.88,22.72,22.8,593649.0,17.1617,17.2522,17.1316,17.1919,593649.0
2020-05-01 14:30:00,22.8,22.84,22.75,22.76,734618.0,17.1919,17.2221,17.1542,17.1617,734618.0
2020-05-01 15:00:00,22.76,22.85,22.72,22.8,622619.0,17.1617,17.2296,17.1316,17.1919,622619.0
2020-05-01 15:30:00,22.8,22.85,22.76,22.84,1473088.0,17.1919,17.2296,17.1617,17.2221,1473088.0
2020-05-04 09:30:00,22.68,23.16,22.53,23.05,2119950.0,17.1014,17.4634,16.9883,17.3804,2119950.0
2020-05-04 10:00:00,23.05,23.36,22.99,23.09,1257922.0,17.3804,17.6142,17.3352,17.4106,1257922.0
2020-05-04 10:30:00,23.08,23.08,22.87,22.91,1018757.0,17.403,17.403,17.2447,17.2748,1018757.0
2020-05-04 11:00:00,22.91,22.93,22.67,22.8,1404244.0,17.2748,17.2899,17.0939,17.1919,1404244.0
2020-05-04 11:30:00,22.8,22.84,22.68,22.76,1492038.0,17.1919,17.2221,17.1014,17.1617,1492038.0
2020-05-04 12:00:00,22.76,22.92,22.74,22.89,576421.0,17.1617,17.2824,17.1467,17.2598,576421.0
2020-05-04 12:30:00,22.89,22.94,22.81,22.92,541139.0,17.2598,17.2975,17.1994,17.2824,541139.0
2020-05-04 13:00:00,22.92,22.96,22.73,22.83,565028.0,17.2824,17.3125,17.1391,17.2145,565028.0
2020-05-04 13:30:00,22.83,22.86,22.79,22.8,420960.0,17.2145,17.2371,17.1844,17.1919,420960.0
2020-05-04 14:00:00,22.8,22.87,22.78,22.83,515807.0,17.1919,17.2447,17.1768,17.2145,515807.0
2020-05-04 14:30:00,22.83,22.97,22.76,22.94,716173.0,17.2145,17.3201,17.1617,17.2975,716173.0
2020-05-04 15:00:00,22.95,23.13,22.92,23.1,837834.0,17.305,17.4407,17.2824,17.4181,837834.0
2020-05-04 15:30:00,23.11,23.26,23.08,23.24,1444846.0,17.4256,17.5388,17.403,17.5237,1444846.0
2020-05-05 09:30:00,24.42,24.73,24.38,24.55,2600763.0,18.4134,18.6472,18.3833,18.5115,2600763.0
2020-05-05 10:00:00,24.55,24.67,24.17,24.17,1209515.0,18.5115,18.6019,18.2249,18.2249,1209515.0
2020-05-05 10:30:00,24.16,24.27,24.01,24.15,996329.0,18.2174,18.3003,18.1043,18.2098,996329.0
2020-05-05 11:00:00,24.16,24.26,24.04,24.12,882797.0,18.2174,18.2928,18.1269,18.1872,882797.0
2020-05-05 11:30:00,24.11,24.21,24.06,24.07,661065.0,18.1797,18.2551,18.142,18.1495,661065.0
2020-05-05 12:00:00,24.07,24.21,24.04,24.19,439549.0,18.1495,18.2551,18.1269,18.24,439549.0
2020-05-05 12:30:00,24.19,24.22,24.13,24.17,689046.0,18.24,18.2626,18.1948,18.2249,689046.0
2020-05-05 13:00:00,24.17,24.19,24.09,24.15,706731.0,18.2249,18.24,18.1646,18.2098,706731.0
2020-05-05 13:30:00,24.15,24.19,24.07,24.14,557658.0,18.2098,18.24,18.1495,18.2023,557658.0
2020-05-05 14:00:00,24.14,24.18,24.09,24.13,561855.0,18.2023,18.2325,18.1646,18.1948,561855.0
2020-05-05 14:30:00,24.13,24.14,24.06,24.08,635909.0,18.1948,18.2023,18.142,18.1571,635909.0
2020-05-05 15:00:00,24.08,24.08,23.87,23.89,924849.0,18.1571,18.1571,17.9987,18.0138,924849.0
2020-05-05 15:30:00,23.9,23.99,23.8,23.87,1439215.0,18.0213,18.0892,17.9459,17.9987,1439215.0
2020-05-06 09:30:00,24.15,24.21,23.63,23.74,1485927.0,18.2098,18.2551,17.8177,17.9007,1485927.0
2020-05-06 10:00:00,23.75,23.82,23.53,23.79,1085332.0,17.9082,17.961,17.7423,17.9384,1085332.0
2020-05-06 10:30:00,23.8,23.99,23.7,23.78,1117529.0,17.9459,18.0892,17.8705,17.9308,1117529.0
2020-05-06 11:00:00,23.78,23.87,23.52,23.58,1026164.0,17.9308,17.9987,17.7348,17.78,1026164.0
2020-05-06 11:30:00,23.58,23.68,23.52,23.61,766025.0,17.78,17.8554,17.7348,17.8027,766025.0
2020-05-06 12:00:00,23.62,23.75,23.6,23.73,407913.0,17.8102,17.9082,17.7951,17.8931,407913.0
2020-05-06 12:30:00,23.73,23.76,23.66,23.68,329322.0,17.8931,17.9158,17.8404,17.8554,329322.0
2020-05-06 13:00:00,23.68,23.69,23.61,23.67,330187.0,17.8554,17.863,17.8027,17.8479,330187.0
2020-05-06 13:30:00,23.66,23.78,23.63,23.76,335222.0,17.8404,17.9308,17.8177,17.9158,335222.0
2020-05-06 14:00:00,23.76,23.76,23.66,23.67,393153.0,17.9158,17.9158,17.8404,17.8479,393153.0
2020-05-06 14:30:00,23.67,23.8,23.65,23.75,408773.0,17.8479,17.9459,17.8328,17.9082,408773.0
2020-05-06 15:00:00,23.75,23.78,23.7,23.73,622754.0,17.9082,17.9308,17.8705,17.8931,622754.0
2020-05-06 15:30:00,23.72,23.73,23.56,23.59,1228779.0,17.8856,17.8931,17.765,17.7876,1228779.0
2020-05-07 09:30:00,24.36,24.59,24.25,24.35,1753471.0,18.3682,18.5416,18.2852,18.3606,1753471.0
2020-05-07 10:00:00,24.35,24.36,24.14,24.16,920133.0,18.3606,18.3682,18.2023,18.2174,920133.0
2020-05-07 10:30:00,24.17,24.31,24.13,24.13,716431.0,18.2249,18.3305,18.1948,18.1948,716431.0
2020-05-07 11:00:00,24.14,24.35,24.14,24.34,650360.0,18.2023,18.3606,18.2023,18.3531,650360.0
2020-05-07 11:30:00,24.33,24.36,24.24,24.3,402501.0,18.3456,18.3682,18.2777,18.3229,402501.0
2020-05-07 12:00:00,24.3,24.38,24.3,24.33,479552.0,18.3229,18.3833,18.3229,18.3456,479552.0
2020-05-07 12:30:00,24.33,24.34,24.11,24.18,478963.0,18.3456,18.3531,18.1797,18.2325,478963.0
2020-05-07 13:00:00,24.18,24.19,24.08,24.12,361984.0,18.2325,18.24,18.1571,18.1872,361984.0
2020-05-07 13:30:00,24.12,24.18,24.09,24.16,407144.0,18.1872,18.2325,18.1646,18.2174,407144.0
2020-05-07 14:00:00,24.15,24.19,24.07,24.1,377397.0,18.2098,18.24,18.1495,18.1721,377397.0
2020-05-07 14:30:00,24.1,24.13,23.95,23.98,575127.0,18.1721,18.1948,18.059,18.0817,575127.0
2020-05-07 15:00:00,23.98,24.06,23.95,24.05,680579.0,18.0817,18.142,18.059,18.1344,680579.0
2020-05-07 15:30:00,24.05,24.09,24.0,24.07,1181192.0,18.1344,18.1646,18.0967,18.1495,1181192.0
2020-05-08 09:30:00,24.03,24.06,23.73,23.84,1100093.0,18.5944,18.6176,18.3623,18.4474,1100093.0
2020-05-08 10:00:00,23.83,23.92,23.76,23.77,575961.0,18.4396,18.5093,18.3855,18.3932,575961.0
2020-05-08 10:30:00,23.77,23.84,23.71,23.8,726682.0,18.3932,18.4474,18.3468,18.4164,726682.0
2020-05-08 11:00:00,23.79,23.82,23.71,23.8,531948.0,18.4087,18.4319,18.3468,18.4164,531948.0
2020-05-08 11:30:00,23.8,23.82,23.72,23.78,555643.0,18.4164,18.4319,18.3545,18.4009,555643.0
2020-05-08 12:00:00,23.78,23.8,23.73,23.78,356151.0,18.4009,18.4164,18.3623,18.4009,356151.0
2020-05-08 12:30:00,23.78,23.85,23.77,23.82,325522.0,18.4009,18.4551,18.3932,18.4319,325522.0
2020-05-08 13:00:00,23.82,23.89,23.8,23.89,352856.0,18.4319,18.4861,18.4164,18.4861,352856.0
2020-05-08 13:30:00,23.89,23.91,23.85,23.9,403147.0,18.4861,18.5015,18.4551,18.4938,403147.0
2020-05-08 14:00:00,23.9,24.02,23.87,24.02,642886.0,18.4938,18.5867,18.4706,18.5867,642886.0
2020-05-08 14:30:00,24.02,24.04,23.93,24.01,455742.0,18.5867,18.6021,18.517,18.5789,455742.0
2020-05-08 15:00:00,24.02,24.03,23.94,23.99,459056.0,18.5867,18.5944,18.5248,18.5634,459056.0
2020-05-08 15:30:00,23.99,24.06,23.98,24.03,1018410.0,18.5634,18.6176,18.5557,18.5944,1018410.0
2020-05-11 09:30:00,23.57,23.66,23.38,23.44,1156237.0,18.2384,18.3081,18.0914,18.1379,1156237.0
2020-05-11 10:00:00,23.44,23.61,23.42,23.57,680917.0,18.1379,18.2694,18.1224,18.2384,680917.0
2020-05-11 10:30:00,23.56,23.6,23.4,23.43,620946.0,18.2307,18.2617,18.1069,18.1301,620946.0
2020-05-11 11:00:00,23.43,23.48,23.41,23.44,431120.0,18.1301,18.1688,18.1146,18.1379,431120.0
2020-05-11 11:30:00,23.45,23.64,23.44,23.61,512045.0,18.1456,18.2926,18.1379,18.2694,512045.0
2020-05-11 12:00:00,23.61,23.7,23.54,23.66,261721.0,18.2694,18.339,18.2152,18.3081,261721.0
2020-05-11 12:30:00,23.66,23.72,23.65,23.7,210804.0,18.3081,18.3545,18.3004,18.339,210804.0
2020-05-11 13:00:00,23.7,23.71,23.65,23.66,198471.0,18.339,18.3468,18.3004,18.3081,198471.0
2020-05-11 13:30:00,23.66,23.67,23.57,23.58,269742.0,18.3081,18.3158,18.2384,18.2462,269742.0
2020-05-11 14:00:00,23.58,23.58,23.46,23.49,296961.0,18.2462,18.2462,18.1533,18.1765,296961.0
2020-05-11 14:30:00,23.48,23.52,23.44,23.45,292975.0,18.1688,18.1998,18.1379,18.1456,292975.0
2020-05-11 15:00:00,23.46,23.55,23.45,23.54,395132.0,18.1533,18.223,18.1456,18.2152,395132.0
2020-05-11 15:30:00,23.54,23.58,23.49,23.5,779800.0,18.2152,18.2462,18.1765,18.1843,779800.0
2020-05-12 09:30:00,23.73,23.83,23.52,23.63,988603.0,18.3623,18.4396,18.1998,18.2849,988603.0
2020-05-12 10:00:00,23.63,23.68,23.56,23.58,512264.0,18.2849,18.3236,18.2307,18.2462,512264.0
2020-05-12 10:30:00,23.58,23.63,23.46,23.53,504048.0,18.2462,18.2849,18.1533,18.2075,504048.0
2020-05-12 11:00:00,23.54,23.63,23.43,23.5,748216.0,18.2152,18.2849,18.1301,18.1843,748216.0
2020-05-12 11:30:00,23.5,23.52,23.42,23.48,499472.0,18.1843,18.1998,18.1224,18.1688,499472.0
2020-05-12 12:00:00,23.48,23.48,23.41,23.45,493562.0,18.1688,18.1688,18.1146,18.1456,493562.0
2020-05-12 12:30:00,23.45,23.45,23.32,23.35,705508.0,18.1456,18.1456,18.045,18.0682,705508.0
2020-05-12 13:00:00,23.34,23.36,23.15,23.19,552881.0,18.0605,18.076,17.9135,17.9444,552881.0
2020-05-12 13:30:00,23.19,23.24,23.16,23.21,287595.0,17.9444,17.9831,17.9212,17.9599,287595.0
2020-05-12 14:00:00,23.21,23.25,23.13,23.16,373424.0,17.9599,17.9908,17.898,17.9212,373424.0
2020-05-12 14:30:00,23.16,23.23,23.12,23.18,521735.0,17.9212,17.9754,17.8902,17.9367,521735.0
2020-05-12 15:00:00,23.17,23.26,23.16,23.21,593610.0,17.9289,17.9986,17.9212,17.9599,593610.0
2020-05-12 15:30:00,23.21,23.22,23.06,23.06,2501178.0,17.9599,17.9676,17.8438,17.8438,2501178.0
2020-05-13 09:30:00,23.08,23.16,22.66,22.72,1621773.0,17.8593,17.9212,17.5343,17.5807,1621773.0
2020-05-13 10:00:00,22.71,22.8,22.59,22.65,992749.0,17.573,17.6426,17.4801,17.5266,992749.0
2020-05-13 10:30:00,22.65,22.83,22.53,22.55,971839.0,17.5266,17.6658,17.4337,17.4492,971839.0
2020-05-13 11:00:00,22.55,22.62,22.41,22.48,768626.0,17.4492,17.5033,17.3408,17.395,768626.0
2020-05-13 11:30:00,22.49,22.49,22.3,22.35,740785.0,17.4027,17.4027,17.2557,17.2944,740785.0
2020-05-13 12:00:00,22.35,22.44,22.26,22.4,523089.0,17.2944,17.3641,17.2248,17.3331,523089.0
2020-05-13 12:30:00,22.41,22.47,22.3,22.35,464628.0,17.3408,17.3873,17.2557,17.2944,464628.0
2020-05-13 13:00:00,22.35,22.47,22.23,22.4,395406.0,17.2944,17.3873,17.2016,17.3331,395406.0
2020-05-13 13:30:00,22.41,22.42,22.29,22.3,215333.0,17.3408,17.3486,17.248,17.2557,215333.0
2020-05-13 14:00:00,22.3,22.33,22.23,22.28,360895.0,17.2557,17.2789,17.2016,17.2402,360895.0
2020-05-13 14:30:00,22.28,22.34,22.18,22.19,455552.0,17.2402,17.2867,17.1629,17.1706,455552.0
2020-05-13 15:00:00,22.19,22.28,22.12,22.16,565704.0,17.1706,17.2402,17.1164,17.1474,565704.0
2020-05-13 15:30:00,22.16,22.28,22.14,22.24,1127252.0,17.1474,17.2402,17.1319,17.2093,1127252.0
2020-05-14 09:30:00,21.75,21.81,21.25,21.33,1506846.0,16.8301,16.8766,16.4432,16.5051,1506846.0
2020-05-14 10:00:00,21.3,21.69,21.19,21.62,950608.0,16.4819,16.7837,16.3968,16.7295,950608.0
2020-05-14 10:30:00,21.62,22.05,21.62,21.94,1129713.0,16.7295,17.0623,16.7295,16.9772,1129713.0
2020-05-14 11:00:00,21.94,22.12,21.84,21.87,967905.0,16.9772,17.1164,16.8998,16.923,967905.0
2020-05-14 11:30:00,21.87,22.01,21.76,21.92,952414.0,16.923,17.0313,16.8379,16.9617,952414.0
2020-05-14 12:00:00,21.92,22.04,21.91,21.95,291858.0,16.9617,17.0545,16.9539,16.9849,291858.0
2020-05-14 12:30:00,21.95,22.16,21.92,22.13,344348.0,16.9849,17.1474,16.9617,17.1242,344348.0
2020-05-14 13:00:00,22.13,22.26,22.05,22.26,390877.0,17.1242,17.2248,17.0623,17.2248,390877.0
2020-05-14 13:30:00,22.26,22.29,22.09,22.09,369667.0,17.2248,17.248,17.0932,17.0932,369667.0
2020-05-14 14:00:00,22.09,22.16,22.02,22.12,378304.0,17.0932,17.1474,17.0391,17.1164,378304.0
2020-05-14 14:30:00,22.13,22.15,21.98,22.07,405032.0,17.1242,17.1397,17.0081,17.0777,405032.0
2020-05-14 15:00:00,22.07,22.19,22.04,22.17,562949.0,17.0777,17.1706,17.0545,17.1551,562949.0
2020-05-14 15:30:00,22.17,22.19,22.01,22.16,908347.0,17.1551,17.1706,17.0313,17.1474,908347.0
2020-05-15 09:30:00,21.79,22.07,21.62,21.95,1351887.0,16.8611,17.0777,16.7295,16.9849,1351887.0
2020-05-15 10:00:00,21.95,22.26,21.88,22.13,777198.0,16.9849,17.2248,16.9307,17.1242,777198.0
2020-05-15 10:30:00,22.12,22.17,21.95,21.98,891683.0,17.1164,17.1551,16.9849,17.0081,891683.0
2020-05-15 11:00:00,21.97,21.97,21.84,21.87,671103.0,17.0004,17.0004,16.8998,16.923,671103.0
2020-05-15 11:30:00,21.86,21.96,21.7,21.78,1124011.0,16.9153,16.9926,16.7914,16.8533,1124011.0
2020-05-15 12:00:00,21.77,21.89,21.76,21.8,739940.0,16.8456,16.9385,16.8379,16.8688,739940.0
2020-05-15 12:30:00,21.81,21.82,21.75,21.79,643181.0,16.8766,16.8843,16.8301,16.8611,643181.0
2020-05-15 13:00:00,21.79,21.85,21.73,21.8,685392.0,16.8611,16.9075,16.8147,16.8688,685392.0
2020-05-15 13:30:00,21.79,21.89,21.78,21.88,328633.0,16.8611,16.9385,16.8533,16.9307,328633.0
2020-05-15 14:00:00,21.87,21.96,21.87,21.94,509339.0,16.923,16.9926,16.923,16.9772,509339.0
2020-05-15 14:30:00,21.94,21.94,21.83,21.85,460366.0,16.9772,16.9772,16.892,16.9075,460366.0
2020-05-15 15:00:00,21.85,21.91,21.83,21.86,654303.0,16.9075,16.9539,16.892,16.9153,654303.0
2020-05-15 15:30:00,21.86,21.87,21.76,21.82,1262635.0,16.9153,16.923,16.8379,16.8843,1262635.0
2020-05-18 09:30:00,23.31,23.73,23.29,23.59,2762587.0,18.0373,18.3623,18.0218,18.2539,2762587.0
2020-05-18 10:00:00,23.6,23.7,23.53,23.62,1464133.0,18.2617,18.339,18.2075,18.2771,1464133.0
2020-05-18 10:30:00,23.63,23.87,23.62,23.83,1195782.0,18.2849,18.4706,18.2771,18.4396,1195782.0
2020-05-18 11:00:00,23.83,23.88,23.71,23.8,1170687.0,18.4396,18.4783,18.3468,18.4164,1170687.0
2020-05-18 11:30:00,23.8,23.81,23.62,23.73,1001286.0,18.4164,18.4242,18.2771,18.3623,1001286.0
2020-05-18 12:00:00,23.72,23.76,23.7,23.74,495000.0,18.3545,18.3855,18.339,18.37,495000.0
2020-05-18 12:30:00,23.74,23.78,23.63,23.7,451516.0,18.37,18.4009,18.2849,18.339,451516.0
2020-05-18 13:00:00,23.7,23.79,23.69,23.74,490455.0,18.339,18.4087,18.3313,18.37,490455.0
2020-05-18 13:30:00,23.75,23.75,23.63,23.69,482220.0,18.3777,18.3777,18.2849,18.3313,482220.0
2020-05-18 14:00:00,23.68,23.72,23.51,23.55,708921.0,18.3236,18.3545,18.192,18.223,708921.0
2020-05-18 14:30:00,23.55,23.69,23.55,23.58,918619.0,18.223,18.3313,18.223,18.2462,918619.0
2020-05-18 15:00:00,23.58,23.61,23.54,23.58,1084893.0,18.2462,18.2694,18.2152,18.2462,1084893.0
2020-05-18 15:30:00,23.59,23.64,23.49,23.49,2559303.0,18.2539,18.2926,18.1765,18.1765,2559303.0
2020-05-19 09:30:00,23.7,23.7,23.18,23.38,1787893.0,18.339,18.339,17.9367,18.0914,1787893.0
2020-05-19 10:00:00,23.38,23.42,23.13,23.18,1176185.0,18.0914,18.1224,17.898,17.9367,1176185.0
2020-05-19 10:30:00,23.18,23.22,22.95,23.18,1429496.0,17.9367,17.9676,17.7587,17.9367,1429496.0
2020-05-19 11:00:00,23.19,23.32,23.14,23.25,1157024.0,17.9444,18.045,17.9057,17.9908,1157024.0
2020-05-19 11:30:00,23.25,23.37,23.15,23.21,761468.0,17.9908,18.0837,17.9135,17.9599,761468.0
2020-05-19 12:00:00,23.21,23.29,23.17,23.27,431962.0,17.9599,18.0218,17.9289,18.0063,431962.0
2020-05-19 12:30:00,23.28,23.3,23.23,23.25,227182.0,18.014,18.0295,17.9754,17.9908,227182.0
2020-05-19 13:00:00,23.25,23.31,23.2,23.28,347086.0,17.9908,18.0373,17.9521,18.014,347086.0
2020-05-19 13:30:00,23.27,23.34,23.22,23.32,489923.0,18.0063,18.0605,17.9676,18.045,489923.0
2020-05-19 14:00:00,23.32,23.4,23.29,23.32,522158.0,18.045,18.1069,18.0218,18.045,522158.0
2020-05-19 14:30:00,23.31,23.31,23.05,23.07,1742885.0,18.0373,18.0373,17.8361,17.8515,1742885.0
2020-05-19 15:00:00,23.07,23.18,23.05,23.11,871220.0,17.8515,17.9367,17.8361,17.8825,871220.0
2020-05-19 15:30:00,23.1,23.13,22.92,22.92,1603691.0,17.8748,17.898,17.7355,17.7355,1603691.0
2020-05-20 09:30:00,23.55,23.57,23.34,23.52,1788460.0,18.223,18.2384,18.0605,18.1998,1788460.0
2020-05-20 10:00:00,23.52,23.64,23.49,23.63,939388.0,18.1998,18.2926,18.1765,18.2849,939388.0
2020-05-20 10:30:00,23.63,23.71,23.52,23.66,785248.0,18.2849,18.3468,18.1998,18.3081,785248.0
2020-05-20 11:00:00,23.66,23.69,23.47,23.63,745831.0,18.3081,18.3313,18.1611,18.2849,745831.0
2020-05-20 11:30:00,23.63,23.67,23.57,23.58,557429.0,18.2849,18.3158,18.2384,18.2462,557429.0
2020-05-20 12:00:00,23.59,23.6,23.48,23.51,347963.0,18.2539,18.2617,18.1688,18.192,347963.0
2020-05-20 12:30:00,23.51,23.52,23.41,23.43,696325.0,18.192,18.1998,18.1146,18.1301,696325.0
2020-05-20 13:00:00,23.43,23.47,23.37,23.37,406276.0,18.1301,18.1611,18.0837,18.0837,406276.0
2020-05-20 13:30:00,23.38,23.44,23.35,23.4,525577.0,18.0914,18.1379,18.0682,18.1069,525577.0
2020-05-20 14:00:00,23.41,23.53,23.39,23.51,439845.0,18.1146,18.2075,18.0992,18.192,439845.0
2020-05-20 14:30:00,23.5,23.55,23.46,23.52,627182.0,18.1843,18.223,18.1533,18.1998,627182.0
2020-05-20 15:00:00,23.52,23.58,23.48,23.55,641425.0,18.1998,18.2462,18.1688,18.223,641425.0
2020-05-20 15:30:00,23.55,23.62,23.52,23.61,916280.0,18.223,18.2771,18.1998,18.2694,916280.0
2020-05-21 09:30:00,23.74,23.92,23.64,23.71,1480103.0,18.37,18.5093,18.2926,18.3468,1480103.0
2020-05-21 10:00:00,23.72,23.77,23.64,23.65,570093.0,18.3545,18.3932,18.2926,18.3004,570093.0
2020-05-21 10:30:00,23.65,23.65,23.38,23.39,744051.0,18.3004,18.3004,18.0914,18.0992,744051.0
2020-05-21 11:00:00,23.39,23.39,23.11,23.19,740438.0,18.0992,18.0992,17.8825,17.9444,740438.0
2020-05-21 11:30:00,23.19,23.32,23.12,23.3,643925.0,17.9444,18.045,17.8902,18.0295,643925.0
2020-05-21 12:00:00,23.31,23.44,23.31,23.37,437441.0,18.0373,18.1379,18.0373,18.0837,437441.0
2020-05-21 12:30:00,23.37,23.4,23.33,23.34,350982.0,18.0837,18.1069,18.0527,18.0605,350982.0
2020-05-21 13:00:00,23.35,23.41,23.32,23.39,408090.0,18.0682,18.1146,18.045,18.0992,408090.0
2020-05-21 13:30:00,23.39,23.4,23.27,23.29,411835.0,18.0992,18.1069,18.0063,18.0218,411835.0
2020-05-21 14:00:00,23.3,23.44,23.29,23.42,490643.0,18.0295,18.1379,18.0218,18.1224,490643.0
2020-05-21 14:30:00,23.42,23.47,23.37,23.43,853309.0,18.1224,18.1611,18.0837,18.1301,853309.0
2020-05-21 15:00:00,23.43,23.58,23.41,23.43,1093434.0,18.1301,18.2462,18.1146,18.1301,1093434.0
2020-05-21 15:30:00,23.43,23.45,23.35,23.38,1353851.0,18.1301,18.1456,18.0682,18.0914,1353851.0
2020-05-22 09:30:00,22.98,23.0,22.72,22.83,1274536.0,17.7819,17.7974,17.5807,17.6658,1274536.0
2020-05-22 10:00:00,22.83,22.84,22.55,22.79,938390.0,17.6658,17.6736,17.4492,17.6349,938390.0
2020-05-22 10:30:00,22.8,22.85,22.75,22.8,608998.0,17.6426,17.6813,17.6039,17.6426,608998.0
2020-05-22 11:00:00,22.8,22.95,22.8,22.86,484315.0,17.6426,17.7587,17.6426,17.6891,484315.0
2020-05-22 11:30:00,22.86,22.96,22.85,22.92,524550.0,17.6891,17.7664,17.6813,17.7355,524550.0
2020-05-22 12:00:00,22.92,22.93,22.87,22.9,300549.0,17.7355,17.7432,17.6968,17.72,300549.0
2020-05-22 12:30:00,22.9,22.98,22.89,22.95,201464.0,17.72,17.7819,17.7123,17.7587,201464.0
2020-05-22 13:00:00,22.94,22.98,22.9,22.93,210833.0,17.751,17.7819,17.72,17.7432,210833.0
2020-05-22 13:30:00,22.93,22.93,22.84,22.92,265785.0,17.7432,17.7432,17.6736,17.7355,265785.0
2020-05-22 14:00:00,22.92,23.03,22.9,22.92,287479.0,17.7355,17.8206,17.72,17.7355,287479.0
2020-05-22 14:30:00,22.92,22.93,22.83,22.86,540387.0,17.7355,17.7432,17.6658,17.6891,540387.0
2020-05-22 15:00:00,22.86,22.97,22.84,22.93,489640.0,17.6891,17.7742,17.6736,17.7432,489640.0
2020-05-22 15:30:00,22.93,23.01,22.92,22.98,857887.0,17.7432,17.8051,17.7355,17.7819,857887.0
2020-05-26 09:30:00,23.35,23.43,23.25,23.31,1679590.0,18.0682,18.1301,17.9908,18.0373,1679590.0
2020-05-26 10:00:00,23.31,23.37,23.23,23.35,752295.0,18.0373,18.0837,17.9754,18.0682,752295.0
2020-05-26 10:30:00,23.36,23.4,23.2,23.23,810188.0,18.076,18.1069,17.9521,17.9754,810188.0
2020-05-26 11:00:00,23.23,23.28,23.19,23.28,891130.0,17.9754,18.014,17.9444,18.014,891130.0
2020-05-26 11:30:00,23.27,23.29,23.19,23.21,978754.0,18.0063,18.0218,17.9444,17.9599,978754.0
2020-05-26 12:00:00,23.21,23.21,23.15,23.19,515867.0,17.9599,17.9599,17.9135,17.9444,515867.0
2020-05-26 12:30:00,23.2,23.34,23.19,23.33,473210.0,17.9521,18.0605,17.9444,18.0527,473210.0
2020-05-26 13:00:00,23.33,23.38,23.32,23.36,486052.0,18.0527,18.0914,18.045,18.076,486052.0
2020-05-26 13:30:00,23.36,23.37,23.28,23.3,340684.0,18.076,18.0837,18.014,18.0295,340684.0
2020-05-26 14:00:00,23.29,23.34,23.29,23.34,257349.0,18.0218,18.0605,18.0218,18.0605,257349.0
2020-05-26 14:30:00,23.34,23.39,23.3,23.38,318196.0,18.0605,18.0992,18.0295,18.0914,318196.0
2020-05-26 15:00:00,23.37,23.42,23.35,23.41,405115.0,18.0837,18.1224,18.0682,18.1146,405115.0
2020-05-26 15:30:00,23.42,23.44,23.2,23.26,923307.0,18.1224,18.1379,17.9521,17.9986,923307.0
2020-05-27 09:30:00,24.1,24.18,23.85,23.91,1800826.0,18.6486,18.7105,18.4551,18.5015,1800826.0
2020-05-27 10:00:00,23.9,23.98,23.81,23.87,799663.0,18.4938,18.5557,18.4242,18.4706,799663.0
2020-05-27 10:30:00,23.87,23.87,23.48,23.64,904502.0,18.4706,18.4706,18.1688,18.2926,904502.0
2020-05-27 11:00:00,23.64,23.81,23.56,23.69,705397.0,18.2926,18.4242,18.2307,18.3313,705397.0
2020-05-27 11:30:00,23.69,23.73,23.58,23.63,671851.0,18.3313,18.3623,18.2462,18.2849,671851.0
2020-05-27 12:00:00,23.62,23.83,23.61,23.8,271167.0,18.2771,18.4396,18.2694,18.4164,271167.0
2020-05-27 12:30:00,23.8,23.81,23.7,23.71,314729.0,18.4164,18.4242,18.339,18.3468,314729.0
2020-05-27 13:00:00,23.71,23.73,23.65,23.68,311820.0,18.3468,18.3623,18.3004,18.3236,311820.0
2020-05-27 13:30:00,23.68,23.81,23.64,23.78,449767.0,18.3236,18.4242,18.2926,18.4009,449767.0
2020-05-27 14:00:00,23.78,23.92,23.77,23.89,435910.0,18.4009,18.5093,18.3932,18.4861,435910.0
2020-05-27 14:30:00,23.88,23.9,23.8,23.85,339400.0,18.4783,18.4938,18.4164,18.4551,339400.0
2020-05-27 15:00:00,23.85,23.88,23.81,23.88,339052.0,18.4551,18.4783,18.4242,18.4783,339052.0
2020-05-27 15:30:00,23.88,23.93,23.85,23.93,986219.0,18.4783,18.517,18.4551,18.517,986219.0
2020-05-28 09:30:00,23.8,23.82,23.43,23.65,1099128.0,18.4164,18.4319,18.1301,18.3004,1099128.0
2020-05-28 10:00:00,23.66,23.66,23.42,23.44,758646.0,18.3081,18.3081,18.1224,18.1379,758646.0
2020-05-28 10:30:00,23.44,23.57,23.41,23.46,622461.0,18.1379,18.2384,18.1146,18.1533,622461.0
2020-05-28 11:00:00,23.47,23.59,23.36,23.56,703903.0,18.1611,18.2539,18.076,18.2307,703903.0
2020-05-28 11:30:00,23.56,23.56,23.44,23.53,921533.0,18.2307,18.2307,18.1379,18.2075,921533.0
2020-05-28 12:00:00,23.54,23.61,23.53,23.57,465426.0,18.2152,18.2694,18.2075,18.2384,465426.0
2020-05-28 12:30:00,23.57,23.6,23.53,23.6,185082.0,18.2384,18.2617,18.2075,18.2617,185082.0
2020-05-28 13:00:00,23.59,23.61,23.55,23.57,199785.0,18.2539,18.2694,18.223,18.2384,199785.0
2020-05-28 13:30:00,23.57,23.62,23.55,23.61,277706.0,18.2384,18.2771,18.223,18.2694,277706.0
2020-05-28 14:00:00,23.61,23.61,23.53,23.54,239639.0,18.2694,18.2694,18.2075,18.2152,239639.0
2020-05-28 14:30:00,23.55,23.56,23.48,23.51,359858.0,18.223,18.2307,18.1688,18.192,359858.0
2020-05-28 15:00:00,23.5,23.54,23.4,23.41,523933.0,18.1843,18.2152,18.1069,18.1146,523933.0
2020-05-28 15:30:00,23.4,23.42,23.21,23.26,1374621.0,18.1069,18.1224,17.9599,17.9986,1374621.0
2020-05-29 09:30:00,22.86,22.93,22.73,22.79,1329297.0,17.6891,17.7432,17.5885,17.6349,1329297.0
2020-05-29 10:00:00,22.8,23.03,22.72,22.89,827539.0,17.6426,17.8206,17.5807,17.7123,827539.0
2020-05-29 10:30:00,22.89,22.93,22.78,22.86,673821.0,17.7123,17.7432,17.6271,17.6891,673821.0
2020-05-29 11:00:00,22.85,22.92,22.78,22.8,820091.0,17.6813,17.7355,17.6271,17.6426,820091.0
2020-05-29 11:30:00,22.8,23.01,22.79,22.87,555553.0,17.6426,17.8051,17.6349,17.6968,555553.0
2020-05-29 12:00:00,22.87,22.88,22.8,22.87,301558.0,17.6968,17.7045,17.6426,17.6968,301558.0
2020-05-29 12:30:00,22.86,22.89,22.74,22.86,526887.0,17.6891,17.7123,17.5962,17.6891,526887.0
2020-05-29 13:00:00,22.86,22.88,22.8,22.8,215444.0,17.6891,17.7045,17.6426,17.6426,215444.0
2020-05-29 13:30:00,22.8,22.86,22.8,22.84,203322.0,17.6426,17.6891,17.6426,17.6736,203322.0
2020-05-29 14:00:00,22.85,23.02,22.8,23.0,352200.0,17.6813,17.8129,17.6426,17.7974,352200.0
2020-05-29 14:30:00,22.99,23.09,22.83,23.09,518992.0,17.7896,17.867,17.6658,17.867,518992.0
2020-05-29 15:00:00,23.1,23.24,23.09,23.14,721915.0,17.8748,17.9831,17.867,17.9057,721915.0
2020-05-29 15:30:00,23.13,23.21,23.06,23.14,1392946.0,17.898,17.9599,17.8438,17.9057,1392946.0
2020-06-01 09:30:00,23.15,23.36,23.01,23.3,1081903.0,17.9135,18.076,17.8051,18.0295,1081903.0
2020-06-01 10:00:00,23.31,23.56,23.25,23.52,629424.0,18.0373,18.2307,17.9908,18.1998,629424.0
2020-06-01 10:30:00,23.53,23.56,23.45,23.51,818334.0,18.2075,18.2307,18.1456,18.192,818334.0
2020-06-01 11:00:00,23.51,23.59,23.4,23.56,1042120.0,18.192,18.2539,18.1069,18.2307,1042120.0
2020-06-01 11:30:00,23.56,23.67,23.52,23.63,614102.0,18.2307,18.3158,18.1998,18.2849,614102.0
2020-06-01 12:00:00,23.63,23.7,23.6,23.66,376862.0,18.2849,18.339,18.2617,18.3081,376862.0
2020-06-01 12:30:00,23.67,23.69,23.63,23.65,261598.0,18.3158,18.3313,18.2849,18.3004,261598.0
2020-06-01 13:00:00,23.66,23.77,23.65,23.75,391250.0,18.3081,18.3932,18.3004,18.3777,391250.0
2020-06-01 13:30:00,23.74,23.79,23.7,23.71,286353.0,18.37,18.4087,18.339,18.3468,286353.0
2020-06-01 14:00:00,23.72,23.8,23.7,23.73,418512.0,18.3545,18.4164,18.339,18.3623,418512.0
2020-06-01 14:30:00,23.72,23.86,23.7,23.84,574667.0,18.3545,18.4629,18.339,18.4474,574667.0
2020-06-01 15:00:00,23.85,23.9,23.84,23.86,738002.0,18.4551,18.4938,18.4474,18.4629,738002.0
2020-06-01 15:30:00,23.86,23.91,23.79,23.83,1509217.0,18.4629,18.5015,18.4087,18.4396,1509217.0
2020-06-02 09:30:00,24.73,24.84,24.61,24.67,2098749.0,19.1361,19.2212,19.0432,19.0896,2098749.0
2020-06-02 10:00:00,24.67,24.92,24.63,24.92,1531076.0,19.0896,19.2831,19.0587,19.2831,1531076.0
2020-06-02 10:30:00,24.92,24.96,24.82,24.94,1401997.0,19.2831,19.314,19.2057,19.2986,1401997.0
2020-06-02 11:00:00,24.94,24.98,24.89,24.95,1173738.0,19.2986,19.3295,19.2599,19.3063,1173738.0
2020-06-02 11:30:00,24.96,24.99,24.87,24.91,1046685.0,19.314,19.3372,19.2444,19.2753,1046685.0
2020-06-02 12:00:00,24.92,24.92,24.85,24.89,313420.0,19.2831,19.2831,19.2289,19.2599,313420.0
2020-06-02 12:30:00,24.89,24.93,24.85,24.86,488538.0,19.2599,19.2908,19.2289,19.2366,488538.0
2020-06-02 13:00:00,24.87,24.91,24.85,24.88,356464.0,19.2444,19.2753,19.2289,19.2521,356464.0
2020-06-02 13:30:00,24.88,24.88,24.79,24.84,423296.0,19.2521,19.2521,19.1825,19.2212,423296.0
2020-06-02 14:00:00,24.84,24.9,24.78,24.85,433997.0,19.2212,19.2676,19.1747,19.2289,433997.0
2020-06-02 14:30:00,24.86,24.89,24.77,24.88,392787.0,19.2366,19.2599,19.167,19.2521,392787.0
2020-06-02 15:00:00,24.87,24.88,24.81,24.86,466452.0,19.2444,19.2521,19.198,19.2366,466452.0
2020-06-02 15:30:00,24.86,24.96,24.84,24.96,1304925.0,19.2366,19.314,19.2212,19.314,1304925.0
2020-06-03 09:30:00,25.67,25.81,25.55,25.72,1842243.0,19.8634,19.9718,19.7706,19.9021,1842243.0
2020-06-03 10:00:00,25.72,26.0,25.71,25.99,1708465.0,19.9021,20.1188,19.8944,20.111,1708465.0
2020-06-03 10:30:00,25.98,26.0,25.75,25.89,1085499.0,20.1033,20.1188,19.9253,20.0337,1085499.0
2020-06-03 11:00:00,25.88,25.96,25.78,25.85,1039196.0,20.0259,20.0878,19.9485,20.0027,1039196.0
2020-06-03 11:30:00,25.85,25.89,25.71,25.72,520002.0,20.0027,20.0337,19.8944,19.9021,520002.0
2020-06-03 12:00:00,25.72,25.79,25.66,25.74,446636.0,19.9021,19.9563,19.8557,19.9176,446636.0
2020-06-03 12:30:00,25.75,25.8,25.67,25.68,481351.0,19.9253,19.964,19.8634,19.8712,481351.0
2020-06-03 13:00:00,25.68,25.77,25.67,25.74,285936.0,19.8712,19.9408,19.8634,19.9176,285936.0
2020-06-03 13:30:00,25.74,25.82,25.72,25.79,332359.0,19.9176,19.9795,19.9021,19.9563,332359.0
2020-06-03 14:00:00,25.79,25.96,25.79,25.95,413222.0,19.9563,20.0878,19.9563,20.0801,413222.0
2020-06-03 14:30:00,25.95,25.99,25.88,25.92,652007.0,20.0801,20.111,20.0259,20.0569,652007.0
2020-06-03 15:00:00,25.91,25.95,25.87,25.91,540139.0,20.0491,20.0801,20.0182,20.0491,540139.0
2020-06-03 15:30:00,25.91,25.97,25.86,25.9,1164032.0,20.0491,20.0956,20.0104,20.0414,1164032.0
2020-06-04 09:30:00,25.63,25.69,25.25,25.46,1407336.0,19.8325,19.8789,19.5384,19.7009,1407336.0
2020-06-04 10:00:00,25.46,25.67,25.44,25.65,657140.0,19.7009,19.8634,19.6855,19.848,657140.0
2020-06-04 10:30:00,25.64,25.75,25.62,25.65,469262.0,19.8402,19.9253,19.8247,19.848,469262.0
2020-06-04 11:00:00,25.65,25.66,25.45,25.55,715321.0,19.848,19.8557,19.6932,19.7706,715321.0
2020-06-04 11:30:00,25.55,25.61,25.52,25.59,389689.0,19.7706,19.817,19.7474,19.8015,389689.0
2020-06-04 12:00:00,25.59,25.75,25.58,25.71,733572.0,19.8015,19.9253,19.7938,19.8944,733572.0
2020-06-04 12:30:00,25.71,25.71,25.6,25.63,281949.0,19.8944,19.8944,19.8093,19.8325,281949.0
2020-06-04 13:00:00,25.63,25.63,25.56,25.62,186473.0,19.8325,19.8325,19.7783,19.8247,186473.0
2020-06-04 13:30:00,25.62,25.8,25.62,25.79,341551.0,19.8247,19.964,19.8247,19.9563,341551.0
2020-06-04 14:00:00,25.79,25.81,25.75,25.8,181394.0,19.9563,19.9718,19.9253,19.964,181394.0
2020-06-04 14:30:00,25.8,25.84,25.71,25.71,373577.0,19.964,19.995,19.8944,19.8944,373577.0
2020-06-04 15:00:00,25.7,25.74,25.59,25.66,562897.0,19.8866,19.9176,19.8015,19.8557,562897.0
2020-06-04 15:30:00,25.67,25.71,25.6,25.69,1004017.0,19.8634,19.8944,19.8093,19.8789,1004017.0
2020-06-05 09:30:00,27.25,27.76,27.25,27.54,3896072.0,21.086,21.4807,21.086,21.3104,3896072.0
2020-06-05 10:00:00,27.54,27.75,27.51,27.64,2042263.0,21.3104,21.4729,21.2872,21.3878,2042263.0
2020-06-05 10:30:00,27.64,27.8,27.59,27.79,1511386.0,21.3878,21.5116,21.3491,21.5039,1511386.0
2020-06-05 11:00:00,27.8,27.94,27.75,27.91,949229.0,21.5116,21.62,21.4729,21.5967,949229.0
2020-06-05 11:30:00,27.91,27.94,27.78,27.88,1151556.0,21.5967,21.62,21.4961,21.5735,1151556.0
2020-06-05 12:00:00,27.88,27.9,27.61,27.71,1198769.0,21.5735,21.589,21.3646,21.442,1198769.0
2020-06-05 12:30:00,27.7,27.88,27.7,27.85,668105.0,21.4342,21.5735,21.4342,21.5503,668105.0
2020-06-05 13:00:00,27.85,27.93,27.75,27.92,490264.0,21.5503,21.6122,21.4729,21.6045,490264.0
2020-06-05 13:30:00,27.93,27.93,27.82,27.87,481265.0,21.6122,21.6122,21.5271,21.5658,481265.0
2020-06-05 14:00:00,27.86,27.92,27.85,27.92,564653.0,21.558,21.6045,21.5503,21.6045,564653.0
2020-06-05 14:30:00,27.92,27.92,27.78,27.79,816703.0,21.6045,21.6045,21.4961,21.5039,816703.0
2020-06-05 15:00:00,27.79,27.8,27.62,27.69,646172.0,21.5039,21.5116,21.3723,21.4265,646172.0
2020-06-05 15:30:00,27.69,27.75,27.59,27.71,1673758.0,21.4265,21.4729,21.3491,21.442,1673758.0
2020-06-08 09:30:00,28.45,28.57,28.3,28.38,2564078.0,22.0146,22.1074,21.8985,21.9604,2564078.0
2020-06-08 10:00:00,28.39,28.41,27.94,27.99,1695688.0,21.9682,21.9836,21.62,21.6586,1695688.0
2020-06-08 10:30:00,27.99,28.23,27.86,28.17,1022777.0,21.6586,21.8444,21.558,21.7979,1022777.0
2020-06-08 11:00:00,28.18,28.29,28.1,28.18,974159.0,21.8057,21.8908,21.7438,21.8057,974159.0
2020-06-08 11:30:00,28.17,28.2,28.11,28.15,578793.0,21.7979,21.8211,21.7515,21.7824,578793.0
2020-06-08 12:00:00,28.14,28.19,28.01,28.03,456459.0,21.7747,21.8134,21.6741,21.6896,456459.0
2020-06-08 12:30:00,28.03,28.14,28.0,28.11,508122.0,21.6896,21.7747,21.6664,21.7515,508122.0
2020-06-08 13:00:00,28.12,28.2,28.09,28.16,400960.0,21.7592,21.8211,21.736,21.7902,400960.0
2020-06-08 13:30:00,28.17,28.2,28.07,28.09,452054.0,21.7979,21.8211,21.7205,21.736,452054.0
2020-06-08 14:00:00,28.09,28.13,28.05,28.11,463219.0,21.736,21.767,21.7051,21.7515,463219.0
2020-06-08 14:30:00,28.1,28.13,28.07,28.12,559726.0,21.7438,21.767,21.7205,21.7592,559726.0
2020-06-08 15:00:00,28.12,28.18,28.09,28.15,667147.0,21.7592,21.8057,21.736,21.7824,667147.0
2020-06-08 15:30:00,28.15,28.39,28.15,28.39,1586064.0,21.7824,21.9682,21.7824,21.9682,1586064.0
2020-06-09 09:30:00,27.54,27.6,27.26,27.34,2044233.0,21.3104,21.3569,21.0938,21.1557,2044233.0
2020-06-09 10:00:00,27.35,27.35,27.03,27.18,1934851.0,21.1634,21.1634,20.9158,21.0319,1934851.0
2020-06-09 10:30:00,27.18,27.42,27.12,27.36,785536.0,21.0319,21.2176,20.9854,21.1711,785536.0
2020-06-09 11:00:00,27.35,27.43,27.21,27.23,716530.0,21.1634,21.2253,21.0551,21.0706,716530.0
2020-06-09 11:30:00,27.24,27.31,27.15,27.21,983354.0,21.0783,21.1325,21.0086,21.0551,983354.0
2020-06-09 12:00:00,27.2,27.26,27.16,27.25,272643.0,21.0473,21.0938,21.0164,21.086,272643.0
2020-06-09 12:30:00,27.26,27.36,27.25,27.36,339145.0,21.0938,21.1711,21.086,21.1711,339145.0
2020-06-09 13:00:00,27.35,27.4,27.31,27.38,285842.0,21.1634,21.2021,21.1325,21.1866,285842.0
2020-06-09 13:30:00,27.38,27.41,27.33,27.39,285346.0,21.1866,21.2098,21.1479,21.1944,285346.0
2020-06-09 14:00:00,27.39,27.4,27.21,27.25,782996.0,21.1944,21.2021,21.0551,21.086,782996.0
2020-06-09 14:30:00,27.25,27.35,27.22,27.35,369786.0,21.086,21.1634,21.0628,21.1634,369786.0
2020-06-09 15:00:00,27.34,27.4,27.3,27.39,395653.0,21.1557,21.2021,21.1247,21.1944,395653.0
2020-06-09 15:30:00,27.39,27.41,27.28,27.34,1216628.0,21.1944,21.2098,21.1092,21.1557,1216628.0
2020-06-10 09:30:00,26.89,26.95,26.49,26.56,1574421.0,20.8075,20.8539,20.4979,20.5521,1574421.0
2020-06-10 10:00:00,26.56,26.59,26.31,26.48,918820.0,20.5521,20.5753,20.3587,20.4902,918820.0
2020-06-10 10:30:00,26.48,26.54,26.28,26.32,768171.0,20.4902,20.5366,20.3354,20.3664,768171.0
2020-06-10 11:00:00,26.32,26.59,26.29,26.51,746515.0,20.3664,20.5753,20.3432,20.5134,746515.0
2020-06-10 11:30:00,26.52,26.73,26.51,26.7,545220.0,20.5212,20.6837,20.5134,20.6604,545220.0
2020-06-10 12:00:00,26.7,26.77,26.64,26.68,329128.0,20.6604,20.7146,20.614,20.645,329128.0
2020-06-10 12:30:00,26.67,26.68,26.56,26.61,261944.0,20.6372,20.645,20.5521,20.5908,261944.0
2020-06-10 13:00:00,26.61,26.65,26.57,26.6,222069.0,20.5908,20.6218,20.5598,20.5831,222069.0
2020-06-10 13:30:00,26.6,26.69,26.59,26.66,228399.0,20.5831,20.6527,20.5753,20.6295,228399.0
2020-06-10 14:00:00,26.68,26.99,26.56,26.91,657878.0,20.645,20.8848,20.5521,20.8229,657878.0
2020-06-10 14:30:00,26.91,26.91,26.52,26.61,567179.0,20.8229,20.8229,20.5212,20.5908,567179.0
2020-06-10 15:00:00,26.62,26.66,26.47,26.65,672765.0,20.5985,20.6295,20.4825,20.6218,672765.0
2020-06-10 15:30:00,26.66,26.68,26.37,26.37,1153316.0,20.6295,20.645,20.4051,20.4051,1153316.0
2020-06-11 09:30:00,25.08,25.39,24.86,25.24,2078438.0,19.4069,19.6468,19.2366,19.5307,2078438.0
2020-06-11 10:00:00,25.25,25.32,24.96,24.97,1011709.0,19.5384,19.5926,19.314,19.3218,1011709.0
2020-06-11 10:30:00,24.97,25.09,24.87,24.9,975419.0,19.3218,19.4146,19.2444,19.2676,975419.0
2020-06-11 11:00:00,24.9,24.94,24.76,24.78,969109.0,19.2676,19.2986,19.1593,19.1747,969109.0
2020-06-11 11:30:00,24.77,24.8,24.52,24.57,1141334.0,19.167,19.1902,18.9736,19.0122,1141334.0
2020-06-11 12:00:00,24.57,24.57,24.28,24.31,1009686.0,19.0122,19.0122,18.7878,18.8111,1009686.0
2020-06-11 12:30:00,24.32,24.54,24.31,24.39,698041.0,18.8188,18.989,18.8111,18.873,698041.0
2020-06-11 13:00:00,24.39,24.56,24.38,24.5,584524.0,18.873,19.0045,18.8652,18.9581,584524.0
2020-06-11 13:30:00,24.5,24.61,24.47,24.59,503878.0,18.9581,19.0432,18.9349,19.0277,503878.0
2020-06-11 14:00:00,24.58,24.59,24.44,24.54,429346.0,19.02,19.0277,18.9117,18.989,429346.0
2020-06-11 14:30:00,24.54,24.55,24.22,24.28,935699.0,18.989,18.9968,18.7414,18.7878,935699.0
2020-06-11 15:00:00,24.27,24.29,24.03,24.08,961681.0,18.7801,18.7956,18.5944,18.6331,961681.0
2020-06-11 15:30:00,24.09,24.22,24.03,24.07,1829377.0,18.6408,18.7414,18.5944,18.6253,1829377.0
2020-06-12 09:30:00,24.96,25.25,24.86,24.94,1890858.0,19.314,19.5384,19.2366,19.2986,1890858.0
2020-06-12 10:00:00,24.93,25.06,24.77,24.77,1004814.0,19.2908,19.3914,19.167,19.167,1004814.0
2020-06-12 10:30:00,24.77,24.78,24.43,24.43,837033.0,19.167,19.1747,18.9039,18.9039,837033.0
2020-06-12 11:00:00,24.43,24.59,24.28,24.46,824759.0,18.9039,19.0277,18.7878,18.9271,824759.0
2020-06-12 11:30:00,24.46,24.71,24.41,24.71,885272.0,18.9271,19.1206,18.8884,19.1206,885272.0
2020-06-12 12:00:00,24.71,24.78,24.58,24.63,402882.0,19.1206,19.1747,19.02,19.0587,402882.0
2020-06-12 12:30:00,24.62,24.65,24.51,24.6,402015.0,19.0509,19.0742,18.9658,19.0355,402015.0
2020-06-12 13:00:00,24.61,24.62,24.5,24.52,394015.0,19.0432,19.0509,18.9581,18.9736,394015.0
2020-06-12 13:30:00,24.52,24.54,24.23,24.25,716577.0,18.9736,18.989,18.7492,18.7646,716577.0
2020-06-12 14:00:00,24.25,24.4,24.21,24.36,540592.0,18.7646,18.8807,18.7337,18.8497,540592.0
2020-06-12 14:30:00,24.37,24.5,24.3,24.42,486356.0,18.8575,18.9581,18.8033,18.8962,486356.0
2020-06-12 15:00:00,24.42,24.57,24.4,24.48,866377.0,18.8962,19.0122,18.8807,18.9426,866377.0
2020-06-12 15:30:00,24.48,24.76,24.46,24.75,1126828.0,18.9426,19.1593,18.9271,19.1515,1126828.0
2020-06-15 09:30:00,23.47,23.59,23.23,23.5,2307809.0,18.1611,18.2539,17.9754,18.1843,2307809.0
2020-06-15 10:00:00,23.5,23.67,23.42,23.6,1098985.0,18.1843,18.3158,18.1224,18.2617,1098985.0
2020-06-15 10:30:00,23.59,23.88,23.58,23.81,811349.0,18.2539,18.4783,18.2462,18.4242,811349.0
2020-06-15 11:00:00,23.81,24.08,23.8,23.91,1011918.0,18.4242,18.6331,18.4164,18.5015,1011918.0
2020-06-15 11:30:00,23.91,24.04,23.85,23.97,1024947.0,18.5015,18.6021,18.4551,18.548,1024947.0
2020-06-15 12:00:00,23.96,24.2,23.94,24.15,536934.0,18.5402,18.7259,18.5248,18.6873,536934.0
2020-06-15 12:30:00,24.15,24.25,24.08,24.23,527636.0,18.6873,18.7646,18.6331,18.7492,527636.0
2020-06-15 13:00:00,24.24,24.29,24.17,24.23,410365.0,18.7569,18.7956,18.7027,18.7492,410365.0
2020-06-15 13:30:00,24.23,24.24,24.1,24.14,388151.0,18.7492,18.7569,18.6486,18.6795,388151.0
2020-06-15 14:00:00,24.16,24.59,24.16,24.56,719331.0,18.695,19.0277,18.695,19.0045,719331.0
2020-06-15 14:30:00,24.56,24.59,24.43,24.45,414494.0,19.0045,19.0277,18.9039,18.9194,414494.0
2020-06-15 15:00:00,24.45,24.55,24.38,24.39,535714.0,18.9194,18.9968,18.8652,18.873,535714.0
2020-06-15 15:30:00,24.39,24.42,24.21,24.37,1746497.0,18.873,18.8962,18.7337,18.8575,1746497.0
2020-06-16 09:30:00,24.96,25.1,24.82,24.98,2059092.0,19.314,19.4224,19.2057,19.3295,2059092.0
2020-06-16 10:00:00,24.98,25.21,24.95,25.19,1310488.0,19.3295,19.5075,19.3063,19.492,1310488.0
2020-06-16 10:30:00,25.19,25.21,24.31,24.37,1462170.0,19.492,19.5075,18.8111,18.8575,1462170.0
2020-06-16 11:00:00,24.37,24.67,24.21,24.59,1331014.0,18.8575,19.0896,18.7337,19.0277,1331014.0
2020-06-16 11:30:00,24.6,24.61,24.41,24.51,864487.0,19.0355,19.0432,18.8884,18.9658,864487.0
2020-06-16 12:00:00,24.51,24.72,24.44,24.7,882419.0,18.9658,19.1283,18.9117,19.1128,882419.0
2020-06-16 12:30:00,24.69,24.79,24.6,24.64,583224.0,19.1051,19.1825,19.0355,19.0664,583224.0
2020-06-16 13:00:00,24.64,24.67,24.5,24.55,452029.0,19.0664,19.0896,18.9581,18.9968,452029.0
2020-06-16 13:30:00,24.55,24.6,24.45,24.5,529071.0,18.9968,19.0355,18.9194,18.9581,529071.0
2020-06-16 14:00:00,24.5,24.69,24.49,24.67,534245.0,18.9581,19.1051,18.9503,19.0896,534245.0
2020-06-16 14:30:00,24.67,24.73,24.56,24.59,359414.0,19.0896,19.1361,19.0045,19.0277,359414.0
2020-06-16 15:00:00,24.58,24.6,24.36,24.47,882617.0,19.02,19.0355,18.8497,18.9349,882617.0
2020-06-16 15:30:00,24.47,24.56,24.42,24.56,1350429.0,18.9349,19.0045,18.8962,19.0045,1350429.0
2020-06-17 09:30:00,24.4,24.47,24.13,24.2,1176368.0,18.8807,18.9349,18.6718,18.7259,1176368.0
2020-06-17 10:00:00,24.2,24.23,23.97,23.99,905530.0,18.7259,18.7492,18.548,18.5634,905530.0
2020-06-17 10:30:00,24.0,24.12,23.94,24.07,713868.0,18.5712,18.664,18.5248,18.6253,713868.0
2020-06-17 11:00:00,24.07,24.1,23.93,23.98,681572.0,18.6253,18.6486,18.517,18.5557,681572.0
2020-06-17 11:30:00,23.98,24.07,23.97,24.01,788046.0,18.5557,18.6253,18.548,18.5789,788046.0
2020-06-17 12:00:00,24.02,24.04,23.95,23.98,524269.0,18.5867,18.6021,18.5325,18.5557,524269.0
2020-06-17 12:30:00,23.98,24.06,23.97,24.01,570390.0,18.5557,18.6176,18.548,18.5789,570390.0
2020-06-17 13:00:00,24.01,24.03,23.96,24.02,820745.0,18.5789,18.5944,18.5402,18.5867,820745.0
2020-06-17 13:30:00,24.03,24.04,23.97,23.97,370168.0,18.5944,18.6021,18.548,18.548,370168.0
2020-06-17 14:00:00,23.96,23.99,23.87,23.88,624074.0,18.5402,18.5634,18.4706,18.4783,624074.0
2020-06-17 14:30:00,23.89,23.97,23.87,23.87,840109.0,18.4861,18.548,18.4706,18.4706,840109.0
2020-06-17 15:00:00,23.87,23.88,23.77,23.8,985673.0,18.4706,18.4783,18.3932,18.4164,985673.0
2020-06-17 15:30:00,23.81,23.84,23.7,23.7,1951703.0,18.4242,18.4474,18.339,18.339,1951703.0
2020-06-18 09:30:00,23.44,23.53,23.27,23.37,1975639.0,18.1379,18.2075,18.0063,18.0837,1975639.0
2020-06-18 10:00:00,23.38,23.73,23.37,23.66,1000799.0,18.0914,18.3623,18.0837,18.3081,1000799.0
2020-06-18 10:30:00,23.66,23.83,23.61,23.79,775129.0,18.3081,18.4396,18.2694,18.4087,775129.0
2020-06-18 11:00:00,23.79,23.81,23.7,23.74,527773.0,18.4087,18.4242,18.339,18.37,527773.0
2020-06-18 11:30:00,23.73,23.77,23.58,23.62,738355.0,18.3623,18.3932,18.2462,18.2771,738355.0
2020-06-18 12:00:00,23.63,23.72,23.57,23.69,290781.0,18.2849,18.3545,18.2384,18.3313,290781.0
2020-06-18 12:30:00,23.69,23.7,23.6,23.61,249720.0,18.3313,18.339,18.2617,18.2694,249720.0
2020-06-18 13:00:00,23.62,23.69,23.6,23.67,254485.0,18.2771,18.3313,18.2617,18.3158,254485.0
2020-06-18 13:30:00,23.66,23.73,23.63,23.69,377771.0,18.3081,18.3623,18.2849,18.3313,377771.0
2020-06-18 14:00:00,23.7,23.7,23.61,23.67,312540.0,18.339,18.339,18.2694,18.3158,312540.0
2020-06-18 14:30:00,23.67,23.72,23.64,23.64,282446.0,18.3158,18.3545,18.2926,18.2926,282446.0
2020-06-18 15:00:00,23.64,23.65,23.55,23.61,387246.0,18.2926,18.3004,18.223,18.2694,387246.0
2020-06-18 15:30:00,23.62,23.71,23.58,23.69,823170.0,18.2771,18.3468,18.2462,18.3313,823170.0
2020-06-19 09:30:00,24.22,24.26,23.96,24.03,1703126.0,18.7414,18.7724,18.5402,18.5944,1703126.0
2020-06-19 10:00:00,24.04,24.17,24.0,24.08,498984.0,18.6021,18.7027,18.5712,18.6331,498984.0
2020-06-19 10:30:00,24.08,24.09,23.93,23.94,1172044.0,18.6331,18.6408,18.517,18.5248,1172044.0
2020-06-19 11:00:00,23.94,24.1,23.94,24.02,621298.0,18.5248,18.6486,18.5248,18.5867,621298.0
2020-06-19 11:30:00,24.02,24.11,23.98,24.0,497784.0,18.5867,18.6563,18.5557,18.5712,497784.0
2020-06-19 12:00:00,24.0,24.0,23.66,23.74,555277.0,18.5712,18.5712,18.3081,18.37,555277.0
2020-06-19 12:30:00,23.73,23.83,23.66,23.82,284595.0,18.3623,18.4396,18.3081,18.4319,284595.0
2020-06-19 13:00:00,23.82,23.82,23.66,23.71,355423.0,18.4319,18.4319,18.3081,18.3468,355423.0
2020-06-19 13:30:00,23.7,23.74,23.62,23.63,402440.0,18.339,18.37,18.2771,18.2849,402440.0
2020-06-19 14:00:00,23.64,23.69,23.56,23.66,476133.0,18.2926,18.3313,18.2307,18.3081,476133.0
2020-06-19 14:30:00,23.65,23.78,23.62,23.76,493490.0,18.3004,18.4009,18.2771,18.3855,493490.0
2020-06-19 15:00:00,23.76,23.85,23.72,23.8,537682.0,18.3855,18.4551,18.3545,18.4164,537682.0
2020-06-19 15:30:00,23.8,23.82,23.65,23.66,1560136.0,18.4164,18.4319,18.3004,18.3081,1560136.0
2020-06-22 09:30:00,23.7,23.95,23.58,23.86,1370401.0,18.339,18.5325,18.2462,18.4629,1370401.0
2020-06-22 10:00:00,23.87,23.93,23.77,23.86,979276.0,18.4706,18.517,18.3932,18.4629,979276.0
2020-06-22 10:30:00,23.87,23.9,23.73,23.73,1083543.0,18.4706,18.4938,18.3623,18.3623,1083543.0
2020-06-22 11:00:00,23.73,23.82,23.71,23.82,714115.0,18.3623,18.4319,18.3468,18.4319,714115.0
2020-06-22 11:30:00,23.83,23.89,23.76,23.8,604724.0,18.4396,18.4861,18.3855,18.4164,604724.0
2020-06-22 12:00:00,23.81,23.94,23.8,23.91,397367.0,18.4242,18.5248,18.4164,18.5015,397367.0
2020-06-22 12:30:00,23.9,24.0,23.86,23.98,314489.0,18.4938,18.5712,18.4629,18.5557,314489.0
2020-06-22 13:00:00,23.98,23.99,23.9,23.94,271607.0,18.5557,18.5634,18.4938,18.5248,271607.0
2020-06-22 13:30:00,23.94,23.94,23.84,23.88,357800.0,18.5248,18.5248,18.4474,18.4783,357800.0
2020-06-22 14:00:00,23.87,23.89,23.8,23.83,267050.0,18.4706,18.4861,18.4164,18.4396,267050.0
2020-06-22 14:30:00,23.83,23.87,23.8,23.86,533809.0,18.4396,18.4706,18.4164,18.4629,533809.0
2020-06-22 15:00:00,23.86,23.89,23.75,23.78,323973.0,18.4629,18.4861,18.3777,18.4009,323973.0
2020-06-22 15:30:00,23.78,23.88,23.77,23.88,741819.0,18.4009,18.4783,18.3932,18.4783,741819.0
2020-06-23 09:30:00,24.43,24.44,24.15,24.17,1182955.0,18.9039,18.9117,18.6873,18.7027,1182955.0
2020-06-23 10:00:00,24.17,24.31,24.11,24.31,898200.0,18.7027,18.8111,18.6563,18.8111,898200.0
2020-06-23 10:30:00,24.31,24.32,24.15,24.27,563845.0,18.8111,18.8188,18.6873,18.7801,563845.0
2020-06-23 11:00:00,24.27,24.47,24.23,24.44,945973.0,18.7801,18.9349,18.7492,18.9117,945973.0
2020-06-23 11:30:00,24.43,24.43,24.27,24.34,662850.0,18.9039,18.9039,18.7801,18.8343,662850.0
2020-06-23 12:00:00,24.34,24.36,24.3,24.32,477906.0,18.8343,18.8497,18.8033,18.8188,477906.0
2020-06-23 12:30:00,24.33,24.35,24.3,24.33,256144.0,18.8265,18.842,18.8033,18.8265,256144.0
2020-06-23 13:00:00,24.33,24.37,24.28,24.35,572984.0,18.8265,18.8575,18.7878,18.842,572984.0
2020-06-23 13:30:00,24.35,24.35,24.25,24.29,455672.0,18.842,18.842,18.7646,18.7956,455672.0
2020-06-23 14:00:00,24.3,24.3,24.19,24.27,485607.0,18.8033,18.8033,18.7182,18.7801,485607.0
2020-06-23 14:30:00,24.27,24.28,24.21,24.26,474979.0,18.7801,18.7878,18.7337,18.7724,474979.0
2020-06-23 15:00:00,24.26,24.27,24.2,24.21,424851.0,18.7724,18.7801,18.7259,18.7337,424851.0
2020-06-23 15:30:00,24.2,24.23,24.14,24.17,876813.0,18.7259,18.7492,18.6795,18.7027,876813.0
2020-06-24 09:30:00,23.76,23.76,23.5,23.51,927245.0,18.3855,18.3855,18.1843,18.192,927245.0
2020-06-24 10:00:00,23.52,23.66,23.5,23.65,495757.0,18.1998,18.3081,18.1843,18.3004,495757.0
2020-06-24 10:30:00,23.64,23.65,23.38,23.42,842968.0,18.2926,18.3004,18.0914,18.1224,842968.0
2020-06-24 11:00:00,23.42,23.49,23.25,23.28,1037658.0,18.1224,18.1765,17.9908,18.014,1037658.0
2020-06-24 11:30:00,23.28,23.3,23.01,23.16,1147492.0,18.014,18.0295,17.8051,17.9212,1147492.0
2020-06-24 12:00:00,23.15,23.28,23.13,23.23,422327.0,17.9135,18.014,17.898,17.9754,422327.0
2020-06-24 12:30:00,23.23,23.36,23.18,23.35,347990.0,17.9754,18.076,17.9367,18.0682,347990.0
2020-06-24 13:00:00,23.35,23.4,23.2,23.21,318094.0,18.0682,18.1069,17.9521,17.9599,318094.0
2020-06-24 13:30:00,23.21,23.22,23.13,23.22,316418.0,17.9599,17.9676,17.898,17.9676,316418.0
2020-06-24 14:00:00,23.22,23.25,23.15,23.23,318951.0,17.9676,17.9908,17.9135,17.9754,318951.0
2020-06-24 14:30:00,23.22,23.26,23.15,23.17,530684.0,17.9676,17.9986,17.9135,17.9289,530684.0
2020-06-24 15:00:00,23.17,23.32,23.16,23.23,598913.0,17.9289,18.045,17.9212,17.9754,598913.0
2020-06-24 15:30:00,23.22,23.29,23.1,23.14,1173687.0,17.9676,18.0218,17.8748,17.9057,1173687.0
2020-06-25 09:30:00,22.98,23.14,22.87,23.12,1283508.0,17.7819,17.9057,17.6968,17.8902,1283508.0
2020-06-25 10:00:00,23.12,23.43,23.09,23.41,736221.0,17.8902,18.1301,17.867,18.1146,736221.0
2020-06-25 10:30:00,23.42,23.43,23.2,23.25,584839.0,18.1224,18.1301,17.9521,17.9908,584839.0
2020-06-25 11:00:00,23.24,23.34,23.2,23.28,542068.0,17.9831,18.0605,17.9521,18.014,542068.0
2020-06-25 11:30:00,23.28,23.28,23.11,23.22,572133.0,18.014,18.014,17.8825,17.9676,572133.0
2020-06-25 12:00:00,23.22,23.37,23.22,23.31,264555.0,17.9676,18.0837,17.9676,18.0373,264555.0
2020-06-25 12:30:00,23.32,23.42,23.31,23.37,383231.0,18.045,18.1224,18.0373,18.0837,383231.0
2020-06-25 13:00:00,23.37,23.37,23.3,23.33,199113.0,18.0837,18.0837,18.0295,18.0527,199113.0
2020-06-25 13:30:00,23.33,23.36,23.29,23.3,224514.0,18.0527,18.076,18.0218,18.0295,224514.0
2020-06-25 14:00:00,23.3,23.31,23.21,23.25,307853.0,18.0295,18.0373,17.9599,17.9908,307853.0
2020-06-25 14:30:00,23.24,23.24,23.18,23.2,297549.0,17.9831,17.9831,17.9367,17.9521,297549.0
2020-06-25 15:00:00,23.19,23.49,23.18,23.46,411753.0,17.9444,18.1765,17.9367,18.1533,411753.0
2020-06-25 15:30:00,23.45,23.5,23.36,23.49,761011.0,18.1456,18.1843,18.076,18.1765,761011.0
2020-06-26 09:30:00,23.39,23.42,23.18,23.29,873427.0,18.0992,18.1224,17.9367,18.0218,873427.0
2020-06-26 10:00:00,23.29,23.33,22.93,23.0,771375.0,18.0218,18.0527,17.7432,17.7974,771375.0
2020-06-26 10:30:00,22.99,23.03,22.81,22.84,958152.0,17.7896,17.8206,17.6504,17.6736,958152.0
2020-06-26 11:00:00,22.85,22.93,22.79,22.86,959824.0,17.6813,17.7432,17.6349,17.6891,959824.0
2020-06-26 11:30:00,22.86,22.87,22.76,22.81,1056690.0,17.6891,17.6968,17.6117,17.6504,1056690.0
2020-06-26 12:00:00,22.81,22.82,22.7,22.81,432277.0,17.6504,17.6581,17.5652,17.6504,432277.0
2020-06-26 12:30:00,22.82,22.92,22.78,22.91,532801.0,17.6581,17.7355,17.6271,17.7277,532801.0
2020-06-26 13:00:00,22.91,22.97,22.88,22.9,231942.0,17.7277,17.7742,17.7045,17.72,231942.0
2020-06-26 13:30:00,22.9,22.96,22.88,22.94,244887.0,17.72,17.7664,17.7045,17.751,244887.0
2020-06-26 14:00:00,22.93,22.94,22.74,22.76,291183.0,17.7432,17.751,17.5962,17.6117,291183.0
2020-06-26 14:30:00,22.76,22.76,22.66,22.7,688184.0,17.6117,17.6117,17.5343,17.5652,688184.0
2020-06-26 15:00:00,22.7,22.83,22.7,22.79,361400.0,17.5652,17.6658,17.5652,17.6349,361400.0
2020-06-26 15:30:00,22.79,22.82,22.71,22.77,1004277.0,17.6349,17.6581,17.573,17.6194,1004277.0
2020-06-29 09:30:00,23.32,23.42,23.13,23.29,1388574.0,18.045,18.1224,17.898,18.0218,1388574.0
2020-06-29 10:00:00,23.3,23.52,23.3,23.46,726619.0,18.0295,18.1998,18.0295,18.1533,726619.0
2020-06-29 10:30:00,23.47,23.59,23.43,23.54,1181190.0,18.1611,18.2539,18.1301,18.2152,1181190.0
2020-06-29 11:00:00,23.54,23.58,23.4,23.53,795958.0,18.2152,18.2462,18.1069,18.2075,795958.0
2020-06-29 11:30:00,23.53,23.55,23.42,23.46,581681.0,18.2075,18.223,18.1224,18.1533,581681.0
2020-06-29 12:00:00,23.45,23.62,23.45,23.6,386365.0,18.1456,18.2771,18.1456,18.2617,386365.0
2020-06-29 12:30:00,23.61,23.64,23.56,23.58,329826.0,18.2694,18.2926,18.2307,18.2462,329826.0
2020-06-29 13:00:00,23.58,23.62,23.54,23.62,369920.0,18.2462,18.2771,18.2152,18.2771,369920.0
2020-06-29 13:30:00,23.61,23.65,23.52,23.52,329554.0,18.2694,18.3004,18.1998,18.1998,329554.0
2020-06-29 14:00:00,23.52,23.56,23.42,23.43,690242.0,18.1998,18.2307,18.1224,18.1301,690242.0
2020-06-29 14:30:00,23.43,23.45,23.36,23.38,624196.0,18.1301,18.1456,18.076,18.0914,624196.0
2020-06-29 15:00:00,23.39,23.45,23.32,23.44,796913.0,18.0992,18.1456,18.045,18.1379,796913.0
2020-06-29 15:30:00,23.44,23.5,23.37,23.48,1382057.0,18.1379,18.1843,18.0837,18.1688,1382057.0
2020-06-30 09:30:00,22.97,22.98,22.73,22.77,1698930.0,17.7742,17.7819,17.5885,17.6194,1698930.0
2020-06-30 10:00:00,22.78,22.89,22.72,22.75,1151704.0,17.6271,17.7123,17.5807,17.6039,1151704.0
2020-06-30 10:30:00,22.75,23.0,22.74,22.98,970556.0,17.6039,17.7974,17.5962,17.7819,970556.0
2020-06-30 11:00:00,22.98,23.12,22.92,23.1,731670.0,17.7819,17.8902,17.7355,17.8748,731670.0
2020-06-30 11:30:00,23.1,23.14,22.99,23.05,534858.0,17.8748,17.9057,17.7896,17.8361,534858.0
2020-06-30 12:00:00,23.04,23.12,23.03,23.09,241396.0,17.8283,17.8902,17.8206,17.867,241396.0
2020-06-30 12:30:00,23.09,23.09,23.0,23.01,373042.0,17.867,17.867,17.7974,17.8051,373042.0
2020-06-30 13:00:00,23.01,23.03,22.95,23.03,271895.0,17.8051,17.8206,17.7587,17.8206,271895.0
2020-06-30 13:30:00,23.03,23.03,22.94,23.0,307759.0,17.8206,17.8206,17.751,17.7974,307759.0
2020-06-30 14:00:00,23.0,23.13,22.95,23.13,415168.0,17.7974,17.898,17.7587,17.898,415168.0
2020-06-30 14:30:00,23.13,23.22,23.13,23.19,445821.0,17.898,17.9676,17.898,17.9444,445821.0
2020-06-30 15:00:00,23.2,23.27,23.13,23.25,814889.0,17.9521,18.0063,17.898,17.9908,814889.0
2020-06-30 15:30:00,23.25,23.41,23.24,23.31,1365818.0,17.9908,18.1146,17.9831,18.0373,1365818.0
2020-07-01 09:30:00,23.33,23.56,23.28,23.47,934543.0,18.0527,18.2307,18.014,18.1611,934543.0
2020-07-01 10:00:00,23.48,23.63,23.47,23.59,799181.0,18.1688,18.2849,18.1611,18.2539,799181.0
2020-07-01 10:30:00,23.6,23.64,23.32,23.5,712972.0,18.2617,18.2926,18.045,18.1843,712972.0
2020-07-01 11:00:00,23.5,23.5,23.27,23.31,779303.0,18.1843,18.1843,18.0063,18.0373,779303.0
2020-07-01 11:30:00,23.32,23.38,23.28,23.37,506496.0,18.045,18.0914,18.014,18.0837,506496.0
2020-07-01 12:00:00,23.37,23.45,23.31,23.41,242144.0,18.0837,18.1456,18.0373,18.1146,242144.0
2020-07-01 12:30:00,23.4,23.41,23.28,23.31,388109.0,18.1069,18.1146,18.014,18.0373,388109.0
2020-07-01 13:00:00,23.31,23.32,23.26,23.26,266788.0,18.0373,18.045,17.9986,17.9986,266788.0
2020-07-01 13:30:00,23.26,23.27,23.17,23.21,360880.0,17.9986,18.0063,17.9289,17.9599,360880.0
2020-07-01 14:00:00,23.22,23.29,23.19,23.21,295176.0,17.9676,18.0218,17.9444,17.9599,295176.0
2020-07-01 14:30:00,23.21,23.24,23.17,23.23,337662.0,17.9599,17.9831,17.9289,17.9754,337662.0
2020-07-01 15:00:00,23.23,23.34,23.2,23.33,280973.0,17.9754,18.0605,17.9521,18.0527,280973.0
2020-07-01 15:30:00,23.33,23.34,23.21,23.21,894646.0,18.0527,18.0605,17.9599,17.9599,894646.0
2020-07-02 09:30:00,23.63,23.84,23.61,23.77,1182915.0,18.2849,18.4474,18.2694,18.3932,1182915.0
2020-07-02 10:00:00,23.78,23.86,23.54,23.55,709748.0,18.4009,18.4629,18.2152,18.223,709748.0
2020-07-02 10:30:00,23.54,23.57,23.36,23.37,642141.0,18.2152,18.2384,18.076,18.0837,642141.0
2020-07-02 11:00:00,23.37,23.54,23.28,23.53,495330.0,18.0837,18.2152,18.014,18.2075,495330.0
2020-07-02 11:30:00,23.53,23.65,23.53,23.56,424508.0,18.2075,18.3004,18.2075,18.2307,424508.0
2020-07-02 12:00:00,23.55,23.59,23.5,23.58,229122.0,18.223,18.2539,18.1843,18.2462,229122.0
2020-07-02 12:30:00,23.57,23.58,23.48,23.51,242464.0,18.2384,18.2462,18.1688,18.192,242464.0
2020-07-02 13:00:00,23.51,23.51,23.46,23.49,150503.0,18.192,18.192,18.1533,18.1765,150503.0
2020-07-02 13:30:00,23.5,23.6,23.47,23.55,262823.0,18.1843,18.2617,18.1611,18.223,262823.0
2020-07-02 14:00:00,23.56,23.58,23.5,23.54,200647.0,18.2307,18.2462,18.1843,18.2152,200647.0
2020-07-02 14:30:00,23.54,23.58,23.5,23.5,214979.0,18.2152,18.2462,18.1843,18.1843,214979.0
2020-07-02 15:00:00,23.5,23.52,23.43,23.45,252843.0,18.1843,18.1998,18.1301,18.1456,252843.0
2020-07-02 15:30:00,23.44,23.45,23.38,23.42,875411.0,18.1379,18.1456,18.0914,18.1224,875411.0
2020-07-06 09:30:00,23.67,23.9,23.67,23.84,1003756.0,18.3158,18.4938,18.3158,18.4474,1003756.0
2020-07-06 10:00:00,23.84,23.93,23.55,23.58,831154.0,18.4474,18.517,18.223,18.2462,831154.0
2020-07-06 10:30:00,23.58,23.7,23.55,23.69,821104.0,18.2462,18.339,18.223,18.3313,821104.0
2020-07-06 11:00:00,23.69,23.69,23.54,23.62,597803.0,18.3313,18.3313,18.2152,18.2771,597803.0
2020-07-06 11:30:00,23.62,23.62,23.45,23.46,714580.0,18.2771,18.2771,18.1456,18.1533,714580.0
2020-07-06 12:00:00,23.46,23.54,23.44,23.53,403441.0,18.1533,18.2152,18.1379,18.2075,403441.0
2020-07-06 12:30:00,23.53,23.55,23.49,23.54,312618.0,18.2075,18.223,18.1765,18.2152,312618.0
2020-07-06 13:00:00,23.54,23.58,23.5,23.56,175121.0,18.2152,18.2462,18.1843,18.2307,175121.0
2020-07-06 13:30:00,23.57,23.6,23.55,23.6,248792.0,18.2384,18.2617,18.223,18.2617,248792.0
2020-07-06 14:00:00,23.6,23.61,23.51,23.51,270690.0,18.2617,18.2694,18.192,18.192,270690.0
2020-07-06 14:30:00,23.52,23.58,23.51,23.55,212856.0,18.1998,18.2462,18.192,18.223,212856.0
2020-07-06 15:00:00,23.55,23.63,23.54,23.62,388175.0,18.223,18.2849,18.2152,18.2771,388175.0
2020-07-06 15:30:00,23.62,23.65,23.56,23.64,628777.0,18.2771,18.3004,18.2307,18.2926,628777.0
2020-07-07 09:30:00,23.44,23.46,23.29,23.36,655799.0,18.1379,18.1533,18.0218,18.076,655799.0
2020-07-07 10:00:00,23.36,23.49,23.34,23.45,557672.0,18.076,18.1765,18.0605,18.1456,557672.0
2020-07-07 10:30:00,23.45,23.46,23.3,23.36,446500.0,18.1456,18.1533,18.0295,18.076,446500.0
2020-07-07 11:00:00,23.36,23.45,23.35,23.42,382442.0,18.076,18.1456,18.0682,18.1224,382442.0
2020-07-07 11:30:00,23.43,23.45,23.34,23.36,321035.0,18.1301,18.1456,18.0605,18.076,321035.0
2020-07-07 12:00:00,23.36,23.39,23.33,23.35,143944.0,18.076,18.0992,18.0527,18.0682,143944.0
2020-07-07 12:30:00,23.35,23.35,23.29,23.32,189580.0,18.0682,18.0682,18.0218,18.045,189580.0
2020-07-07 13:00:00,23.32,23.36,23.3,23.34,180778.0,18.045,18.076,18.0295,18.0605,180778.0
2020-07-07 13:30:00,23.33,23.34,23.29,23.33,311330.0,18.0527,18.0605,18.0218,18.0527,311330.0
2020-07-07 14:00:00,23.33,23.34,23.22,23.24,433635.0,18.0527,18.0605,17.9676,17.9831,433635.0
2020-07-07 14:30:00,23.25,23.25,23.14,23.17,404900.0,17.9908,17.9908,17.9057,17.9289,404900.0
2020-07-07 15:00:00,23.17,23.18,23.12,23.14,462085.0,17.9289,17.9367,17.8902,17.9057,462085.0
2020-07-07 15:30:00,23.15,23.16,23.01,23.02,1112180.0,17.9135,17.9212,17.8051,17.8129,1112180.0
2020-07-08 09:30:00,23.02,23.33,22.94,23.31,956699.0,17.8129,18.0527,17.751,18.0373,956699.0
2020-07-08 10:00:00,23.32,23.37,23.17,23.17,510798.0,18.045,18.0837,17.9289,17.9289,510798.0
2020-07-08 10:30:00,23.17,23.22,23.11,23.14,488272.0,17.9289,17.9676,17.8825,17.9057,488272.0
2020-07-08 11:00:00,23.15,23.16,23.0,23.09,602370.0,17.9135,17.9212,17.7974,17.867,602370.0
2020-07-08 11:30:00,23.09,23.11,22.98,23.0,367934.0,17.867,17.8825,17.7819,17.7974,367934.0
2020-07-08 12:00:00,23.0,23.12,22.97,23.11,201236.0,17.7974,17.8902,17.7742,17.8825,201236.0
2020-07-08 12:30:00,23.11,23.13,23.0,23.03,428839.0,17.8825,17.898,17.7974,17.8206,428839.0
2020-07-08 13:00:00,23.03,23.04,22.9,22.96,571913.0,17.8206,17.8283,17.72,17.7664,571913.0
2020-07-08 13:30:00,22.96,23.05,22.95,23.02,440274.0,17.7664,17.8361,17.7587,17.8129,440274.0
2020-07-08 14:00:00,23.02,23.11,23.01,23.08,288501.0,17.8129,17.8825,17.8051,17.8593,288501.0
2020-07-08 14:30:00,23.07,23.08,23.01,23.06,334806.0,17.8515,17.8593,17.8051,17.8438,334806.0
2020-07-08 15:00:00,23.06,23.22,23.05,23.18,394013.0,17.8438,17.9676,17.8361,17.9367,394013.0
2020-07-08 15:30:00,23.18,23.22,23.11,23.16,804850.0,17.9367,17.9676,17.8825,17.9212,804850.0
2020-07-09 09:30:00,22.9,22.96,22.73,22.77,1010871.0,17.72,17.7664,17.5885,17.6194,1010871.0
2020-07-09 10:00:00,22.77,22.81,22.52,22.57,1127639.0,17.6194,17.6504,17.426,17.4646,1127639.0
2020-07-09 10:30:00,22.56,22.59,22.27,22.29,1423820.0,17.4569,17.4801,17.2325,17.248,1423820.0
2020-07-09 11:00:00,22.29,22.31,22.05,22.2,1713743.0,17.248,17.2635,17.0623,17.1783,1713743.0
2020-07-09 11:30:00,22.19,22.22,22.02,22.14,938424.0,17.1706,17.1938,17.0391,17.1319,938424.0
2020-07-09 12:00:00,22.14,22.27,22.14,22.16,456957.0,17.1319,17.2325,17.1319,17.1474,456957.0
2020-07-09 12:30:00,22.16,22.17,22.1,22.14,411719.0,17.1474,17.1551,17.101,17.1319,411719.0
2020-07-09 13:00:00,22.14,22.25,22.11,22.14,459581.0,17.1319,17.217,17.1087,17.1319,459581.0
2020-07-09 13:30:00,22.15,22.18,22.06,22.08,393461.0,17.1397,17.1629,17.07,17.0855,393461.0
2020-07-09 14:00:00,22.07,22.14,22.06,22.12,439118.0,17.0777,17.1319,17.07,17.1164,439118.0
2020-07-09 14:30:00,22.12,22.13,22.06,22.09,474934.0,17.1164,17.1242,17.07,17.0932,474934.0
2020-07-09 15:00:00,22.09,22.17,22.07,22.07,520468.0,17.0932,17.1551,17.0777,17.0777,520468.0
2020-07-09 15:30:00,22.07,22.15,22.05,22.05,1255540.0,17.0777,17.1397,17.0623,17.0623,1255540.0
2020-07-10 09:30:00,22.09,22.44,22.03,22.19,1667502.0,17.0932,17.3641,17.0468,17.1706,1667502.0
2020-07-10 10:00:00,22.19,22.2,22.03,22.18,1598607.0,17.1706,17.1783,17.0468,17.1629,1598607.0
2020-07-10 10:30:00,22.18,22.26,22.09,22.21,1550748.0,17.1629,17.2248,17.0932,17.1861,1550748.0
2020-07-10 11:00:00,22.22,22.24,22.14,22.18,904917.0,17.1938,17.2093,17.1319,17.1629,904917.0
2020-07-10 11:30:00,22.18,22.31,22.15,22.27,970664.0,17.1629,17.2635,17.1397,17.2325,970664.0
2020-07-10 12:00:00,22.27,22.28,22.21,22.21,340854.0,17.2325,17.2402,17.1861,17.1861,340854.0
2020-07-10 12:30:00,22.21,22.24,22.15,22.23,390468.0,17.1861,17.2093,17.1397,17.2016,390468.0
2020-07-10 13:00:00,22.24,22.26,22.21,22.23,301164.0,17.2093,17.2248,17.1861,17.2016,301164.0
2020-07-10 13:30:00,22.23,22.33,22.21,22.31,382392.0,17.2016,17.2789,17.1861,17.2635,382392.0
2020-07-10 14:00:00,22.32,22.37,22.29,22.3,299111.0,17.2712,17.3099,17.248,17.2557,299111.0
2020-07-10 14:30:00,22.3,22.36,22.28,22.29,519618.0,17.2557,17.3022,17.2402,17.248,519618.0
2020-07-10 15:00:00,22.29,22.4,22.25,22.39,515170.0,17.248,17.3331,17.217,17.3254,515170.0
2020-07-10 15:30:00,22.39,22.48,22.33,22.44,1342795.0,17.3254,17.395,17.2789,17.3641,1342795.0
2020-07-13 09:30:00,22.65,22.68,22.43,22.43,1100512.0,17.5266,17.5498,17.3563,17.3563,1100512.0
2020-07-13 10:00:00,22.44,22.57,22.4,22.56,909273.0,17.3641,17.4646,17.3331,17.4569,909273.0
2020-07-13 10:30:00,22.56,22.68,22.5,22.68,1004807.0,17.4569,17.5498,17.4105,17.5498,1004807.0
2020-07-13 11:00:00,22.68,22.71,22.58,22.68,699623.0,17.5498,17.573,17.4724,17.5498,699623.0
2020-07-13 11:30:00,22.68,22.69,22.57,22.6,598719.0,17.5498,17.5575,17.4646,17.4879,598719.0
2020-07-13 12:00:00,22.61,22.68,22.59,22.68,376280.0,17.4956,17.5498,17.4801,17.5498,376280.0
2020-07-13 12:30:00,22.68,22.75,22.66,22.75,372263.0,17.5498,17.6039,17.5343,17.6039,372263.0
2020-07-13 13:00:00,22.75,22.83,22.72,22.77,498724.0,17.6039,17.6658,17.5807,17.6194,498724.0
2020-07-13 13:30:00,22.77,22.88,22.77,22.83,620750.0,17.6194,17.7045,17.6194,17.6658,620750.0
2020-07-13 14:00:00,22.82,22.84,22.73,22.73,537688.0,17.6581,17.6736,17.5885,17.5885,537688.0
2020-07-13 14:30:00,22.73,22.83,22.69,22.8,529100.0,17.5885,17.6658,17.5575,17.6426,529100.0
2020-07-13 15:00:00,22.82,22.82,22.62,22.62,798773.0,17.6581,17.6581,17.5033,17.5033,798773.0
2020-07-13 15:30:00,22.62,22.62,22.41,22.47,1551425.0,17.5033,17.5033,17.3408,17.3873,1551425.0
2020-07-14 09:30:00,22.51,22.86,22.41,22.85,1342137.0,17.4182,17.6891,17.3408,17.6813,1342137.0
2020-07-14 10:00:00,22.86,23.0,22.78,22.99,1032862.0,17.6891,17.7974,17.6271,17.7896,1032862.0
2020-07-14 10:30:00,23.0,23.06,22.92,22.96,923848.0,17.7974,17.8438,17.7355,17.7664,923848.0
2020-07-14 11:00:00,22.97,23.11,22.94,23.05,925677.0,17.7742,17.8825,17.751,17.8361,925677.0
2020-07-14 11:30:00,23.05,23.23,23.03,23.22,645259.0,17.8361,17.9754,17.8206,17.9676,645259.0
2020-07-14 12:00:00,23.21,23.23,23.11,23.12,407656.0,17.9599,17.9754,17.8825,17.8902,407656.0
2020-07-14 12:30:00,23.12,23.16,23.09,23.14,315019.0,17.8902,17.9212,17.867,17.9057,315019.0
2020-07-14 13:00:00,23.14,23.16,23.09,23.12,280167.0,17.9057,17.9212,17.867,17.8902,280167.0
2020-07-14 13:30:00,23.12,23.19,23.1,23.17,344252.0,17.8902,17.9444,17.8748,17.9289,344252.0
2020-07-14 14:00:00,23.17,23.23,23.13,23.14,424133.0,17.9289,17.9754,17.898,17.9057,424133.0
2020-07-14 14:30:00,23.15,23.23,23.14,23.23,351071.0,17.9135,17.9754,17.9057,17.9754,351071.0
2020-07-14 15:00:00,23.23,23.25,23.19,23.21,500460.0,17.9754,17.9908,17.9444,17.9599,500460.0
2020-07-14 15:30:00,23.21,23.31,23.21,23.27,1017858.0,17.9599,18.0373,17.9599,18.0063,1017858.0
2020-07-15 09:30:00,23.71,23.8,23.6,23.68,1201394.0,18.3468,18.4164,18.2617,18.3236,1201394.0
2020-07-15 10:00:00,23.68,23.7,23.58,23.69,1087307.0,18.3236,18.339,18.2462,18.3313,1087307.0
2020-07-15 10:30:00,23.69,23.86,23.68,23.83,829075.0,18.3313,18.4629,18.3236,18.4396,829075.0
2020-07-15 11:00:00,23.83,23.85,23.62,23.68,1110419.0,18.4396,18.4551,18.2771,18.3236,1110419.0
2020-07-15 11:30:00,23.69,23.7,23.53,23.54,472270.0,18.3313,18.339,18.2075,18.2152,472270.0
2020-07-15 12:00:00,23.53,23.6,23.51,23.58,325269.0,18.2075,18.2617,18.192,18.2462,325269.0
2020-07-15 12:30:00,23.57,23.62,23.52,23.62,464182.0,18.2384,18.2771,18.1998,18.2771,464182.0
2020-07-15 13:00:00,23.62,23.71,23.62,23.7,524885.0,18.2771,18.3468,18.2771,18.339,524885.0
2020-07-15 13:30:00,23.69,23.73,23.66,23.73,618679.0,18.3313,18.3623,18.3081,18.3623,618679.0
2020-07-15 14:00:00,23.72,23.77,23.7,23.76,566833.0,18.3545,18.3932,18.339,18.3855,566833.0
2020-07-15 14:30:00,23.76,23.81,23.73,23.74,461100.0,18.3855,18.4242,18.3623,18.37,461100.0
2020-07-15 15:00:00,23.73,23.79,23.71,23.79,1021668.0,18.3623,18.4087,18.3468,18.4087,1021668.0
2020-07-15 15:30:00,23.79,23.86,23.77,23.8,1207080.0,18.4087,18.4629,18.3932,18.4164,1207080.0
2020-07-16 09:30:00,23.74,23.8,23.65,23.72,1190223.0,18.37,18.4164,18.3004,18.3545,1190223.0
2020-07-16 10:00:00,23.73,23.79,23.62,23.78,797505.0,18.3623,18.4087,18.2771,18.4009,797505.0
2020-07-16 10:30:00,23.78,23.88,23.77,23.86,529702.0,18.4009,18.4783,18.3932,18.4629,529702.0
2020-07-16 11:00:00,23.85,24.0,23.83,23.95,922229.0,18.4551,18.5712,18.4396,18.5325,922229.0
2020-07-16 11:30:00,23.95,23.96,23.87,23.89,943739.0,18.5325,18.5402,18.4706,18.4861,943739.0
2020-07-16 12:00:00,23.89,23.92,23.78,23.79,484737.0,18.4861,18.5093,18.4009,18.4087,484737.0
2020-07-16 12:30:00,23.78,23.83,23.76,23.77,341285.0,18.4009,18.4396,18.3855,18.3932,341285.0
2020-07-16 13:00:00,23.76,23.8,23.76,23.79,363434.0,18.3855,18.4164,18.3855,18.4087,363434.0
2020-07-16 13:30:00,23.78,23.79,23.72,23.72,252179.0,18.4009,18.4087,18.3545,18.3545,252179.0
2020-07-16 14:00:00,23.72,23.75,23.7,23.72,231305.0,18.3545,18.3777,18.339,18.3545,231305.0
2020-07-16 14:30:00,23.71,23.73,23.6,23.62,372124.0,18.3468,18.3623,18.2617,18.2771,372124.0
2020-07-16 15:00:00,23.62,23.75,23.6,23.75,317747.0,18.2771,18.3777,18.2617,18.3777,317747.0
2020-07-16 15:30:00,23.74,23.75,23.69,23.72,939032.0,18.37,18.3777,18.3313,18.3545,939032.0
2020-07-17 09:30:00,23.67,23.7,23.51,23.61,1241664.0,18.3158,18.339,18.192,18.2694,1241664.0
2020-07-17 10:00:00,23.61,23.67,23.39,23.41,930256.0,18.2694,18.3158,18.0992,18.1146,930256.0
2020-07-17 10:30:00,23.41,23.5,23.36,23.42,1033891.0,18.1146,18.1843,18.076,18.1224,1033891.0
2020-07-17 11:00:00,23.42,23.48,23.37,23.45,775456.0,18.1224,18.1688,18.0837,18.1456,775456.0
2020-07-17 11:30:00,23.45,23.5,23.38,23.42,493606.0,18.1456,18.1843,18.0914,18.1224,493606.0
2020-07-17 12:00:00,23.42,23.44,23.36,23.38,347559.0,18.1224,18.1379,18.076,18.0914,347559.0
2020-07-17 12:30:00,23.38,23.39,23.33,23.35,302609.0,18.0914,18.0992,18.0527,18.0682,302609.0
2020-07-17 13:00:00,23.35,23.38,23.32,23.36,292686.0,18.0682,18.0914,18.045,18.076,292686.0
2020-07-17 13:30:00,23.36,23.36,23.28,23.29,409155.0,18.076,18.076,18.014,18.0218,409155.0
2020-07-17 14:00:00,23.29,23.32,23.23,23.25,429974.0,18.0218,18.045,17.9754,17.9908,429974.0
2020-07-17 14:30:00,23.25,23.27,23.21,23.21,366823.0,17.9908,18.0063,17.9599,17.9599,366823.0
2020-07-17 15:00:00,23.21,23.28,23.21,23.26,451308.0,17.9599,18.014,17.9599,17.9986,451308.0
2020-07-17 15:30:00,23.26,23.32,23.24,23.25,1200898.0,17.9986,18.045,17.9831,17.9908,1200898.0
2020-07-20 09:30:00,23.24,23.42,23.01,23.08,1181192.0,17.9831,18.1224,17.8051,17.8593,1181192.0
2020-07-20 10:00:00,23.07,23.12,22.98,23.11,715175.0,17.8515,17.8902,17.7819,17.8825,715175.0
2020-07-20 10:30:00,23.11,23.2,23.08,23.14,442678.0,17.8825,17.9521,17.8593,17.9057,442678.0
2020-07-20 11:00:00,23.14,23.19,23.1,23.15,366478.0,17.9057,17.9444,17.8748,17.9135,366478.0
2020-07-20 11:30:00,23.15,23.2,23.11,23.17,513644.0,17.9135,17.9521,17.8825,17.9289,513644.0
2020-07-20 12:00:00,23.18,23.19,23.12,23.14,274565.0,17.9367,17.9444,17.8902,17.9057,274565.0
2020-07-20 12:30:00,23.14,23.17,23.1,23.12,235949.0,17.9057,17.9289,17.8748,17.8902,235949.0
2020-07-20 13:00:00,23.12,23.12,23.04,23.05,313233.0,17.8902,17.8902,17.8283,17.8361,313233.0
2020-07-20 13:30:00,23.05,23.09,23.02,23.05,346838.0,17.8361,17.867,17.8129,17.8361,346838.0
2020-07-20 14:00:00,23.05,23.06,23.0,23.03,354577.0,17.8361,17.8438,17.7974,17.8206,354577.0
2020-07-20 14:30:00,23.04,23.04,23.0,23.02,306018.0,17.8283,17.8283,17.7974,17.8129,306018.0
2020-07-20 15:00:00,23.02,23.02,22.97,22.98,625492.0,17.8129,17.8129,17.7742,17.7819,625492.0
2020-07-20 15:30:00,22.98,23.0,22.92,22.94,1121890.0,17.7819,17.7974,17.7355,17.751,1121890.0
2020-07-21 09:30:00,23.4,23.94,23.35,23.94,2072432.0,18.1069,18.5248,18.0682,18.5248,2072432.0
2020-07-21 10:00:00,23.93,24.04,23.86,23.91,1347427.0,18.517,18.6021,18.4629,18.5015,1347427.0
2020-07-21 10:30:00,23.9,24.31,23.89,24.25,1598155.0,18.4938,18.8111,18.4861,18.7646,1598155.0
2020-07-21 11:00:00,24.25,24.48,24.24,24.32,1532326.0,18.7646,18.9426,18.7569,18.8188,1532326.0
2020-07-21 11:30:00,24.32,24.4,24.23,24.32,1065577.0,18.8188,18.8807,18.7492,18.8188,1065577.0
2020-07-21 12:00:00,24.33,24.33,24.2,24.27,420456.0,18.8265,18.8265,18.7259,18.7801,420456.0
2020-07-21 12:30:00,24.27,24.37,24.26,24.26,616528.0,18.7801,18.8575,18.7724,18.7724,616528.0
2020-07-21 13:00:00,24.27,24.31,24.22,24.23,634723.0,18.7801,18.8111,18.7414,18.7492,634723.0
2020-07-21 13:30:00,24.23,24.28,24.16,24.17,469841.0,18.7492,18.7878,18.695,18.7027,469841.0
2020-07-21 14:00:00,24.17,24.18,24.07,24.1,608957.0,18.7027,18.7105,18.6253,18.6486,608957.0
2020-07-21 14:30:00,24.09,24.17,24.06,24.16,487496.0,18.6408,18.7027,18.6176,18.695,487496.0
2020-07-21 15:00:00,24.16,24.2,24.06,24.06,648536.0,18.695,18.7259,18.6176,18.6176,648536.0
2020-07-21 15:30:00,24.07,24.1,24.02,24.09,1202347.0,18.6253,18.6486,18.5867,18.6408,1202347.0
2020-07-22 09:30:00,23.63,23.65,23.46,23.57,1029750.0,18.2849,18.3004,18.1533,18.2384,1029750.0
2020-07-22 10:00:00,23.56,23.57,23.4,23.43,700442.0,18.2307,18.2384,18.1069,18.1301,700442.0
2020-07-22 10:30:00,23.42,23.55,23.41,23.49,710073.0,18.1224,18.223,18.1146,18.1765,710073.0
2020-07-22 11:00:00,23.49,23.51,23.42,23.44,430415.0,18.1765,18.192,18.1224,18.1379,430415.0
2020-07-22 11:30:00,23.44,23.44,23.29,23.3,907102.0,18.1379,18.1379,18.0218,18.0295,907102.0
2020-07-22 12:00:00,23.3,23.34,23.25,23.34,449009.0,18.0295,18.0605,17.9908,18.0605,449009.0
2020-07-22 12:30:00,23.34,23.39,23.3,23.37,368741.0,18.0605,18.0992,18.0295,18.0837,368741.0
2020-07-22 13:00:00,23.37,23.42,23.34,23.38,372980.0,18.0837,18.1224,18.0605,18.0914,372980.0
2020-07-22 13:30:00,23.38,23.4,23.31,23.31,326330.0,18.0914,18.1069,18.0373,18.0373,326330.0
2020-07-22 14:00:00,23.32,23.43,23.31,23.42,328812.0,18.045,18.1301,18.0373,18.1224,328812.0
2020-07-22 14:30:00,23.41,23.46,23.38,23.46,319950.0,18.1146,18.1533,18.0914,18.1533,319950.0
2020-07-22 15:00:00,23.46,23.48,23.39,23.42,481056.0,18.1533,18.1688,18.0992,18.1224,481056.0
2020-07-22 15:30:00,23.42,23.49,23.37,23.45,971322.0,18.1224,18.1765,18.0837,18.1456,971322.0
2020-07-23 09:30:00,23.11,23.32,23.06,23.15,1139720.0,17.8825,18.045,17.8438,17.9135,1139720.0
2020-07-23 10:00:00,23.16,23.19,23.05,23.13,626369.0,17.9212,17.9444,17.8361,17.898,626369.0
2020-07-23 10:30:00,23.13,23.15,23.06,23.08,695860.0,17.898,17.9135,17.8438,17.8593,695860.0
2020-07-23 11:00:00,23.08,23.11,23.02,23.08,693236.0,17.8593,17.8825,17.8129,17.8593,693236.0
2020-07-23 11:30:00,23.08,23.19,23.06,23.18,783659.0,17.8593,17.9444,17.8438,17.9367,783659.0
2020-07-23 12:00:00,23.18,23.25,23.12,23.24,537478.0,17.9367,17.9908,17.8902,17.9831,537478.0
2020-07-23 12:30:00,23.25,23.31,23.15,23.15,537704.0,17.9908,18.0373,17.9135,17.9135,537704.0
2020-07-23 13:00:00,23.16,23.21,23.14,23.21,436890.0,17.9212,17.9599,17.9057,17.9599,436890.0
2020-07-23 13:30:00,23.2,23.21,23.12,23.16,369522.0,17.9521,17.9599,17.8902,17.9212,369522.0
2020-07-23 14:00:00,23.16,23.19,23.08,23.15,385196.0,17.9212,17.9444,17.8593,17.9135,385196.0
2020-07-23 14:30:00,23.14,23.19,23.12,23.18,328843.0,17.9057,17.9444,17.8902,17.9367,328843.0
2020-07-23 15:00:00,23.18,23.21,23.15,23.17,442391.0,17.9367,17.9599,17.9135,17.9289,442391.0
2020-07-23 15:30:00,23.17,23.23,23.1,23.22,1231460.0,17.9289,17.9754,17.8748,17.9676,1231460.0
2020-07-24 09:30:00,22.97,23.16,22.91,23.11,1498033.0,17.7742,17.9212,17.7277,17.8825,1498033.0
2020-07-24 10:00:00,23.1,23.25,23.1,23.21,805825.0,17.8748,17.9908,17.8748,17.9599,805825.0
2020-07-24 10:30:00,23.22,23.27,23.13,23.16,947396.0,17.9676,18.0063,17.898,17.9212,947396.0
2020-07-24 11:00:00,23.16,23.19,23.03,23.04,659968.0,17.9212,17.9444,17.8206,17.8283,659968.0
2020-07-24 11:30:00,23.04,23.15,23.01,23.1,560071.0,17.8283,17.9135,17.8051,17.8748,560071.0
2020-07-24 12:00:00,23.1,23.13,23.03,23.05,550167.0,17.8748,17.898,17.8206,17.8361,550167.0
2020-07-24 12:30:00,23.05,23.06,22.99,23.01,665207.0,17.8361,17.8438,17.7896,17.8051,665207.0
2020-07-24 13:00:00,23.02,23.03,22.96,22.98,214996.0,17.8129,17.8206,17.7664,17.7819,214996.0
2020-07-24 13:30:00,22.98,23.01,22.97,23.0,302877.0,17.7819,17.8051,17.7742,17.7974,302877.0
2020-07-24 14:00:00,23.0,23.01,22.98,22.98,433934.0,17.7974,17.8051,17.7819,17.7819,433934.0
2020-07-24 14:30:00,22.99,23.01,22.97,22.98,806957.0,17.7896,17.8051,17.7742,17.7819,806957.0
2020-07-24 15:00:00,22.98,23.0,22.93,22.94,963875.0,17.7819,17.7974,17.7432,17.751,963875.0
2020-07-24 15:30:00,22.94,22.97,22.91,22.93,1675512.0,17.751,17.7742,17.7277,17.7432,1675512.0
2020-07-27 09:30:00,23.0,23.0,22.83,22.87,1242094.0,17.7974,17.7974,17.6658,17.6968,1242094.0
2020-07-27 10:00:00,22.87,22.99,22.83,22.99,856723.0,17.6968,17.7896,17.6658,17.7896,856723.0
2020-07-27 10:30:00,22.98,23.05,22.96,23.0,402703.0,17.7819,17.8361,17.7664,17.7974,402703.0
2020-07-27 11:00:00,23.0,23.04,22.95,23.02,534356.0,17.7974,17.8283,17.7587,17.8129,534356.0
2020-07-27 11:30:00,23.01,23.03,22.86,22.89,408647.0,17.8051,17.8206,17.6891,17.7123,408647.0
2020-07-27 12:00:00,22.89,22.96,22.88,22.96,248486.0,17.7123,17.7664,17.7045,17.7664,248486.0
2020-07-27 12:30:00,22.95,22.98,22.94,22.96,206104.0,17.7587,17.7819,17.751,17.7664,206104.0
2020-07-27 13:00:00,22.96,23.0,22.95,22.98,257822.0,17.7664,17.7974,17.7587,17.7819,257822.0
2020-07-27 13:30:00,22.98,23.02,22.97,22.98,330404.0,17.7819,17.8129,17.7742,17.7819,330404.0
2020-07-27 14:00:00,22.98,23.0,22.96,23.0,242047.0,17.7819,17.7974,17.7664,17.7974,242047.0
2020-07-27 14:30:00,23.0,23.04,22.96,22.96,425265.0,17.7974,17.8283,17.7664,17.7664,425265.0
2020-07-27 15:00:00,22.96,23.02,22.93,23.02,525785.0,17.7664,17.8129,17.7432,17.8129,525785.0
2020-07-27 15:30:00,23.02,23.14,23.01,23.14,1094322.0,17.8129,17.9057,17.8051,17.9057,1094322.0
2020-07-28 09:30:00,22.95,23.19,22.92,22.99,1534585.0,17.7587,17.9444,17.7355,17.7896,1534585.0
2020-07-28 10:00:00,23.0,23.17,22.98,23.11,528147.0,17.7974,17.9289,17.7819,17.8825,528147.0
2020-07-28 10:30:00,23.11,23.13,22.99,23.06,539058.0,17.8825,17.898,17.7896,17.8438,539058.0
2020-07-28 11:00:00,23.06,23.07,22.97,23.0,993770.0,17.8438,17.8515,17.7742,17.7974,993770.0
2020-07-28 11:30:00,23.0,23.0,22.93,22.96,288433.0,17.7974,17.7974,17.7432,17.7664,288433.0
2020-07-28 12:00:00,22.96,22.98,22.86,22.88,516372.0,17.7664,17.7819,17.6891,17.7045,516372.0
2020-07-28 12:30:00,22.88,22.93,22.88,22.93,210893.0,17.7045,17.7432,17.7045,17.7432,210893.0
2020-07-28 13:00:00,22.93,22.94,22.88,22.89,252702.0,17.7432,17.751,17.7045,17.7123,252702.0
2020-07-28 13:30:00,22.9,22.91,22.86,22.9,269213.0,17.72,17.7277,17.6891,17.72,269213.0
2020-07-28 14:00:00,22.9,22.95,22.89,22.92,329165.0,17.72,17.7587,17.7123,17.7355,329165.0
2020-07-28 14:30:00,22.92,22.94,22.89,22.92,221370.0,17.7355,17.751,17.7123,17.7355,221370.0
2020-07-28 15:00:00,22.92,22.92,22.85,22.86,383823.0,17.7355,17.7355,17.6813,17.6891,383823.0
2020-07-28 15:30:00,22.86,22.88,22.8,22.83,1068969.0,17.6891,17.7045,17.6426,17.6658,1068969.0
2020-07-29 09:30:00,22.96,23.01,22.87,22.97,1553870.0,17.7664,17.8051,17.6968,17.7742,1553870.0
2020-07-29 10:00:00,22.96,22.98,22.87,22.88,385463.0,17.7664,17.7819,17.6968,17.7045,385463.0
2020-07-29 10:30:00,22.88,23.01,22.85,23.01,407442.0,17.7045,17.8051,17.6813,17.8051,407442.0
2020-07-29 11:00:00,23.01,23.03,22.95,23.02,469818.0,17.8051,17.8206,17.7587,17.8129,469818.0
2020-07-29 11:30:00,23.01,23.14,23.0,23.14,344395.0,17.8051,17.9057,17.7974,17.9057,344395.0
2020-07-29 12:00:00,23.13,23.18,23.11,23.12,201149.0,17.898,17.9367,17.8825,17.8902,201149.0
2020-07-29 12:30:00,23.11,23.13,23.07,23.08,179497.0,17.8825,17.898,17.8515,17.8593,179497.0
2020-07-29 13:00:00,23.08,23.12,23.06,23.11,200837.0,17.8593,17.8902,17.8438,17.8825,200837.0
2020-07-29 13:30:00,23.12,23.12,23.08,23.11,289797.0,17.8902,17.8902,17.8593,17.8825,289797.0
2020-07-29 14:00:00,23.11,23.14,23.09,23.09,315742.0,17.8825,17.9057,17.867,17.867,315742.0
2020-07-29 14:30:00,23.1,23.12,23.06,23.06,332190.0,17.8748,17.8902,17.8438,17.8438,332190.0
2020-07-29 15:00:00,23.07,23.18,23.03,23.15,629814.0,17.8515,17.9367,17.8206,17.9135,629814.0
2020-07-29 15:30:00,23.16,23.23,23.14,23.22,831238.0,17.9212,17.9754,17.9057,17.9676,831238.0
2020-07-30 09:30:00,22.8,22.9,22.38,22.39,1760563.0,17.6426,17.72,17.3176,17.3254,1760563.0
2020-07-30 10:00:00,22.39,22.43,22.24,22.37,1147735.0,17.3254,17.3563,17.2093,17.3099,1147735.0
2020-07-30 10:30:00,22.37,22.4,22.23,22.34,772903.0,17.3099,17.3331,17.2016,17.2867,772903.0
2020-07-30 11:00:00,22.34,22.44,22.3,22.34,938834.0,17.2867,17.3641,17.2557,17.2867,938834.0
2020-07-30 11:30:00,22.34,22.37,22.28,22.32,589485.0,17.2867,17.3099,17.2402,17.2712,589485.0
2020-07-30 12:00:00,22.32,22.45,22.31,22.39,449583.0,17.2712,17.3718,17.2635,17.3254,449583.0
2020-07-30 12:30:00,22.39,22.43,22.34,22.37,394651.0,17.3254,17.3563,17.2867,17.3099,394651.0
2020-07-30 13:00:00,22.37,22.44,22.35,22.36,332638.0,17.3099,17.3641,17.2944,17.3022,332638.0
2020-07-30 13:30:00,22.35,22.36,22.26,22.27,551927.0,17.2944,17.3022,17.2248,17.2325,551927.0
2020-07-30 14:00:00,22.27,22.35,22.26,22.33,481714.0,17.2325,17.2944,17.2248,17.2789,481714.0
2020-07-30 14:30:00,22.33,22.42,22.32,22.37,436888.0,17.2789,17.3486,17.2712,17.3099,436888.0
2020-07-30 15:00:00,22.37,22.45,22.36,22.44,683738.0,17.3099,17.3718,17.3022,17.3641,683738.0
2020-07-30 15:30:00,22.44,22.5,22.4,22.45,1092838.0,17.3641,17.4105,17.3331,17.3718,1092838.0
2020-07-31 09:30:00,22.19,22.28,22.06,22.2,1269611.0,17.1706,17.2402,17.07,17.1783,1269611.0
2020-07-31 10:00:00,22.21,22.22,22.01,22.04,877733.0,17.1861,17.1938,17.0313,17.0545,877733.0
2020-07-31 10:30:00,22.04,22.08,21.84,21.91,1590210.0,17.0545,17.0855,16.8998,16.9539,1590210.0
2020-07-31 11:00:00,21.92,22.07,21.81,22.06,1072851.0,16.9617,17.0777,16.8766,17.07,1072851.0
2020-07-31 11:30:00,22.07,22.07,21.81,21.84,625361.0,17.0777,17.0777,16.8766,16.8998,625361.0
2020-07-31 12:00:00,21.84,21.85,21.75,21.85,506056.0,16.8998,16.9075,16.8301,16.9075,506056.0
2020-07-31 12:30:00,21.84,21.86,21.79,21.84,401410.0,16.8998,16.9153,16.8611,16.8998,401410.0
2020-07-31 13:00:00,21.84,21.92,21.82,21.89,650206.0,16.8998,16.9617,16.8843,16.9385,650206.0
2020-07-31 13:30:00,21.89,21.94,21.89,21.92,389709.0,16.9385,16.9772,16.9385,16.9617,389709.0
2020-07-31 14:00:00,21.92,21.95,21.88,21.91,537649.0,16.9617,16.9849,16.9307,16.9539,537649.0
2020-07-31 14:30:00,21.91,21.94,21.88,21.93,431228.0,16.9539,16.9772,16.9307,16.9694,431228.0
2020-07-31 15:00:00,21.92,21.94,21.87,21.93,531825.0,16.9617,16.9772,16.923,16.9694,531825.0
2020-07-31 15:30:00,21.93,22.05,21.88,22.05,1189112.0,16.9694,17.0623,16.9307,17.0623,1189112.0
2020-08-03 09:30:00,21.97,21.98,21.84,21.87,1112988.0,17.0004,17.0081,16.8998,16.923,1112988.0
2020-08-03 10:00:00,21.86,22.12,21.86,22.03,1170905.0,16.9153,17.1164,16.9153,17.0468,1170905.0
2020-08-03 10:30:00,22.02,22.11,22.01,22.04,767033.0,17.0391,17.1087,17.0313,17.0545,767033.0
2020-08-03 11:00:00,22.05,22.14,22.04,22.12,847391.0,17.0623,17.1319,17.0545,17.1164,847391.0
2020-08-03 11:30:00,22.12,22.18,22.08,22.09,860131.0,17.1164,17.1629,17.0855,17.0932,860131.0
2020-08-03 12:00:00,22.09,22.12,22.01,22.02,390757.0,17.0932,17.1164,17.0313,17.0391,390757.0
2020-08-03 12:30:00,22.02,22.03,21.98,22.0,582881.0,17.0391,17.0468,17.0081,17.0236,582881.0
2020-08-03 13:00:00,22.0,22.12,21.97,22.1,617682.0,17.0236,17.1164,17.0004,17.101,617682.0
2020-08-03 13:30:00,22.11,22.16,22.06,22.11,709823.0,17.1087,17.1474,17.07,17.1087,709823.0
2020-08-03 14:00:00,22.11,22.13,22.06,22.12,335727.0,17.1087,17.1242,17.07,17.1164,335727.0
2020-08-03 14:30:00,22.12,22.12,22.04,22.07,497685.0,17.1164,17.1164,17.0545,17.0777,497685.0
2020-08-03 15:00:00,22.07,22.11,22.06,22.09,524752.0,17.0777,17.1087,17.07,17.0932,524752.0
2020-08-03 15:30:00,22.09,22.11,22.03,22.09,1803040.0,17.0932,17.1087,17.0468,17.0932,1803040.0
2020-08-04 09:30:00,23.34,23.61,23.18,23.48,5641625.0,18.0605,18.2694,17.9367,18.1688,5641625.0
2020-08-04 10:00:00,23.48,23.57,23.41,23.52,2310748.0,18.1688,18.2384,18.1146,18.1998,2310748.0
2020-08-04 10:30:00,23.52,23.69,23.48,23.49,2691347.0,18.1998,18.3313,18.1688,18.1765,2691347.0
2020-08-04 11:00:00,23.49,23.63,23.48,23.55,1675814.0,18.1765,18.2849,18.1688,18.223,1675814.0
2020-08-04 11:30:00,23.54,23.69,23.52,23.57,1494645.0,18.2152,18.3313,18.1998,18.2384,1494645.0
2020-08-04 12:00:00,23.57,23.69,23.54,23.65,1088582.0,18.2384,18.3313,18.2152,18.3004,1088582.0
2020-08-04 12:30:00,23.65,23.7,23.56,23.67,1952494.0,18.3004,18.339,18.2307,18.3158,1952494.0
2020-08-04 13:00:00,23.68,23.84,23.65,23.84,1539139.0,18.3236,18.4474,18.3004,18.4474,1539139.0
2020-08-04 13:30:00,23.84,23.96,23.8,23.95,1106450.0,18.4474,18.5402,18.4164,18.5325,1106450.0
2020-08-04 14:00:00,23.95,24.0,23.9,23.91,888575.0,18.5325,18.5712,18.4938,18.5015,888575.0
2020-08-04 14:30:00,23.91,23.92,23.76,23.84,890977.0,18.5015,18.5093,18.3855,18.4474,890977.0
2020-08-04 15:00:00,23.84,23.88,23.77,23.83,878681.0,18.4474,18.4783,18.3932,18.4396,878681.0
2020-08-04 15:30:00,23.84,23.84,23.69,23.74,2157885.0,18.4474,18.4474,18.3313,18.37,2157885.0
2020-08-05 09:30:00,24.51,24.53,23.98,24.46,3110385.0,18.9658,18.9813,18.5557,18.9271,3110385.0
2020-08-05 10:00:00,24.47,24.5,24.32,24.39,1654471.0,18.9349,18.9581,18.8188,18.873,1654471.0
2020-08-05 10:30:00,24.39,24.42,24.27,24.38,999106.0,18.873,18.8962,18.7801,18.8652,999106.0
2020-08-05 11:00:00,24.38,24.43,24.28,24.31,790596.0,18.8652,18.9039,18.7878,18.8111,790596.0
2020-08-05 11:30:00,24.3,24.34,24.06,24.09,850938.0,18.8033,18.8343,18.6176,18.6408,850938.0
2020-08-05 12:00:00,24.09,24.12,23.92,23.94,769353.0,18.6408,18.664,18.5093,18.5248,769353.0
2020-08-05 12:30:00,23.94,24.0,23.92,23.97,640835.0,18.5248,18.5712,18.5093,18.548,640835.0
2020-08-05 13:00:00,23.98,23.98,23.86,23.87,517109.0,18.5557,18.5557,18.4629,18.4706,517109.0
2020-08-05 13:30:00,23.86,23.91,23.79,23.91,594419.0,18.4629,18.5015,18.4087,18.5015,594419.0
2020-08-05 14:00:00,23.91,23.94,23.84,23.89,525591.0,18.5015,18.5248,18.4474,18.4861,525591.0
2020-08-05 14:30:00,23.9,23.93,23.85,23.89,593879.0,18.4938,18.517,18.4551,18.4861,593879.0
2020-08-05 15:00:00,23.88,23.99,23.88,23.97,727892.0,18.4783,18.5634,18.4783,18.548,727892.0
2020-08-05 15:30:00,23.97,24.06,23.9,23.93,1652475.0,18.548,18.6176,18.4938,18.517,1652475.0
2020-08-06 09:30:00,23.38,23.64,23.28,23.63,1481761.0,18.0914,18.2926,18.014,18.2849,1481761.0
2020-08-06 10:00:00,23.63,23.66,23.49,23.59,1091181.0,18.2849,18.3081,18.1765,18.2539,1091181.0
2020-08-06 10:30:00,23.58,23.64,23.42,23.51,804858.0,18.2462,18.2926,18.1224,18.192,804858.0
2020-08-06 11:00:00,23.52,23.53,23.37,23.41,885030.0,18.1998,18.2075,18.0837,18.1146,885030.0
2020-08-06 11:30:00,23.41,23.42,23.31,23.41,791081.0,18.1146,18.1224,18.0373,18.1146,791081.0
2020-08-06 12:00:00,23.41,23.47,23.35,23.37,403902.0,18.1146,18.1611,18.0682,18.0837,403902.0
2020-08-06 12:30:00,23.37,23.4,23.3,23.35,500555.0,18.0837,18.1069,18.0295,18.0682,500555.0
2020-08-06 13:00:00,23.35,23.37,23.26,23.27,461995.0,18.0682,18.0837,17.9986,18.0063,461995.0
2020-08-06 13:30:00,23.28,23.29,23.21,23.26,826980.0,18.014,18.0218,17.9599,17.9986,826980.0
2020-08-06 14:00:00,23.25,23.32,23.25,23.29,500957.0,17.9908,18.045,17.9908,18.0218,500957.0
2020-08-06 14:30:00,23.29,23.34,23.27,23.29,481775.0,18.0218,18.0605,18.0063,18.0218,481775.0
2020-08-06 15:00:00,23.29,23.33,23.25,23.28,715540.0,18.0218,18.0527,17.9908,18.014,715540.0
2020-08-06 15:30:00,23.28,23.31,23.21,23.25,1523548.0,18.014,18.0373,17.9599,17.9908,1523548.0
2020-08-07 09:30:00,22.62,22.75,22.55,22.68,2036927.0,17.5033,17.6039,17.4492,17.5498,2036927.0
2020-08-07 10:00:00,22.68,22.73,22.54,22.62,1193664.0,17.5498,17.5885,17.4414,17.5033,1193664.0
2020-08-07 10:30:00,22.62,22.69,22.53,22.55,1042001.0,17.5033,17.5575,17.4337,17.4492,1042001.0
2020-08-07 11:00:00,22.55,22.67,22.55,22.59,572426.0,17.4492,17.542,17.4492,17.4801,572426.0
2020-08-07 11:30:00,22.58,22.68,22.56,22.6,681519.0,17.4724,17.5498,17.4569,17.4879,681519.0
2020-08-07 12:00:00,22.61,22.72,22.59,22.71,420990.0,17.4956,17.5807,17.4801,17.573,420990.0
2020-08-07 12:30:00,22.7,22.78,22.7,22.78,416733.0,17.5652,17.6271,17.5652,17.6271,416733.0
2020-08-07 13:00:00,22.77,22.8,22.69,22.77,588745.0,17.6194,17.6426,17.5575,17.6194,588745.0
2020-08-07 13:30:00,22.77,22.84,22.76,22.81,309283.0,17.6194,17.6736,17.6117,17.6504,309283.0
2020-08-07 14:00:00,22.81,22.83,22.75,22.8,297414.0,17.6504,17.6658,17.6039,17.6426,297414.0
2020-08-07 14:30:00,22.8,22.83,22.76,22.82,311519.0,17.6426,17.6658,17.6117,17.6581,311519.0
2020-08-07 15:00:00,22.82,22.87,22.8,22.84,525896.0,17.6581,17.6968,17.6426,17.6736,525896.0
2020-08-07 15:30:00,22.85,22.99,22.82,22.98,1237884.0,17.6813,17.7896,17.6581,17.7819,1237884.0
2020-08-10 09:30:00,23.33,23.5,23.3,23.35,2080751.0,18.0527,18.1843,18.0295,18.0682,2080751.0
2020-08-10 10:00:00,23.36,23.45,23.31,23.41,1763037.0,18.076,18.1456,18.0373,18.1146,1763037.0
2020-08-10 10:30:00,23.41,23.44,23.35,23.35,1082644.0,18.1146,18.1379,18.0682,18.0682,1082644.0
2020-08-10 11:00:00,23.35,23.37,23.25,23.28,1327144.0,18.0682,18.0837,17.9908,18.014,1327144.0
2020-08-10 11:30:00,23.27,23.36,23.25,23.36,796306.0,18.0063,18.076,17.9908,18.076,796306.0
2020-08-10 12:00:00,23.36,23.38,23.32,23.34,281984.0,18.076,18.0914,18.045,18.0605,281984.0
2020-08-10 12:30:00,23.34,23.37,23.29,23.3,555620.0,18.0605,18.0837,18.0218,18.0295,555620.0
2020-08-10 13:00:00,23.31,23.31,23.28,23.3,398312.0,18.0373,18.0373,18.014,18.0295,398312.0
2020-08-10 13:30:00,23.29,23.45,23.28,23.43,704936.0,18.0218,18.1456,18.014,18.1301,704936.0
2020-08-10 14:00:00,23.43,23.46,23.4,23.43,381793.0,18.1301,18.1533,18.1069,18.1301,381793.0
2020-08-10 14:30:00,23.44,23.44,23.37,23.41,578308.0,18.1379,18.1379,18.0837,18.1146,578308.0
2020-08-10 15:00:00,23.4,23.44,23.34,23.43,726747.0,18.1069,18.1379,18.0605,18.1301,726747.0
2020-08-10 15:30:00,23.44,23.5,23.42,23.5,1088938.0,18.1379,18.1843,18.1224,18.1843,1088938.0
2020-08-11 09:30:00,24.23,24.34,24.19,24.25,1826150.0,18.7492,18.8343,18.7182,18.7646,1826150.0
2020-08-11 10:00:00,24.25,24.27,23.96,24.0,1235338.0,18.7646,18.7801,18.5402,18.5712,1235338.0
2020-08-11 10:30:00,23.99,24.15,23.98,24.14,784792.0,18.5634,18.6873,18.5557,18.6795,784792.0
2020-08-11 11:00:00,24.14,24.27,24.11,24.18,736945.0,18.6795,18.7801,18.6563,18.7105,736945.0
2020-08-11 11:30:00,24.17,24.25,24.15,24.21,758564.0,18.7027,18.7646,18.6873,18.7337,758564.0
2020-08-11 12:00:00,24.21,24.22,24.15,24.15,434605.0,18.7337,18.7414,18.6873,18.6873,434605.0
2020-08-11 12:30:00,24.15,24.19,24.11,24.15,921870.0,18.6873,18.7182,18.6563,18.6873,921870.0
2020-08-11 13:00:00,24.14,24.21,24.08,24.2,347558.0,18.6795,18.7337,18.6331,18.7259,347558.0
2020-08-11 13:30:00,24.19,24.21,24.13,24.17,248914.0,18.7182,18.7337,18.6718,18.7027,248914.0
2020-08-11 14:00:00,24.18,24.24,24.14,24.14,310096.0,18.7105,18.7569,18.6795,18.6795,310096.0
2020-08-11 14:30:00,24.15,24.16,24.04,24.09,419931.0,18.6873,18.695,18.6021,18.6408,419931.0
2020-08-11 15:00:00,24.08,24.09,23.86,23.96,676295.0,18.6331,18.6408,18.4629,18.5402,676295.0
2020-08-11 15:30:00,23.96,23.99,23.71,23.82,1534313.0,18.5402,18.5634,18.3468,18.4319,1534313.0
2020-08-12 09:30:00,24.48,24.59,24.3,24.38,2011161.0,18.9426,19.0277,18.8033,18.8652,2011161.0
2020-08-12 10:00:00,24.38,24.5,24.31,24.48,952247.0,18.8652,18.9581,18.8111,18.9426,952247.0
2020-08-12 10:30:00,24.48,24.61,24.47,24.58,995753.0,18.9426,19.0432,18.9349,19.02,995753.0
2020-08-12 11:00:00,24.57,24.61,24.35,24.48,1354135.0,19.0122,19.0432,18.842,18.9426,1354135.0
2020-08-12 11:30:00,24.48,24.52,24.2,24.23,621905.0,18.9426,18.9736,18.7259,18.7492,621905.0
2020-08-12 12:00:00,24.23,24.32,24.23,24.28,375288.0,18.7492,18.8188,18.7492,18.7878,375288.0
2020-08-12 12:30:00,24.28,24.33,24.26,24.27,232408.0,18.7878,18.8265,18.7724,18.7801,232408.0
2020-08-12 13:00:00,24.27,24.3,24.19,24.22,314321.0,18.7801,18.8033,18.7182,18.7414,314321.0
2020-08-12 13:30:00,24.22,24.35,24.2,24.35,300325.0,18.7414,18.842,18.7259,18.842,300325.0
2020-08-12 14:00:00,24.35,24.35,24.25,24.25,205401.0,18.842,18.842,18.7646,18.7646,205401.0
2020-08-12 14:30:00,24.25,24.32,24.22,24.31,251706.0,18.7646,18.8188,18.7414,18.8111,251706.0
2020-08-12 15:00:00,24.32,24.35,24.28,24.3,435398.0,18.8188,18.842,18.7878,18.8033,435398.0
2020-08-12 15:30:00,24.3,24.3,24.21,24.27,1180826.0,18.8033,18.8033,18.7337,18.7801,1180826.0
2020-08-13 09:30:00,24.01,24.04,23.8,23.92,1523542.0,18.8285,18.852,18.6638,18.7579,1523542.0
2020-08-13 10:00:00,23.92,23.97,23.88,23.88,570648.0,18.7579,18.7971,18.7265,18.7265,570648.0
2020-08-13 10:30:00,23.88,23.91,23.73,23.8,807507.0,18.7265,18.7501,18.6089,18.6638,807507.0
2020-08-13 11:00:00,23.79,23.79,23.64,23.73,514140.0,18.656,18.656,18.5383,18.6089,514140.0
2020-08-13 11:30:00,23.73,23.74,23.61,23.63,792388.0,18.6089,18.6168,18.5148,18.5305,792388.0
2020-08-13 12:00:00,23.62,23.72,23.62,23.68,199285.0,18.5227,18.6011,18.5227,18.5697,199285.0
2020-08-13 12:30:00,23.68,23.69,23.63,23.66,235702.0,18.5697,18.5775,18.5305,18.554,235702.0
2020-08-13 13:00:00,23.66,23.68,23.57,23.58,387459.0,18.554,18.5697,18.4834,18.4913,387459.0
2020-08-13 13:30:00,23.58,23.58,23.51,23.54,311592.0,18.4913,18.4913,18.4364,18.4599,311592.0
2020-08-13 14:00:00,23.54,23.55,23.44,23.47,435554.0,18.4599,18.4678,18.3815,18.405,435554.0
2020-08-13 14:30:00,23.46,23.49,23.38,23.44,342490.0,18.3972,18.4207,18.3344,18.3815,342490.0
2020-08-13 15:00:00,23.43,23.54,23.42,23.54,619560.0,18.3737,18.4599,18.3658,18.4599,619560.0
2020-08-13 15:30:00,23.54,23.54,23.42,23.47,1292283.0,18.4599,18.4599,18.3658,18.405,1292283.0
2020-08-14 09:30:00,23.06,23.2,22.99,23.19,958517.0,18.0835,18.1933,18.0286,18.1854,958517.0
2020-08-14 10:00:00,23.2,23.24,23.11,23.18,854175.0,18.1933,18.2247,18.1227,18.1776,854175.0
2020-08-14 10:30:00,23.17,23.23,23.13,23.16,743852.0,18.1698,18.2168,18.1384,18.1619,743852.0
2020-08-14 11:00:00,23.15,23.17,23.06,23.08,635671.0,18.1541,18.1698,18.0835,18.0992,635671.0
2020-08-14 11:30:00,23.09,23.15,23.06,23.14,429724.0,18.107,18.1541,18.0835,18.1462,429724.0
2020-08-14 12:00:00,23.14,23.16,23.06,23.07,340663.0,18.1462,18.1619,18.0835,18.0913,340663.0
2020-08-14 12:30:00,23.07,23.07,22.98,22.99,447774.0,18.0913,18.0913,18.0208,18.0286,447774.0
2020-08-14 13:00:00,22.98,23.01,22.94,23.0,656104.0,18.0208,18.0443,17.9894,18.0365,656104.0
2020-08-14 13:30:00,23.0,23.01,22.94,22.97,428173.0,18.0365,18.0443,17.9894,18.0129,428173.0
2020-08-14 14:00:00,22.98,23.02,22.95,22.97,511866.0,18.0208,18.0521,17.9972,18.0129,511866.0
2020-08-14 14:30:00,22.97,22.98,22.89,22.91,760219.0,18.0129,18.0208,17.9502,17.9659,760219.0
2020-08-14 15:00:00,22.92,22.93,22.84,22.86,1207335.0,17.9737,17.9816,17.911,17.9267,1207335.0
2020-08-14 15:30:00,22.86,22.99,22.85,22.99,1369950.0,17.9267,18.0286,17.9188,18.0286,1369950.0
2020-08-17 09:30:00,23.02,23.09,22.96,22.98,1427626.0,18.0521,18.107,18.0051,18.0208,1427626.0
2020-08-17 10:00:00,22.97,22.99,22.88,22.89,993438.0,18.0129,18.0286,17.9423,17.9502,993438.0
2020-08-17 10:30:00,22.9,22.95,22.85,22.86,720764.0,17.958,17.9972,17.9188,17.9267,720764.0
2020-08-17 11:00:00,22.86,22.88,22.75,22.79,1048459.0,17.9267,17.9423,17.8404,17.8718,1048459.0
2020-08-17 11:30:00,22.79,22.8,22.68,22.7,838038.0,17.8718,17.8796,17.7855,17.8012,838038.0
2020-08-17 12:00:00,22.7,22.73,22.66,22.67,695788.0,17.8012,17.8247,17.7698,17.7777,695788.0
2020-08-17 12:30:00,22.67,22.75,22.66,22.7,476573.0,17.7777,17.8404,17.7698,17.8012,476573.0
2020-08-17 13:00:00,22.69,22.71,22.67,22.68,486082.0,17.7934,17.809,17.7777,17.7855,486082.0
2020-08-17 13:30:00,22.69,22.69,22.58,22.61,950721.0,17.7934,17.7934,17.7071,17.7306,950721.0
2020-08-17 14:00:00,22.6,22.64,22.59,22.61,523041.0,17.7228,17.7541,17.7149,17.7306,523041.0
2020-08-17 14:30:00,22.6,22.62,22.56,22.58,672959.0,17.7228,17.7385,17.6914,17.7071,672959.0
2020-08-17 15:00:00,22.57,22.69,22.54,22.67,1016362.0,17.6992,17.7934,17.6757,17.7777,1016362.0
2020-08-17 15:30:00,22.67,22.78,22.65,22.76,1599016.0,17.7777,17.8639,17.762,17.8482,1599016.0
2020-08-18 09:30:00,22.54,22.86,22.53,22.74,1283002.0,17.6757,17.9267,17.6679,17.8326,1283002.0
2020-08-18 10:00:00,22.75,22.76,22.48,22.5,1212907.0,17.8404,17.8482,17.6287,17.6444,1212907.0
2020-08-18 10:30:00,22.5,22.63,22.48,22.59,759787.0,17.6444,17.7463,17.6287,17.7149,759787.0
2020-08-18 11:00:00,22.59,22.61,22.52,22.52,787715.0,17.7149,17.7306,17.66,17.66,787715.0
2020-08-18 11:30:00,22.53,22.61,22.52,22.55,643519.0,17.6679,17.7306,17.66,17.6836,643519.0
2020-08-18 12:00:00,22.55,22.56,22.51,22.53,348174.0,17.6836,17.6914,17.6522,17.6679,348174.0
2020-08-18 12:30:00,22.53,22.54,22.48,22.49,447504.0,17.6679,17.6757,17.6287,17.6365,447504.0
2020-08-18 13:00:00,22.5,22.5,22.35,22.36,665744.0,17.6444,17.6444,17.5267,17.5346,665744.0
2020-08-18 13:30:00,22.36,22.4,22.34,22.37,712905.0,17.5346,17.5659,17.5189,17.5424,712905.0
2020-08-18 14:00:00,22.37,22.4,22.33,22.38,667248.0,17.5424,17.5659,17.511,17.5503,667248.0
2020-08-18 14:30:00,22.39,22.39,22.32,22.38,610225.0,17.5581,17.5581,17.5032,17.5503,610225.0
2020-08-18 15:00:00,22.37,22.43,22.35,22.39,621147.0,17.5424,17.5895,17.5267,17.5581,621147.0
2020-08-18 15:30:00,22.39,22.41,22.34,22.37,1701090.0,17.5581,17.5738,17.5189,17.5424,1701090.0
2020-08-19 09:30:00,22.32,22.49,22.27,22.4,879531.0,17.5032,17.6365,17.464,17.5659,879531.0
2020-08-19 10:00:00,22.41,22.45,22.35,22.4,464037.0,17.5738,17.6051,17.5267,17.5659,464037.0
2020-08-19 10:30:00,22.41,22.51,22.4,22.46,560025.0,17.5738,17.6522,17.5659,17.613,560025.0
2020-08-19 11:00:00,22.46,22.55,22.41,22.54,748033.0,17.613,17.6836,17.5738,17.6757,748033.0
2020-08-19 11:30:00,22.54,22.58,22.51,22.52,500587.0,17.6757,17.7071,17.6522,17.66,500587.0
2020-08-19 12:00:00,22.51,22.51,22.41,22.45,303681.0,17.6522,17.6522,17.5738,17.6051,303681.0
2020-08-19 12:30:00,22.45,22.46,22.36,22.37,214396.0,17.6051,17.613,17.5346,17.5424,214396.0
2020-08-19 13:00:00,22.37,22.43,22.37,22.38,195819.0,17.5424,17.5895,17.5424,17.5503,195819.0
2020-08-19 13:30:00,22.38,22.38,22.36,22.38,195717.0,17.5503,17.5503,17.5346,17.5503,195717.0
2020-08-19 14:00:00,22.38,22.41,22.31,22.38,426610.0,17.5503,17.5738,17.4954,17.5503,426610.0
2020-08-19 14:30:00,22.37,22.4,22.32,22.34,324761.0,17.5424,17.5659,17.5032,17.5189,324761.0
2020-08-19 15:00:00,22.34,22.35,22.26,22.28,562955.0,17.5189,17.5267,17.4561,17.4718,562955.0
2020-08-19 15:30:00,22.28,22.29,22.17,22.25,1182789.0,17.4718,17.4797,17.3856,17.4483,1182789.0
2020-08-20 09:30:00,22.0,22.02,21.85,21.94,1419635.0,17.2523,17.2679,17.1346,17.2052,1419635.0
2020-08-20 10:00:00,21.94,22.09,21.91,22.02,1227005.0,17.2052,17.3228,17.1817,17.2679,1227005.0
2020-08-20 10:30:00,22.02,22.05,21.92,21.94,953559.0,17.2679,17.2915,17.1895,17.2052,953559.0
2020-08-20 11:00:00,21.95,21.96,21.91,21.95,720021.0,17.213,17.2209,17.1817,17.213,720021.0
2020-08-20 11:30:00,21.95,22.0,21.91,21.98,622926.0,17.213,17.2523,17.1817,17.2366,622926.0
2020-08-20 12:00:00,21.98,21.99,21.92,21.95,243599.0,17.2366,17.2444,17.1895,17.213,243599.0
2020-08-20 12:30:00,21.95,21.97,21.91,21.94,433260.0,17.213,17.2287,17.1817,17.2052,433260.0
2020-08-20 13:00:00,21.94,21.98,21.92,21.93,269594.0,17.2052,17.2366,17.1895,17.1974,269594.0
2020-08-20 13:30:00,21.92,21.94,21.87,21.88,523155.0,17.1895,17.2052,17.1503,17.1582,523155.0
2020-08-20 14:00:00,21.89,21.98,21.88,21.98,429058.0,17.166,17.2366,17.1582,17.2366,429058.0
2020-08-20 14:30:00,21.98,21.99,21.96,21.99,383847.0,17.2366,17.2444,17.2209,17.2444,383847.0
2020-08-20 15:00:00,21.98,22.03,21.97,21.99,514944.0,17.2366,17.2758,17.2287,17.2444,514944.0
2020-08-20 15:30:00,22.0,22.03,21.96,21.96,973963.0,17.2523,17.2758,17.2209,17.2209,973963.0
2020-08-21 09:30:00,21.68,21.68,21.6,21.67,1305343.0,17.0013,17.0013,16.9386,16.9935,1305343.0
2020-08-21 10:00:00,21.67,21.68,21.6,21.64,552031.0,16.9935,17.0013,16.9386,16.9699,552031.0
2020-08-21 10:30:00,21.64,21.71,21.59,21.6,669489.0,16.9699,17.0248,16.9307,16.9386,669489.0
2020-08-21 11:00:00,21.6,21.6,21.5,21.52,910880.0,16.9386,16.9386,16.8602,16.8758,910880.0
2020-08-21 11:30:00,21.52,21.54,21.45,21.46,764314.0,16.8758,16.8915,16.821,16.8288,764314.0
2020-08-21 12:00:00,21.46,21.5,21.45,21.46,293836.0,16.8288,16.8602,16.821,16.8288,293836.0
2020-08-21 12:30:00,21.46,21.49,21.44,21.48,544056.0,16.8288,16.8523,16.8131,16.8445,544056.0
2020-08-21 13:00:00,21.48,21.54,21.48,21.49,439395.0,16.8445,16.8915,16.8445,16.8523,439395.0
2020-08-21 13:30:00,21.5,21.57,21.49,21.53,504329.0,16.8602,16.9151,16.8523,16.8837,504329.0
2020-08-21 14:00:00,21.53,21.54,21.42,21.44,812251.0,16.8837,16.8915,16.7974,16.8131,812251.0
2020-08-21 14:30:00,21.44,21.45,21.36,21.36,1217590.0,16.8131,16.821,16.7504,16.7504,1217590.0
2020-08-21 15:00:00,21.37,21.42,21.36,21.39,898435.0,16.7582,16.7974,16.7504,16.7739,898435.0
2020-08-21 15:30:00,21.4,21.47,21.36,21.46,1509719.0,16.7817,16.8366,16.7504,16.8288,1509719.0
2020-08-24 09:30:00,21.92,21.96,21.81,21.89,1457669.0,17.1895,17.2209,17.1033,17.166,1457669.0
2020-08-24 10:00:00,21.89,22.07,21.86,21.98,1011069.0,17.166,17.3072,17.1425,17.2366,1011069.0
2020-08-24 10:30:00,21.98,22.07,21.96,22.03,1039461.0,17.2366,17.3072,17.2209,17.2758,1039461.0
2020-08-24 11:00:00,22.03,22.1,22.0,22.09,1070135.0,17.2758,17.3307,17.2523,17.3228,1070135.0
2020-08-24 11:30:00,22.09,22.18,22.04,22.07,634247.0,17.3228,17.3934,17.2836,17.3072,634247.0
2020-08-24 12:00:00,22.06,22.07,22.0,22.01,343509.0,17.2993,17.3072,17.2523,17.2601,343509.0
2020-08-24 12:30:00,22.01,22.05,21.97,21.98,439249.0,17.2601,17.2915,17.2287,17.2366,439249.0
2020-08-24 13:00:00,21.97,21.99,21.91,21.95,515002.0,17.2287,17.2444,17.1817,17.213,515002.0
2020-08-24 13:30:00,21.95,21.96,21.88,21.89,417099.0,17.213,17.2209,17.1582,17.166,417099.0
2020-08-24 14:00:00,21.89,21.89,21.78,21.82,768478.0,17.166,17.166,17.0797,17.1111,768478.0
2020-08-24 14:30:00,21.82,21.88,21.8,21.85,971930.0,17.1111,17.1582,17.0954,17.1346,971930.0
2020-08-24 15:00:00,21.85,21.86,21.78,21.84,1076236.0,17.1346,17.1425,17.0797,17.1268,1076236.0
2020-08-24 15:30:00,21.84,21.91,21.83,21.91,1721605.0,17.1268,17.1817,17.1189,17.1817,1721605.0
2020-08-25 09:30:00,22.19,22.23,21.99,22.05,1244772.0,17.4013,17.4326,17.2444,17.2915,1244772.0
2020-08-25 10:00:00,22.05,22.08,21.81,21.86,709116.0,17.2915,17.315,17.1033,17.1425,709116.0
2020-08-25 10:30:00,21.85,21.85,21.66,21.72,750423.0,17.1346,17.1346,16.9856,17.0327,750423.0
2020-08-25 11:00:00,21.73,21.75,21.64,21.7,1047243.0,17.0405,17.0562,16.9699,17.017,1047243.0
2020-08-25 11:30:00,21.7,21.73,21.55,21.55,1107251.0,17.017,17.0405,16.8994,16.8994,1107251.0
2020-08-25 12:00:00,21.56,21.6,21.55,21.58,451452.0,16.9072,16.9386,16.8994,16.9229,451452.0
2020-08-25 12:30:00,21.57,21.58,21.54,21.55,377019.0,16.9151,16.9229,16.8915,16.8994,377019.0
2020-08-25 13:00:00,21.55,21.56,21.51,21.52,332822.0,16.8994,16.9072,16.868,16.8758,332822.0
2020-08-25 13:30:00,21.52,21.57,21.51,21.57,427143.0,16.8758,16.9151,16.868,16.9151,427143.0
2020-08-25 14:00:00,21.56,21.6,21.53,21.58,559299.0,16.9072,16.9386,16.8837,16.9229,559299.0
2020-08-25 14:30:00,21.57,21.6,21.55,21.57,457007.0,16.9151,16.9386,16.8994,16.9151,457007.0
2020-08-25 15:00:00,21.57,21.59,21.55,21.59,816011.0,16.9151,16.9307,16.8994,16.9307,816011.0
2020-08-25 15:30:00,21.58,21.64,21.58,21.62,1485709.0,16.9229,16.9699,16.9229,16.9543,1485709.0
2020-08-26 09:30:00,21.5,21.59,21.45,21.54,1088557.0,16.8602,16.9307,16.821,16.8915,1088557.0
2020-08-26 10:00:00,21.54,21.57,21.47,21.48,843972.0,16.8915,16.9151,16.8366,16.8445,843972.0
2020-08-26 10:30:00,21.48,21.54,21.4,21.41,607460.0,16.8445,16.8915,16.7817,16.7896,607460.0
2020-08-26 11:00:00,21.4,21.48,21.38,21.47,576307.0,16.7817,16.8445,16.7661,16.8366,576307.0
2020-08-26 11:30:00,21.47,21.48,21.41,21.43,420316.0,16.8366,16.8445,16.7896,16.8053,420316.0
2020-08-26 12:00:00,21.43,21.49,21.42,21.47,272588.0,16.8053,16.8523,16.7974,16.8366,272588.0
2020-08-26 12:30:00,21.47,21.49,21.44,21.45,239373.0,16.8366,16.8523,16.8131,16.821,239373.0
2020-08-26 13:00:00,21.45,21.51,21.45,21.46,234975.0,16.821,16.868,16.821,16.8288,234975.0
2020-08-26 13:30:00,21.46,21.46,21.41,21.42,224347.0,16.8288,16.8288,16.7896,16.7974,224347.0
2020-08-26 14:00:00,21.42,21.43,21.35,21.36,426974.0,16.7974,16.8053,16.7425,16.7504,426974.0
2020-08-26 14:30:00,21.36,21.38,21.32,21.37,480965.0,16.7504,16.7661,16.719,16.7582,480965.0
2020-08-26 15:00:00,21.37,21.45,21.36,21.45,373655.0,16.7582,16.821,16.7504,16.821,373655.0
2020-08-26 15:30:00,21.45,21.45,21.36,21.38,763264.0,16.821,16.821,16.7504,16.7661,763264.0
2020-08-27 09:30:00,21.52,21.54,21.34,21.39,1231651.0,16.8758,16.8915,16.7347,16.7739,1231651.0
2020-08-27 10:00:00,21.39,21.42,21.21,21.3,1473608.0,16.7739,16.7974,16.6327,16.7033,1473608.0
2020-08-27 10:30:00,21.29,21.35,21.22,21.3,1123531.0,16.6955,16.7425,16.6406,16.7033,1123531.0
2020-08-27 11:00:00,21.3,21.3,21.17,21.21,876269.0,16.7033,16.7033,16.6014,16.6327,876269.0
2020-08-27 11:30:00,21.21,21.28,21.18,21.23,502532.0,16.6327,16.6876,16.6092,16.6484,502532.0
2020-08-27 12:00:00,21.23,21.24,21.12,21.13,548923.0,16.6484,16.6563,16.5622,16.57,548923.0
2020-08-27 12:30:00,21.13,21.15,21.05,21.06,686329.0,16.57,16.5857,16.5073,16.5151,686329.0
2020-08-27 13:00:00,21.05,21.19,21.04,21.16,392103.0,16.5073,16.6171,16.4994,16.5935,392103.0
2020-08-27 13:30:00,21.17,21.17,21.08,21.1,298036.0,16.6014,16.6014,16.5308,16.5465,298036.0
2020-08-27 14:00:00,21.1,21.17,21.08,21.13,360448.0,16.5465,16.6014,16.5308,16.57,360448.0
2020-08-27 14:30:00,21.14,21.17,21.1,21.16,374617.0,16.5779,16.6014,16.5465,16.5935,374617.0
2020-08-27 15:00:00,21.15,21.22,21.14,21.21,434401.0,16.5857,16.6406,16.5779,16.6327,434401.0
2020-08-27 15:30:00,21.2,21.21,21.14,21.14,1011670.0,16.6249,16.6327,16.5779,16.5779,1011670.0
2020-08-28 09:30:00,21.34,21.47,21.29,21.31,1054255.0,16.7347,16.8366,16.6955,16.7112,1054255.0
2020-08-28 10:00:00,21.31,21.33,21.15,21.23,906923.0,16.7112,16.7268,16.5857,16.6484,906923.0
2020-08-28 10:30:00,21.24,21.28,21.17,21.21,873190.0,16.6563,16.6876,16.6014,16.6327,873190.0
2020-08-28 11:00:00,21.21,21.34,21.2,21.27,805636.0,16.6327,16.7347,16.6249,16.6798,805636.0
2020-08-28 11:30:00,21.27,21.3,21.21,21.27,488650.0,16.6798,16.7033,16.6327,16.6798,488650.0
2020-08-28 12:00:00,21.27,21.32,21.23,21.29,274118.0,16.6798,16.719,16.6484,16.6955,274118.0
2020-08-28 12:30:00,21.3,21.33,21.26,21.31,266837.0,16.7033,16.7268,16.672,16.7112,266837.0
2020-08-28 13:00:00,21.31,21.32,21.24,21.25,305668.0,16.7112,16.719,16.6563,16.6641,305668.0
2020-08-28 13:30:00,21.25,21.31,21.24,21.3,284160.0,16.6641,16.7112,16.6563,16.7033,284160.0
2020-08-28 14:00:00,21.3,21.42,21.27,21.37,524286.0,16.7033,16.7974,16.6798,16.7582,524286.0
2020-08-28 14:30:00,21.38,21.41,21.35,21.41,315320.0,16.7661,16.7896,16.7425,16.7896,315320.0
2020-08-28 15:00:00,21.41,21.44,21.37,21.39,398091.0,16.7896,16.8131,16.7582,16.7739,398091.0
2020-08-28 15:30:00,21.38,21.42,21.37,21.38,833047.0,16.7661,16.7974,16.7582,16.7661,833047.0
2020-08-31 09:30:00,21.39,21.42,21.02,21.06,934917.0,16.7739,16.7974,16.4837,16.5151,934917.0
2020-08-31 10:00:00,21.06,21.2,21.03,21.2,521578.0,16.5151,16.6249,16.4916,16.6249,521578.0
2020-08-31 10:30:00,21.2,21.24,21.1,21.18,402361.0,16.6249,16.6563,16.5465,16.6092,402361.0
2020-08-31 11:00:00,21.18,21.19,21.01,21.01,575637.0,16.6092,16.6171,16.4759,16.4759,575637.0
2020-08-31 11:30:00,21.01,21.09,21.0,21.04,456098.0,16.4759,16.5386,16.4681,16.4994,456098.0
2020-08-31 12:00:00,21.03,21.06,21.01,21.03,340107.0,16.4916,16.5151,16.4759,16.4916,340107.0
2020-08-31 12:30:00,21.02,21.02,20.95,21.0,651745.0,16.4837,16.4837,16.4289,16.4681,651745.0
2020-08-31 13:00:00,21.0,21.02,20.96,20.96,401642.0,16.4681,16.4837,16.4367,16.4367,401642.0
2020-08-31 13:30:00,20.96,20.99,20.95,20.98,391334.0,16.4367,16.4602,16.4289,16.4524,391334.0
2020-08-31 14:00:00,20.98,20.99,20.95,20.96,327587.0,16.4524,16.4602,16.4289,16.4367,327587.0
2020-08-31 14:30:00,20.96,21.01,20.95,20.96,467138.0,16.4367,16.4759,16.4289,16.4367,467138.0
2020-08-31 15:00:00,20.96,20.98,20.94,20.95,406630.0,16.4367,16.4524,16.421,16.4289,406630.0
2020-08-31 15:30:00,20.95,20.97,20.91,20.93,1126350.0,16.4289,16.4445,16.3975,16.4132,1126350.0
2020-09-01 09:30:00,20.91,20.93,20.7,20.91,1496768.0,16.3975,16.4132,16.2328,16.3975,1496768.0
2020-09-01 10:00:00,20.91,21.03,20.84,21.02,1110816.0,16.3975,16.4916,16.3426,16.4837,1110816.0
2020-09-01 10:30:00,21.02,21.15,21.01,21.11,989682.0,16.4837,16.5857,16.4759,16.5543,989682.0
2020-09-01 11:00:00,21.11,21.13,20.97,20.97,1026133.0,16.5543,16.57,16.4445,16.4445,1026133.0
2020-09-01 11:30:00,20.98,21.02,20.83,20.84,677510.0,16.4524,16.4837,16.3348,16.3426,677510.0
2020-09-01 12:00:00,20.84,20.86,20.76,20.8,644811.0,16.3426,16.3583,16.2799,16.3112,644811.0
2020-09-01 12:30:00,20.8,20.82,20.76,20.81,372056.0,16.3112,16.3269,16.2799,16.3191,372056.0
2020-09-01 13:00:00,20.81,20.82,20.71,20.74,369937.0,16.3191,16.3269,16.2406,16.2642,369937.0
2020-09-01 13:30:00,20.74,20.79,20.73,20.77,436994.0,16.2642,16.3034,16.2563,16.2877,436994.0
2020-09-01 14:00:00,20.77,20.78,20.72,20.72,335543.0,16.2877,16.2955,16.2485,16.2485,335543.0
2020-09-01 14:30:00,20.72,20.76,20.72,20.73,330348.0,16.2485,16.2799,16.2485,16.2563,330348.0
2020-09-01 15:00:00,20.73,20.75,20.69,20.73,451584.0,16.2563,16.272,16.225,16.2563,451584.0
2020-09-01 15:30:00,20.73,20.8,20.72,20.77,1108948.0,16.2563,16.3112,16.2485,16.2877,1108948.0
2020-09-02 09:30:00,20.69,20.73,20.59,20.73,1858869.0,16.225,16.2563,16.1465,16.2563,1858869.0
2020-09-02 10:00:00,20.73,20.76,20.64,20.68,1257482.0,16.2563,16.2799,16.1858,16.2171,1257482.0
2020-09-02 10:30:00,20.69,20.8,20.66,20.71,1488414.0,16.225,16.3112,16.2014,16.2406,1488414.0
2020-09-02 11:00:00,20.71,20.75,20.58,20.6,1103998.0,16.2406,16.272,16.1387,16.1544,1103998.0
2020-09-02 11:30:00,20.6,20.66,20.59,20.63,687787.0,16.1544,16.2014,16.1465,16.1779,687787.0
2020-09-02 12:00:00,20.63,20.66,20.59,20.65,568488.0,16.1779,16.2014,16.1465,16.1936,568488.0
2020-09-02 12:30:00,20.65,20.68,20.61,20.62,518318.0,16.1936,16.2171,16.1622,16.1701,518318.0
2020-09-02 13:00:00,20.62,20.64,20.59,20.64,358787.0,16.1701,16.1858,16.1465,16.1858,358787.0
2020-09-02 13:30:00,20.63,20.64,20.52,20.53,859226.0,16.1779,16.1858,16.0917,16.0995,859226.0
2020-09-02 14:00:00,20.53,20.56,20.51,20.54,397789.0,16.0995,16.123,16.0838,16.1073,397789.0
2020-09-02 14:30:00,20.53,20.6,20.52,20.54,564407.0,16.0995,16.1544,16.0917,16.1073,564407.0
2020-09-02 15:00:00,20.53,20.58,20.52,20.57,671674.0,16.0995,16.1387,16.0917,16.1309,671674.0
2020-09-02 15:30:00,20.57,20.61,20.56,20.57,1479264.0,16.1309,16.1622,16.123,16.1309,1479264.0
2020-09-03 09:30:00,20.6,21.09,20.6,21.0,2433932.0,16.1544,16.5386,16.1544,16.4681,2433932.0
2020-09-03 10:00:00,21.0,21.06,20.94,21.01,1532442.0,16.4681,16.5151,16.421,16.4759,1532442.0
2020-09-03 10:30:00,21.01,21.09,20.91,20.95,1439214.0,16.4759,16.5386,16.3975,16.4289,1439214.0
2020-09-03 11:00:00,20.94,20.95,20.6,20.67,1118578.0,16.421,16.4289,16.1544,16.2093,1118578.0
2020-09-03 11:30:00,20.67,20.89,20.65,20.83,876462.0,16.2093,16.3818,16.1936,16.3348,876462.0
2020-09-03 12:00:00,20.83,20.91,20.78,20.78,556953.0,16.3348,16.3975,16.2955,16.2955,556953.0
2020-09-03 12:30:00,20.78,20.8,20.67,20.72,462597.0,16.2955,16.3112,16.2093,16.2485,462597.0
2020-09-03 13:00:00,20.73,20.74,20.61,20.64,417166.0,16.2563,16.2642,16.1622,16.1858,417166.0
2020-09-03 13:30:00,20.64,20.68,20.57,20.63,458337.0,16.1858,16.2171,16.1309,16.1779,458337.0
2020-09-03 14:00:00,20.62,20.67,20.58,20.64,451711.0,16.1701,16.2093,16.1387,16.1858,451711.0
2020-09-03 14:30:00,20.64,20.7,20.55,20.56,592687.0,16.1858,16.2328,16.1152,16.123,592687.0
2020-09-03 15:00:00,20.56,20.59,20.5,20.53,513670.0,16.123,16.1465,16.076,16.0995,513670.0
2020-09-03 15:30:00,20.52,20.62,20.51,20.61,1121373.0,16.0917,16.1701,16.0838,16.1622,1121373.0
2020-09-04 09:30:00,20.98,21.0,20.65,20.7,1537934.0,16.4524,16.4681,16.1936,16.2328,1537934.0
2020-09-04 10:00:00,20.69,20.74,20.52,20.53,1394494.0,16.225,16.2642,16.0917,16.0995,1394494.0
2020-09-04 10:30:00,20.54,20.58,20.41,20.47,1423472.0,16.1073,16.1387,16.0054,16.0524,1423472.0
2020-09-04 11:00:00,20.47,20.48,20.31,20.37,928282.0,16.0524,16.0603,15.927,15.974,928282.0
2020-09-04 11:30:00,20.37,20.48,20.34,20.43,804176.0,15.974,16.0603,15.9505,16.0211,804176.0
2020-09-04 12:00:00,20.43,20.5,20.4,20.48,549824.0,16.0211,16.076,15.9975,16.0603,549824.0
2020-09-04 12:30:00,20.47,20.52,20.41,20.46,577200.0,16.0524,16.0917,16.0054,16.0446,577200.0
2020-09-04 13:00:00,20.46,20.47,20.41,20.42,281634.0,16.0446,16.0524,16.0054,16.0132,281634.0
2020-09-04 13:30:00,20.42,20.45,20.38,20.44,351781.0,16.0132,16.0368,15.9819,16.0289,351781.0
2020-09-04 14:00:00,20.44,20.51,20.42,20.48,273774.0,16.0289,16.0838,16.0132,16.0603,273774.0
2020-09-04 14:30:00,20.49,20.59,20.47,20.59,692071.0,16.0681,16.1465,16.0524,16.1465,692071.0
2020-09-04 15:00:00,20.59,20.62,20.55,20.6,735519.0,16.1465,16.1701,16.1152,16.1544,735519.0
2020-09-04 15:30:00,20.6,20.61,20.51,20.54,1099221.0,16.1544,16.1622,16.0838,16.1073,1099221.0
2020-09-08 09:30:00,20.39,20.47,20.09,20.17,2933754.0,15.9897,16.0524,15.7544,15.8172,2933754.0
2020-09-08 10:00:00,20.18,20.18,20.0,20.17,1549576.0,15.825,15.825,15.6839,15.8172,1549576.0
2020-09-08 10:30:00,20.17,20.2,19.97,19.99,1778470.0,15.8172,15.8407,15.6603,15.676,1778470.0
2020-09-08 11:00:00,19.98,20.27,19.96,20.26,1166305.0,15.6682,15.8956,15.6525,15.8878,1166305.0
2020-09-08 11:30:00,20.25,20.31,20.13,20.17,988433.0,15.8799,15.927,15.7858,15.8172,988433.0
2020-09-08 12:00:00,20.17,20.38,20.16,20.3,437781.0,15.8172,15.9819,15.8093,15.9191,437781.0
2020-09-08 12:30:00,20.3,20.34,20.25,20.34,270226.0,15.9191,15.9505,15.8799,15.9505,270226.0
2020-09-08 13:00:00,20.34,20.37,20.31,20.36,325470.0,15.9505,15.974,15.927,15.9662,325470.0
2020-09-08 13:30:00,20.36,20.43,20.33,20.36,371138.0,15.9662,16.0211,15.9427,15.9662,371138.0
2020-09-08 14:00:00,20.37,20.41,20.25,20.27,406723.0,15.974,16.0054,15.8799,15.8956,406723.0
2020-09-08 14:30:00,20.27,20.28,20.13,20.19,581310.0,15.8956,15.9034,15.7858,15.8329,581310.0
2020-09-08 15:00:00,20.18,20.24,20.12,20.23,688235.0,15.825,15.8721,15.778,15.8642,688235.0
2020-09-08 15:30:00,20.23,20.26,20.12,20.15,1234132.0,15.8642,15.8878,15.778,15.8015,1234132.0
2020-09-09 09:30:00,20.67,20.71,20.54,20.7,2077420.0,16.2093,16.2406,16.1073,16.2328,2077420.0
2020-09-09 10:00:00,20.7,20.71,20.53,20.53,975582.0,16.2328,16.2406,16.0995,16.0995,975582.0
2020-09-09 10:30:00,20.53,20.56,20.4,20.48,587703.0,16.0995,16.123,15.9975,16.0603,587703.0
2020-09-09 11:00:00,20.48,20.56,20.43,20.53,671289.0,16.0603,16.123,16.0211,16.0995,671289.0
2020-09-09 11:30:00,20.52,20.55,20.34,20.35,815923.0,16.0917,16.1152,15.9505,15.9583,815923.0
2020-09-09 12:00:00,20.35,20.37,20.31,20.33,338254.0,15.9583,15.974,15.927,15.9427,338254.0
2020-09-09 12:30:00,20.33,20.39,20.31,20.34,322042.0,15.9427,15.9897,15.927,15.9505,322042.0
2020-09-09 13:00:00,20.34,20.44,20.32,20.39,483029.0,15.9505,16.0289,15.9348,15.9897,483029.0
2020-09-09 13:30:00,20.4,20.42,20.27,20.33,1073915.0,15.9975,16.0132,15.8956,15.9427,1073915.0
2020-09-09 14:00:00,20.33,20.38,20.28,20.3,376906.0,15.9427,15.9819,15.9034,15.9191,376906.0
2020-09-09 14:30:00,20.3,20.4,20.3,20.36,395248.0,15.9191,15.9975,15.9191,15.9662,395248.0
2020-09-09 15:00:00,20.36,20.44,20.35,20.42,478435.0,15.9662,16.0289,15.9583,16.0132,478435.0
2020-09-09 15:30:00,20.42,20.44,20.32,20.32,1399645.0,16.0132,16.0289,15.9348,15.9348,1399645.0
2020-09-10 09:30:00,20.56,20.6,20.4,20.4,1542799.0,16.123,16.1544,15.9975,15.9975,1542799.0
2020-09-10 10:00:00,20.4,20.43,20.27,20.29,845949.0,15.9975,16.0211,15.8956,15.9113,845949.0
2020-09-10 10:30:00,20.29,20.36,20.25,20.26,966202.0,15.9113,15.9662,15.8799,15.8878,966202.0
2020-09-10 11:00:00,20.26,20.39,20.23,20.3,1149700.0,15.8878,15.9897,15.8642,15.9191,1149700.0
2020-09-10 11:30:00,20.3,20.34,20.2,20.22,654853.0,15.9191,15.9505,15.8407,15.8564,654853.0
2020-09-10 12:00:00,20.21,20.26,20.17,20.2,611658.0,15.8486,15.8878,15.8172,15.8407,611658.0
2020-09-10 12:30:00,20.19,20.2,20.06,20.13,515034.0,15.8329,15.8407,15.7309,15.7858,515034.0
2020-09-10 13:00:00,20.12,20.23,20.11,20.18,379638.0,15.778,15.8642,15.7701,15.825,379638.0
2020-09-10 13:30:00,20.18,20.19,20.08,20.1,569455.0,15.825,15.8329,15.7466,15.7623,569455.0
2020-09-10 14:00:00,20.09,20.15,20.02,20.02,600709.0,15.7544,15.8015,15.6996,15.6996,600709.0
2020-09-10 14:30:00,20.02,20.08,19.98,20.04,916862.0,15.6996,15.7466,15.6682,15.7152,916862.0
2020-09-10 15:00:00,20.04,20.06,19.91,19.96,786441.0,15.7152,15.7309,15.6133,15.6525,786441.0
2020-09-10 15:30:00,19.96,19.99,19.89,19.91,1605012.0,15.6525,15.676,15.5976,15.6133,1605012.0
2020-09-11 09:30:00,20.06,20.07,19.87,19.92,1823124.0,15.7309,15.7388,15.5819,15.6211,1823124.0
2020-09-11 10:00:00,19.92,20.08,19.9,20.06,939112.0,15.6211,15.7466,15.6055,15.7309,939112.0
2020-09-11 10:30:00,20.06,20.09,19.99,20.03,899026.0,15.7309,15.7544,15.676,15.7074,899026.0
2020-09-11 11:00:00,20.04,20.24,20.03,20.14,1291277.0,15.7152,15.8721,15.7074,15.7937,1291277.0
2020-09-11 11:30:00,20.14,20.14,20.01,20.03,600829.0,15.7937,15.7937,15.6917,15.7074,600829.0
2020-09-11 12:00:00,20.02,20.09,20.01,20.06,231968.0,15.6996,15.7544,15.6917,15.7309,231968.0
2020-09-11 12:30:00,20.06,20.06,19.95,19.96,291791.0,15.7309,15.7309,15.6447,15.6525,291791.0
2020-09-11 13:00:00,19.96,19.98,19.86,19.86,484423.0,15.6525,15.6682,15.5741,15.5741,484423.0
2020-09-11 13:30:00,19.86,19.92,19.83,19.89,442452.0,15.5741,15.6211,15.5506,15.5976,442452.0
2020-09-11 14:00:00,19.89,19.98,19.86,19.92,407882.0,15.5976,15.6682,15.5741,15.6211,407882.0
2020-09-11 14:30:00,19.92,20.01,19.91,20.0,480771.0,15.6211,15.6917,15.6133,15.6839,480771.0
2020-09-11 15:00:00,20.0,20.1,19.98,20.09,513922.0,15.6839,15.7623,15.6682,15.7544,513922.0
2020-09-11 15:30:00,20.09,20.12,20.05,20.07,1138129.0,15.7544,15.778,15.7231,15.7388,1138129.0
2020-09-14 09:30:00,20.12,20.12,19.93,19.97,971284.0,15.778,15.778,15.629,15.6603,971284.0
2020-09-14 10:00:00,19.98,20.0,19.88,19.9,812952.0,15.6682,15.6839,15.5898,15.6055,812952.0
2020-09-14 10:30:00,19.9,19.94,19.8,19.8,967814.0,15.6055,15.6368,15.527,15.527,967814.0
2020-09-14 11:00:00,19.8,19.91,19.8,19.9,783550.0,15.527,15.6133,15.527,15.6055,783550.0
2020-09-14 11:30:00,19.9,19.95,19.82,19.84,974419.0,15.6055,15.6447,15.5427,15.5584,974419.0
2020-09-14 12:00:00,19.84,19.92,19.84,19.89,396854.0,15.5584,15.6211,15.5584,15.5976,396854.0
2020-09-14 12:30:00,19.89,19.96,19.88,19.94,890773.0,15.5976,15.6525,15.5898,15.6368,890773.0
2020-09-14 13:00:00,19.94,19.96,19.9,19.95,365682.0,15.6368,15.6525,15.6055,15.6447,365682.0
2020-09-14 13:30:00,19.95,19.96,19.88,19.94,325527.0,15.6447,15.6525,15.5898,15.6368,325527.0
2020-09-14 14:00:00,19.94,19.99,19.92,19.94,538157.0,15.6368,15.676,15.6211,15.6368,538157.0
2020-09-14 14:30:00,19.95,19.98,19.91,19.92,513190.0,15.6447,15.6682,15.6133,15.6211,513190.0
2020-09-14 15:00:00,19.92,19.93,19.84,19.88,448373.0,15.6211,15.629,15.5584,15.5898,448373.0
2020-09-14 15:30:00,19.88,19.9,19.82,19.83,995984.0,15.5898,15.6055,15.5427,15.5506,995984.0
2020-09-15 09:30:00,19.94,20.16,19.9,19.94,1617345.0,15.6368,15.8093,15.6055,15.6368,1617345.0
2020-09-15 10:00:00,19.94,20.03,19.89,20.0,990055.0,15.6368,15.7074,15.5976,15.6839,990055.0
2020-09-15 10:30:00,20.01,20.11,19.96,20.07,764321.0,15.6917,15.7701,15.6525,15.7388,764321.0
2020-09-15 11:00:00,20.07,20.1,20.01,20.07,919725.0,15.7388,15.7623,15.6917,15.7388,919725.0
2020-09-15 11:30:00,20.06,20.07,19.92,19.92,774977.0,15.7309,15.7388,15.6211,15.6211,774977.0
2020-09-15 12:00:00,19.92,19.96,19.91,19.91,602772.0,15.6211,15.6525,15.6133,15.6133,602772.0
2020-09-15 12:30:00,19.91,19.94,19.87,19.93,572771.0,15.6133,15.6368,15.5819,15.629,572771.0
2020-09-15 13:00:00,19.93,19.97,19.88,19.89,839165.0,15.629,15.6603,15.5898,15.5976,839165.0
2020-09-15 13:30:00,19.88,19.9,19.83,19.85,455625.0,15.5898,15.6055,15.5506,15.5662,455625.0
2020-09-15 14:00:00,19.85,19.85,19.74,19.75,997624.0,15.5662,15.5662,15.48,15.4878,997624.0
2020-09-15 14:30:00,19.75,19.8,19.73,19.8,427591.0,15.4878,15.527,15.4721,15.527,427591.0
2020-09-15 15:00:00,19.8,19.8,19.72,19.72,871417.0,15.527,15.527,15.4643,15.4643,871417.0
2020-09-15 15:30:00,19.73,19.73,19.63,19.67,1810218.0,15.4721,15.4721,15.3937,15.4251,1810218.0
2020-09-16 09:30:00,19.75,19.75,19.55,19.61,1686312.0,15.4878,15.4878,15.331,15.378,1686312.0
2020-09-16 10:00:00,19.6,19.81,19.6,19.73,1196343.0,15.3702,15.5349,15.3702,15.4721,1196343.0
2020-09-16 10:30:00,19.73,19.86,19.68,19.84,809834.0,15.4721,15.5741,15.4329,15.5584,809834.0
2020-09-16 11:00:00,19.84,20.0,19.83,19.96,977659.0,15.5584,15.6839,15.5506,15.6525,977659.0
2020-09-16 11:30:00,19.97,20.1,19.92,20.1,1013580.0,15.6603,15.7623,15.6211,15.7623,1013580.0
2020-09-16 12:00:00,20.1,20.13,20.01,20.07,391820.0,15.7623,15.7858,15.6917,15.7388,391820.0
2020-09-16 12:30:00,20.07,20.18,20.06,20.1,495662.0,15.7388,15.825,15.7309,15.7623,495662.0
2020-09-16 13:00:00,20.09,20.18,20.06,20.1,411493.0,15.7544,15.825,15.7309,15.7623,411493.0
2020-09-16 13:30:00,20.11,20.12,20.03,20.04,441951.0,15.7701,15.778,15.7074,15.7152,441951.0
2020-09-16 14:00:00,20.04,20.18,20.03,20.11,702346.0,15.7152,15.825,15.7074,15.7701,702346.0
2020-09-16 14:30:00,20.11,20.25,20.1,20.2,619092.0,15.7701,15.8799,15.7623,15.8407,619092.0
2020-09-16 15:00:00,20.2,20.22,19.97,20.03,1051793.0,15.8407,15.8564,15.6603,15.7074,1051793.0
2020-09-16 15:30:00,20.03,20.08,19.94,19.98,2209756.0,15.7074,15.7466,15.6368,15.6682,2209756.0
2020-09-17 09:30:00,19.67,19.67,19.46,19.57,2382407.0,15.4251,15.4251,15.2604,15.3467,2382407.0
2020-09-17 10:00:00,19.57,19.8,19.52,19.73,1406337.0,15.3467,15.527,15.3075,15.4721,1406337.0
2020-09-17 10:30:00,19.73,19.75,19.62,19.62,1406498.0,15.4721,15.4878,15.3859,15.3859,1406498.0
2020-09-17 11:00:00,19.62,19.73,19.62,19.68,1088840.0,15.3859,15.4721,15.3859,15.4329,1088840.0
2020-09-17 11:30:00,19.68,19.68,19.54,19.55,694027.0,15.4329,15.4329,15.3231,15.331,694027.0
2020-09-17 12:00:00,19.55,19.57,19.43,19.5,690981.0,15.331,15.3467,15.2369,15.2918,690981.0
2020-09-17 12:30:00,19.49,19.55,19.46,19.55,773410.0,15.2839,15.331,15.2604,15.331,773410.0
2020-09-17 13:00:00,19.55,19.55,19.48,19.48,475149.0,15.331,15.331,15.2761,15.2761,475149.0
2020-09-17 13:30:00,19.48,19.52,19.47,19.48,557251.0,15.2761,15.3075,15.2682,15.2761,557251.0
2020-09-17 14:00:00,19.48,19.55,19.47,19.5,627662.0,15.2761,15.331,15.2682,15.2918,627662.0
2020-09-17 14:30:00,19.51,19.57,19.49,19.56,890649.0,15.2996,15.3467,15.2839,15.3388,890649.0
2020-09-17 15:00:00,19.56,19.56,19.47,19.55,779620.0,15.3388,15.3388,15.2682,15.331,779620.0
2020-09-17 15:30:00,19.54,19.6,19.52,19.57,2192798.0,15.3231,15.3702,15.3075,15.3467,2192798.0
2020-09-18 09:30:00,19.23,19.31,19.02,19.09,2435172.0,15.08,15.1428,14.9154,14.9703,2435172.0
2020-09-18 10:00:00,19.1,19.16,19.02,19.14,1534949.0,14.9781,15.0251,14.9154,15.0095,1534949.0
2020-09-18 10:30:00,19.14,19.16,19.01,19.03,1471491.0,15.0095,15.0251,14.9075,14.9232,1471491.0
2020-09-18 11:00:00,19.03,19.18,19.02,19.12,1719804.0,14.9232,15.0408,14.9154,14.9938,1719804.0
2020-09-18 11:30:00,19.12,19.17,19.06,19.11,872297.0,14.9938,15.033,14.9467,14.9859,872297.0
2020-09-18 12:00:00,19.1,19.13,19.05,19.06,379236.0,14.9781,15.0016,14.9389,14.9467,379236.0
2020-09-18 12:30:00,19.07,19.09,19.03,19.04,346586.0,14.9546,14.9703,14.9232,14.931,346586.0
2020-09-18 13:00:00,19.05,19.09,19.01,19.02,462121.0,14.9389,14.9703,14.9075,14.9154,462121.0
2020-09-18 13:30:00,19.01,19.01,18.91,19.0,1185767.0,14.9075,14.9075,14.8291,14.8997,1185767.0
2020-09-18 14:00:00,19.0,19.0,18.9,18.94,870739.0,14.8997,14.8997,14.8213,14.8526,870739.0
2020-09-18 14:30:00,18.94,18.95,18.89,18.91,659880.0,14.8526,14.8605,14.8134,14.8291,659880.0
2020-09-18 15:00:00,18.92,18.96,18.9,18.95,669551.0,14.8369,14.8683,14.8213,14.8605,669551.0
2020-09-18 15:30:00,18.96,18.98,18.87,18.88,3272636.0,14.8683,14.884,14.7977,14.8056,3272636.0
2020-09-21 09:30:00,18.31,18.41,18.17,18.34,2562536.0,14.3586,14.437,14.2488,14.3821,2562536.0
2020-09-21 10:00:00,18.33,18.37,18.15,18.19,2364204.0,14.3743,14.4056,14.2331,14.2645,2364204.0
2020-09-21 10:30:00,18.19,18.26,18.15,18.17,1755557.0,14.2645,14.3194,14.2331,14.2488,1755557.0
2020-09-21 11:00:00,18.17,18.21,18.11,18.15,1754850.0,14.2488,14.2802,14.2017,14.2331,1754850.0
2020-09-21 11:30:00,18.16,18.3,18.13,18.27,1802003.0,14.241,14.3507,14.2174,14.3272,1802003.0
2020-09-21 12:00:00,18.27,18.36,18.25,18.26,605090.0,14.3272,14.3978,14.3115,14.3194,605090.0
2020-09-21 12:30:00,18.27,18.3,18.23,18.25,446475.0,14.3272,14.3507,14.2958,14.3115,446475.0
2020-09-21 13:00:00,18.24,18.3,18.23,18.29,363209.0,14.3037,14.3507,14.2958,14.3429,363209.0
2020-09-21 13:30:00,18.28,18.33,18.23,18.23,545369.0,14.3351,14.3743,14.2958,14.2958,545369.0
2020-09-21 14:00:00,18.23,18.24,18.15,18.19,591571.0,14.2958,14.3037,14.2331,14.2645,591571.0
2020-09-21 14:30:00,18.2,18.23,18.17,18.22,590683.0,14.2723,14.2958,14.2488,14.288,590683.0
2020-09-21 15:00:00,18.22,18.35,18.22,18.32,698628.0,14.288,14.39,14.288,14.3664,698628.0
2020-09-21 15:30:00,18.33,18.34,18.26,18.32,1539842.0,14.3743,14.3821,14.3194,14.3664,1539842.0
2020-09-22 09:30:00,18.84,18.98,18.7,18.71,2349580.0,14.7742,14.884,14.6644,14.6723,2349580.0
2020-09-22 10:00:00,18.71,18.76,18.67,18.73,780347.0,14.6723,14.7115,14.6409,14.6879,780347.0
2020-09-22 10:30:00,18.73,18.78,18.53,18.53,768560.0,14.6879,14.7272,14.5311,14.5311,768560.0
2020-09-22 11:00:00,18.52,18.62,18.48,18.62,854413.0,14.5233,14.6017,14.4919,14.6017,854413.0
2020-09-22 11:30:00,18.62,18.63,18.46,18.46,820890.0,14.6017,14.6095,14.4762,14.4762,820890.0
2020-09-22 12:00:00,18.46,18.52,18.42,18.46,425699.0,14.4762,14.5233,14.4448,14.4762,425699.0
2020-09-22 12:30:00,18.46,18.46,18.34,18.39,428233.0,14.4762,14.4762,14.3821,14.4213,428233.0
2020-09-22 13:00:00,18.39,18.41,18.37,18.39,272958.0,14.4213,14.437,14.4056,14.4213,272958.0
2020-09-22 13:30:00,18.39,18.44,18.38,18.41,348135.0,14.4213,14.4605,14.4135,14.437,348135.0
2020-09-22 14:00:00,18.42,18.5,18.41,18.48,259696.0,14.4448,14.5076,14.437,14.4919,259696.0
2020-09-22 14:30:00,18.48,18.51,18.44,18.45,371024.0,14.4919,14.5154,14.4605,14.4684,371024.0
2020-09-22 15:00:00,18.44,18.49,18.43,18.49,427800.0,14.4605,14.4997,14.4527,14.4997,427800.0
2020-09-22 15:30:00,18.49,18.52,18.45,18.48,1221630.0,14.4997,14.5233,14.4684,14.4919,1221630.0
2020-09-23 09:30:00,18.66,18.71,18.43,18.47,1593651.0,14.6331,14.6723,14.4527,14.4841,1593651.0
2020-09-23 10:00:00,18.47,18.48,18.28,18.38,1080308.0,14.4841,14.4919,14.3351,14.4135,1080308.0
2020-09-23 10:30:00,18.38,18.43,18.25,18.37,1340874.0,14.4135,14.4527,14.3115,14.4056,1340874.0
2020-09-23 11:00:00,18.37,18.45,18.3,18.32,1226845.0,14.4056,14.4684,14.3507,14.3664,1226845.0
2020-09-23 11:30:00,18.32,18.34,18.21,18.26,641178.0,14.3664,14.3821,14.2802,14.3194,641178.0
2020-09-23 12:00:00,18.25,18.32,18.24,18.31,297662.0,14.3115,14.3664,14.3037,14.3586,297662.0
2020-09-23 12:30:00,18.3,18.39,18.26,18.29,337741.0,14.3507,14.4213,14.3194,14.3429,337741.0
2020-09-23 13:00:00,18.29,18.29,18.22,18.23,343156.0,14.3429,14.3429,14.288,14.2958,343156.0
2020-09-23 13:30:00,18.23,18.23,18.15,18.19,607605.0,14.2958,14.2958,14.2331,14.2645,607605.0
2020-09-23 14:00:00,18.19,18.2,18.06,18.08,490116.0,14.2645,14.2723,14.1625,14.1782,490116.0
2020-09-23 14:30:00,18.08,18.1,17.98,18.0,915599.0,14.1782,14.1939,14.0998,14.1155,915599.0
2020-09-23 15:00:00,18.0,18.06,17.96,18.03,746714.0,14.1155,14.1625,14.0841,14.139,746714.0
2020-09-23 15:30:00,18.02,18.03,17.94,17.96,1601581.0,14.1312,14.139,14.0684,14.0841,1601581.0
2020-09-24 09:30:00,18.17,18.17,17.83,17.85,2911870.0,14.2488,14.2488,13.9822,13.9979,2911870.0
2020-09-24 10:00:00,17.85,18.06,17.84,17.87,1504472.0,13.9979,14.1625,13.99,14.0135,1504472.0
2020-09-24 10:30:00,17.88,17.9,17.72,17.77,1232301.0,14.0214,14.0371,13.8959,13.9351,1232301.0
2020-09-24 11:00:00,17.77,17.82,17.71,17.76,1795624.0,13.9351,13.9743,13.8881,13.9273,1795624.0
2020-09-24 11:30:00,17.77,17.87,17.72,17.85,1050652.0,13.9351,14.0135,13.8959,13.9979,1050652.0
2020-09-24 12:00:00,17.86,17.97,17.84,17.93,570985.0,14.0057,14.092,13.99,14.0606,570985.0
2020-09-24 12:30:00,17.93,17.98,17.87,17.97,469687.0,14.0606,14.0998,14.0135,14.092,469687.0
2020-09-24 13:00:00,17.98,18.13,17.97,18.07,721703.0,14.0998,14.2174,14.092,14.1704,721703.0
2020-09-24 13:30:00,18.07,18.15,18.04,18.09,596133.0,14.1704,14.2331,14.1469,14.1861,596133.0
2020-09-24 14:00:00,18.1,18.12,17.99,17.99,466340.0,14.1939,14.2096,14.1076,14.1076,466340.0
2020-09-24 14:30:00,18.0,18.04,17.86,17.88,556954.0,14.1155,14.1469,14.0057,14.0214,556954.0
2020-09-24 15:00:00,17.88,17.96,17.84,17.87,807328.0,14.0214,14.0841,13.99,14.0135,807328.0
2020-09-24 15:30:00,17.87,17.98,17.82,17.93,1576288.0,14.0135,14.0998,13.9743,14.0606,1576288.0
2020-09-25 09:30:00,17.85,17.88,17.72,17.8,2722638.0,13.9979,14.0214,13.8959,13.9586,2722638.0
2020-09-25 10:00:00,17.8,17.83,17.66,17.8,2001133.0,13.9586,13.9822,13.8489,13.9586,2001133.0
2020-09-25 10:30:00,17.8,17.84,17.71,17.8,1285146.0,13.9586,13.99,13.8881,13.9586,1285146.0
2020-09-25 11:00:00,17.81,17.82,17.7,17.77,1407961.0,13.9665,13.9743,13.8802,13.9351,1407961.0
2020-09-25 11:30:00,17.77,17.8,17.67,17.68,809697.0,13.9351,13.9586,13.8567,13.8645,809697.0
2020-09-25 12:00:00,17.67,17.7,17.64,17.66,393633.0,13.8567,13.8802,13.8332,13.8489,393633.0
2020-09-25 12:30:00,17.66,17.74,17.65,17.71,338016.0,13.8489,13.9116,13.841,13.8881,338016.0
2020-09-25 13:00:00,17.71,17.76,17.7,17.76,378729.0,13.8881,13.9273,13.8802,13.9273,378729.0
2020-09-25 13:30:00,17.76,17.79,17.72,17.74,631827.0,13.9273,13.9508,13.8959,13.9116,631827.0
2020-09-25 14:00:00,17.73,17.75,17.71,17.75,563265.0,13.9038,13.9194,13.8881,13.9194,563265.0
2020-09-25 14:30:00,17.75,17.84,17.7,17.84,846748.0,13.9194,13.99,13.8802,13.99,846748.0
2020-09-25 15:00:00,17.84,17.92,17.82,17.9,926044.0,13.99,14.0527,13.9743,14.0371,926044.0
2020-09-25 15:30:00,17.9,17.9,17.83,17.85,1290489.0,14.0371,14.0371,13.9822,13.9979,1290489.0
2020-09-28 09:30:00,18.23,18.35,18.19,18.26,2344946.0,14.2958,14.39,14.2645,14.3194,2344946.0
2020-09-28 10:00:00,18.27,18.34,18.21,18.26,1547457.0,14.3272,14.3821,14.2802,14.3194,1547457.0
2020-09-28 10:30:00,18.27,18.31,18.22,18.25,1304963.0,14.3272,14.3586,14.288,14.3115,1304963.0
2020-09-28 11:00:00,18.25,18.26,18.13,18.19,1571861.0,14.3115,14.3194,14.2174,14.2645,1571861.0
2020-09-28 11:30:00,18.19,18.2,18.11,18.16,913793.0,14.2645,14.2723,14.2017,14.241,913793.0
2020-09-28 12:00:00,18.16,18.25,18.14,18.25,699585.0,14.241,14.3115,14.2253,14.3115,699585.0
2020-09-28 12:30:00,18.25,18.32,18.2,18.32,460857.0,14.3115,14.3664,14.2723,14.3664,460857.0
2020-09-28 13:00:00,18.31,18.32,18.24,18.27,678437.0,14.3586,14.3664,14.3037,14.3272,678437.0
2020-09-28 13:30:00,18.27,18.29,18.2,18.23,486684.0,14.3272,14.3429,14.2723,14.2958,486684.0
2020-09-28 14:00:00,18.23,18.3,18.23,18.25,582953.0,14.2958,14.3507,14.2958,14.3115,582953.0
2020-09-28 14:30:00,18.24,18.3,18.23,18.29,501436.0,14.3037,14.3507,14.2958,14.3429,501436.0
2020-09-28 15:00:00,18.3,18.3,18.23,18.27,518398.0,14.3507,14.3507,14.2958,14.3272,518398.0
2020-09-28 15:30:00,18.27,18.27,18.18,18.19,1342486.0,14.3272,14.3272,14.2566,14.2645,1342486.0
2020-09-29 09:30:00,17.95,17.96,17.69,17.77,2316099.0,14.0763,14.0841,13.8724,13.9351,2316099.0
2020-09-29 10:00:00,17.77,17.91,17.75,17.87,1197191.0,13.9351,14.0449,13.9194,14.0135,1197191.0
2020-09-29 10:30:00,17.87,17.87,17.7,17.73,1229179.0,14.0135,14.0135,13.8802,13.9038,1229179.0
2020-09-29 11:00:00,17.74,17.75,17.68,17.71,1451283.0,13.9116,13.9194,13.8645,13.8881,1451283.0
2020-09-29 11:30:00,17.71,17.73,17.57,17.63,946876.0,13.8881,13.9038,13.7783,13.8253,946876.0
2020-09-29 12:00:00,17.63,17.67,17.57,17.66,475895.0,13.8253,13.8567,13.7783,13.8489,475895.0
2020-09-29 12:30:00,17.66,17.68,17.61,17.63,351867.0,13.8489,13.8645,13.8096,13.8253,351867.0
2020-09-29 13:00:00,17.63,17.66,17.58,17.66,405395.0,13.8253,13.8489,13.7861,13.8489,405395.0
2020-09-29 13:30:00,17.65,17.68,17.6,17.64,359227.0,13.841,13.8645,13.8018,13.8332,359227.0
2020-09-29 14:00:00,17.64,17.74,17.64,17.73,382199.0,13.8332,13.9116,13.8332,13.9038,382199.0
2020-09-29 14:30:00,17.72,17.75,17.66,17.7,295603.0,13.8959,13.9194,13.8489,13.8802,295603.0
2020-09-29 15:00:00,17.7,17.75,17.68,17.75,528009.0,13.8802,13.9194,13.8645,13.9194,528009.0
2020-09-29 15:30:00,17.75,17.77,17.67,17.68,1234025.0,13.9194,13.9351,13.8567,13.8645,1234025.0
2020-09-30 09:30:00,17.72,17.8,17.69,17.72,1446462.0,13.8959,13.9586,13.8724,13.8959,1446462.0
2020-09-30 10:00:00,17.71,17.8,17.6,17.64,1279434.0,13.8881,13.9586,13.8018,13.8332,1279434.0
2020-09-30 10:30:00,17.64,17.71,17.61,17.61,1161574.0,13.8332,13.8881,13.8096,13.8096,1161574.0
2020-09-30 11:00:00,17.61,17.61,17.49,17.51,1706737.0,13.8096,13.8096,13.7155,13.7312,1706737.0
2020-09-30 11:30:00,17.5,17.55,17.46,17.53,908611.0,13.7234,13.7626,13.692,13.7469,908611.0
2020-09-30 12:00:00,17.53,17.56,17.52,17.55,448045.0,13.7469,13.7704,13.7391,13.7626,448045.0
2020-09-30 12:30:00,17.55,17.57,17.51,17.57,606144.0,13.7626,13.7783,13.7312,13.7783,606144.0
2020-09-30 13:00:00,17.56,17.57,17.47,17.49,485554.0,13.7704,13.7783,13.6999,13.7155,485554.0
2020-09-30 13:30:00,17.49,17.52,17.46,17.48,491870.0,13.7155,13.7391,13.692,13.7077,491870.0
2020-09-30 14:00:00,17.47,17.53,17.43,17.46,705898.0,13.6999,13.7469,13.6685,13.692,705898.0
2020-09-30 14:30:00,17.46,17.46,17.35,17.46,817652.0,13.692,13.692,13.6058,13.692,817652.0
2020-09-30 15:00:00,17.46,17.48,17.37,17.4,1054218.0,13.692,13.7077,13.6214,13.645,1054218.0
2020-09-30 15:30:00,17.4,17.48,17.35,17.45,1481818.0,13.645,13.7077,13.6058,13.6842,1481818.0
2020-10-01 09:30:00,17.04,17.15,16.92,16.94,2787769.0,13.3627,13.4489,13.2686,13.2842,2787769.0
2020-10-01 10:00:00,16.94,16.95,16.78,16.78,2594564.0,13.2842,13.2921,13.1588,13.1588,2594564.0
2020-10-01 10:30:00,16.78,16.93,16.75,16.9,1748275.0,13.1588,13.2764,13.1352,13.2529,1748275.0
2020-10-01 11:00:00,16.89,16.97,16.88,16.93,1462021.0,13.245,13.3078,13.2372,13.2764,1462021.0
2020-10-01 11:30:00,16.93,16.95,16.86,16.91,828504.0,13.2764,13.2921,13.2215,13.2607,828504.0
2020-10-01 12:00:00,16.9,16.91,16.84,16.88,741049.0,13.2529,13.2607,13.2058,13.2372,741049.0
2020-10-01 12:30:00,16.88,16.91,16.85,16.88,432022.0,13.2372,13.2607,13.2137,13.2372,432022.0
2020-10-01 13:00:00,16.88,16.93,16.87,16.91,404156.0,13.2372,13.2764,13.2293,13.2607,404156.0
2020-10-01 13:30:00,16.91,16.93,16.83,16.85,596060.0,13.2607,13.2764,13.198,13.2137,596060.0
2020-10-01 14:00:00,16.84,16.9,16.79,16.9,1030291.0,13.2058,13.2529,13.1666,13.2529,1030291.0
2020-10-01 14:30:00,16.89,16.92,16.85,16.86,684298.0,13.245,13.2686,13.2137,13.2215,684298.0
2020-10-01 15:00:00,16.86,16.86,16.78,16.8,966598.0,13.2215,13.2215,13.1588,13.1745,966598.0
2020-10-01 15:30:00,16.8,16.87,16.79,16.83,2070974.0,13.1745,13.2293,13.1666,13.198,2070974.0
2020-10-02 09:30:00,16.41,16.63,16.38,16.55,3339886.0,12.8686,13.0411,12.8451,12.9784,3339886.0
2020-10-02 10:00:00,16.55,16.67,16.52,16.53,2033366.0,12.9784,13.0725,12.9549,12.9627,2033366.0
2020-10-02 10:30:00,16.54,16.6,16.44,16.46,1798032.0,12.9706,13.0176,12.8921,12.9078,1798032.0
2020-10-02 11:00:00,16.46,16.7,16.46,16.69,1436034.0,12.9078,13.096,12.9078,13.0882,1436034.0
2020-10-02 11:30:00,16.69,16.76,16.66,16.66,1812665.0,13.0882,13.1431,13.0647,13.0647,1812665.0
2020-10-02 12:00:00,16.67,16.9,16.66,16.83,1272138.0,13.0725,13.2529,13.0647,13.198,1272138.0
2020-10-02 12:30:00,16.83,16.92,16.81,16.88,732131.0,13.198,13.2686,13.1823,13.2372,732131.0
2020-10-02 13:00:00,16.88,16.91,16.83,16.88,577366.0,13.2372,13.2607,13.198,13.2372,577366.0
2020-10-02 13:30:00,16.88,16.89,16.75,16.8,768478.0,13.2372,13.245,13.1352,13.1745,768478.0
2020-10-02 14:00:00,16.81,16.91,16.8,16.85,654670.0,13.1823,13.2607,13.1745,13.2137,654670.0
2020-10-02 14:30:00,16.85,16.9,16.83,16.89,859905.0,13.2137,13.2529,13.198,13.245,859905.0
2020-10-02 15:00:00,16.89,16.89,16.81,16.82,857582.0,13.245,13.245,13.1823,13.1901,857582.0
2020-10-02 15:30:00,16.82,16.88,16.81,16.85,1753055.0,13.1901,13.2372,13.1823,13.2137,1753055.0
2020-10-05 09:30:00,16.97,17.12,16.88,16.9,1786060.0,13.3078,13.4254,13.2372,13.2529,1786060.0
2020-10-05 10:00:00,16.9,16.99,16.86,16.93,1421944.0,13.2529,13.3234,13.2215,13.2764,1421944.0
2020-10-05 10:30:00,16.93,17.05,16.92,17.05,1173415.0,13.2764,13.3705,13.2686,13.3705,1173415.0
2020-10-05 11:00:00,17.04,17.06,17.0,17.02,880754.0,13.3627,13.3783,13.3313,13.347,880754.0
2020-10-05 11:30:00,17.02,17.15,16.99,17.07,1166496.0,13.347,13.4489,13.3234,13.3862,1166496.0
2020-10-05 12:00:00,17.07,17.08,17.01,17.07,470472.0,13.3862,13.394,13.3391,13.3862,470472.0
2020-10-05 12:30:00,17.08,17.1,17.01,17.02,374201.0,13.394,13.4097,13.3391,13.347,374201.0
2020-10-05 13:00:00,17.02,17.1,16.99,17.1,757548.0,13.347,13.4097,13.3234,13.4097,757548.0
2020-10-05 13:30:00,17.1,17.15,17.09,17.1,735978.0,13.4097,13.4489,13.4019,13.4097,735978.0
2020-10-05 14:00:00,17.1,17.15,17.09,17.15,563859.0,13.4097,13.4489,13.4019,13.4489,563859.0
2020-10-05 14:30:00,17.14,17.18,17.12,17.16,455944.0,13.4411,13.4724,13.4254,13.4568,455944.0
2020-10-05 15:00:00,17.16,17.19,17.12,17.16,547792.0,13.4568,13.4803,13.4254,13.4568,547792.0
2020-10-05 15:30:00,17.16,17.23,17.15,17.19,1309836.0,13.4568,13.5117,13.4489,13.4803,1309836.0
2020-10-06 09:30:00,17.41,17.56,17.27,17.28,2206916.0,13.6528,13.7704,13.543,13.5509,2206916.0
2020-10-06 10:00:00,17.28,17.32,17.18,17.32,1934301.0,13.5509,13.5822,13.4724,13.5822,1934301.0
2020-10-06 10:30:00,17.32,17.35,17.18,17.25,1261236.0,13.5822,13.6058,13.4724,13.5273,1261236.0
2020-10-06 11:00:00,17.25,17.28,17.15,17.2,1331241.0,13.5273,13.5509,13.4489,13.4881,1331241.0
2020-10-06 11:30:00,17.2,17.26,17.18,17.21,1122083.0,13.4881,13.5352,13.4724,13.496,1122083.0
2020-10-06 12:00:00,17.21,17.23,17.14,17.16,601043.0,13.496,13.5117,13.4411,13.4568,601043.0
2020-10-06 12:30:00,17.15,17.24,17.12,17.24,582744.0,13.4489,13.5195,13.4254,13.5195,582744.0
2020-10-06 13:00:00,17.23,17.26,17.2,17.21,351046.0,13.5117,13.5352,13.4881,13.496,351046.0
2020-10-06 13:30:00,17.21,17.22,17.14,17.17,406059.0,13.496,13.5038,13.4411,13.4646,406059.0
2020-10-06 14:00:00,17.17,17.23,17.16,17.2,497687.0,13.4646,13.5117,13.4568,13.4881,497687.0
2020-10-06 14:30:00,17.2,17.26,16.91,16.95,1233322.0,13.4881,13.5352,13.2607,13.2921,1233322.0
2020-10-06 15:00:00,16.95,16.97,16.87,16.96,1406113.0,13.2921,13.3078,13.2293,13.2999,1406113.0
2020-10-06 15:30:00,16.96,17.08,16.91,16.94,1960350.0,13.2999,13.394,13.2607,13.2842,1960350.0
2020-10-07 09:30:00,16.9,17.02,16.82,16.82,1452824.0,13.2529,13.347,13.1901,13.1901,1452824.0
2020-10-07 10:00:00,16.82,16.88,16.74,16.85,1829174.0,13.1901,13.2372,13.1274,13.2137,1829174.0
2020-10-07 10:30:00,16.85,16.91,16.79,16.8,1582892.0,13.2137,13.2607,13.1666,13.1745,1582892.0
2020-10-07 11:00:00,16.8,16.9,16.8,16.88,1141591.0,13.1745,13.2529,13.1745,13.2372,1141591.0
2020-10-07 11:30:00,16.88,16.9,16.79,16.88,1164934.0,13.2372,13.2529,13.1666,13.2372,1164934.0
2020-10-07 12:00:00,16.88,16.9,16.84,16.87,414682.0,13.2372,13.2529,13.2058,13.2293,414682.0
2020-10-07 12:30:00,16.86,16.88,16.83,16.83,301365.0,13.2215,13.2372,13.198,13.198,301365.0
2020-10-07 13:00:00,16.83,16.87,16.81,16.86,449278.0,13.198,13.2293,13.1823,13.2215,449278.0
2020-10-07 13:30:00,16.87,16.95,16.85,16.92,550625.0,13.2293,13.2921,13.2137,13.2686,550625.0
2020-10-07 14:00:00,16.93,17.01,16.92,17.01,586057.0,13.2764,13.3391,13.2686,13.3391,586057.0
2020-10-07 14:30:00,17.0,17.02,16.96,17.0,565011.0,13.3313,13.347,13.2999,13.3313,565011.0
2020-10-07 15:00:00,16.99,17.09,16.99,17.07,925670.0,13.3234,13.4019,13.3234,13.3862,925670.0
2020-10-07 15:30:00,17.07,17.07,17.02,17.02,1733868.0,13.3862,13.3862,13.347,13.347,1733868.0
2020-10-08 09:30:00,17.16,17.38,17.16,17.35,2059000.0,13.4568,13.6293,13.4568,13.6058,2059000.0
2020-10-08 10:00:00,17.36,17.4,17.27,17.35,1712131.0,13.6136,13.645,13.543,13.6058,1712131.0
2020-10-08 10:30:00,17.35,17.44,17.32,17.35,1725431.0,13.6058,13.6763,13.5822,13.6058,1725431.0
2020-10-08 11:00:00,17.36,17.36,17.22,17.29,1292278.0,13.6136,13.6136,13.5038,13.5587,1292278.0
2020-10-08 11:30:00,17.29,17.3,17.22,17.27,960713.0,13.5587,13.5665,13.5038,13.543,960713.0
2020-10-08 12:00:00,17.27,17.36,17.26,17.35,431073.0,13.543,13.6136,13.5352,13.6058,431073.0
2020-10-08 12:30:00,17.35,17.4,17.34,17.34,458833.0,13.6058,13.645,13.5979,13.5979,458833.0
2020-10-08 13:00:00,17.34,17.38,17.33,17.38,521950.0,13.5979,13.6293,13.5901,13.6293,521950.0
2020-10-08 13:30:00,17.38,17.39,17.3,17.39,567832.0,13.6293,13.6371,13.5665,13.6371,567832.0
2020-10-08 14:00:00,17.39,17.46,17.38,17.44,958491.0,13.6371,13.692,13.6293,13.6763,958491.0
2020-10-08 14:30:00,17.45,17.5,17.42,17.49,530919.0,13.6842,13.7234,13.6607,13.7155,530919.0
2020-10-08 15:00:00,17.48,17.51,17.46,17.51,894633.0,13.7077,13.7312,13.692,13.7312,894633.0
2020-10-08 15:30:00,17.51,17.51,17.46,17.5,1349536.0,13.7312,13.7312,13.692,13.7234,1349536.0
2020-10-09 09:30:00,17.68,17.74,17.41,17.48,2588448.0,13.8645,13.9116,13.6528,13.7077,2588448.0
2020-10-09 10:00:00,17.48,17.52,17.31,17.31,1221624.0,13.7077,13.7391,13.5744,13.5744,1221624.0
2020-10-09 10:30:00,17.32,17.44,17.32,17.42,1054875.0,13.5822,13.6763,13.5822,13.6607,1054875.0
2020-10-09 11:00:00,17.43,17.46,17.39,17.44,876441.0,13.6685,13.692,13.6371,13.6763,876441.0
2020-10-09 11:30:00,17.44,17.55,17.37,17.51,530280.0,13.6763,13.7626,13.6214,13.7312,530280.0
2020-10-09 12:00:00,17.5,17.53,17.46,17.49,426169.0,13.7234,13.7469,13.692,13.7155,426169.0
2020-10-09 12:30:00,17.48,17.5,17.36,17.37,341198.0,13.7077,13.7234,13.6136,13.6214,341198.0
2020-10-09 13:00:00,17.37,17.38,17.32,17.36,534320.0,13.6214,13.6293,13.5822,13.6136,534320.0
2020-10-09 13:30:00,17.36,17.41,17.35,17.4,318182.0,13.6136,13.6528,13.6058,13.645,318182.0
2020-10-09 14:00:00,17.41,17.43,17.37,17.38,424649.0,13.6528,13.6685,13.6214,13.6293,424649.0
2020-10-09 14:30:00,17.38,17.41,17.36,17.36,514024.0,13.6293,13.6528,13.6136,13.6136,514024.0
2020-10-09 15:00:00,17.36,17.4,17.35,17.39,402416.0,13.6136,13.645,13.6058,13.6371,402416.0
2020-10-09 15:30:00,17.39,17.39,17.33,17.37,1201442.0,13.6371,13.6371,13.5901,13.6214,1201442.0
2020-10-12 09:30:00,17.2,17.22,17.08,17.15,1688612.0,13.4881,13.5038,13.394,13.4489,1688612.0
2020-10-12 10:00:00,17.15,17.18,17.06,17.14,1161892.0,13.4489,13.4724,13.3783,13.4411,1161892.0
2020-10-12 10:30:00,17.14,17.15,17.05,17.11,1239324.0,13.4411,13.4489,13.3705,13.4176,1239324.0
2020-10-12 11:00:00,17.11,17.19,17.1,17.15,1162079.0,13.4176,13.4803,13.4097,13.4489,1162079.0
2020-10-12 11:30:00,17.15,17.18,17.07,17.07,823717.0,13.4489,13.4724,13.3862,13.3862,823717.0
2020-10-12 12:00:00,17.07,17.15,17.06,17.14,632275.0,13.3862,13.4489,13.3783,13.4411,632275.0
2020-10-12 12:30:00,17.14,17.16,17.11,17.15,331267.0,13.4411,13.4568,13.4176,13.4489,331267.0
2020-10-12 13:00:00,17.16,17.18,17.13,17.16,524161.0,13.4568,13.4724,13.4332,13.4568,524161.0
2020-10-12 13:30:00,17.15,17.17,17.1,17.11,292873.0,13.4489,13.4646,13.4097,13.4176,292873.0
2020-10-12 14:00:00,17.12,17.13,17.09,17.11,618666.0,13.4254,13.4332,13.4019,13.4176,618666.0
2020-10-12 14:30:00,17.11,17.16,17.1,17.15,484542.0,13.4176,13.4568,13.4097,13.4489,484542.0
2020-10-12 15:00:00,17.16,17.28,17.15,17.26,701165.0,13.4568,13.5509,13.4489,13.5352,701165.0
2020-10-12 15:30:00,17.26,17.27,17.22,17.24,975512.0,13.5352,13.543,13.5038,13.5195,975512.0
2020-10-13 09:30:00,16.97,17.01,16.86,16.91,2174063.0,13.3078,13.3391,13.2215,13.2607,2174063.0
2020-10-13 10:00:00,16.9,16.97,16.83,16.86,1517683.0,13.2529,13.3078,13.198,13.2215,1517683.0
2020-10-13 10:30:00,16.86,16.86,16.7,16.75,2080031.0,13.2215,13.2215,13.096,13.1352,2080031.0
2020-10-13 11:00:00,16.75,16.78,16.7,16.73,1132197.0,13.1352,13.1588,13.096,13.1196,1132197.0
2020-10-13 11:30:00,16.73,16.75,16.68,16.71,1629098.0,13.1196,13.1352,13.0803,13.1039,1629098.0
2020-10-13 12:00:00,16.7,16.74,16.66,16.71,949918.0,13.096,13.1274,13.0647,13.1039,949918.0
2020-10-13 12:30:00,16.7,16.76,16.63,16.73,1307686.0,13.096,13.1431,13.0411,13.1196,1307686.0
2020-10-13 13:00:00,16.74,16.78,16.72,16.73,562001.0,13.1274,13.1588,13.1117,13.1196,562001.0
2020-10-13 13:30:00,16.74,16.74,16.65,16.66,814543.0,13.1274,13.1274,13.0568,13.0647,814543.0
2020-10-13 14:00:00,16.66,16.7,16.64,16.65,563619.0,13.0647,13.096,13.049,13.0568,563619.0
2020-10-13 14:30:00,16.65,16.67,16.6,16.64,802725.0,13.0568,13.0725,13.0176,13.049,802725.0
2020-10-13 15:00:00,16.63,16.68,16.62,16.67,753456.0,13.0411,13.0803,13.0333,13.0725,753456.0
2020-10-13 15:30:00,16.68,16.71,16.65,16.67,1812145.0,13.0803,13.1039,13.0568,13.0725,1812145.0
2020-10-14 09:30:00,16.52,16.76,16.51,16.69,2143531.0,12.9549,13.1431,12.947,13.0882,2143531.0
2020-10-14 10:00:00,16.69,16.79,16.66,16.7,1685211.0,13.0882,13.1666,13.0647,13.096,1685211.0
2020-10-14 10:30:00,16.7,16.77,16.68,16.7,1243989.0,13.096,13.1509,13.0803,13.096,1243989.0
2020-10-14 11:00:00,16.7,16.79,16.67,16.75,1425712.0,13.096,13.1666,13.0725,13.1352,1425712.0
2020-10-14 11:30:00,16.75,16.82,16.73,16.75,817682.0,13.1352,13.1901,13.1196,13.1352,817682.0
2020-10-14 12:00:00,16.75,16.83,16.74,16.8,705149.0,13.1352,13.198,13.1274,13.1745,705149.0
2020-10-14 12:30:00,16.8,16.82,16.76,16.77,524168.0,13.1745,13.1901,13.1431,13.1509,524168.0
2020-10-14 13:00:00,16.77,16.82,16.75,16.76,498046.0,13.1509,13.1901,13.1352,13.1431,498046.0
2020-10-14 13:30:00,16.76,16.77,16.71,16.71,386309.0,13.1431,13.1509,13.1039,13.1039,386309.0
2020-10-14 14:00:00,16.72,16.73,16.69,16.71,458216.0,13.1117,13.1196,13.0882,13.1039,458216.0
2020-10-14 14:30:00,16.7,16.71,16.65,16.66,553826.0,13.096,13.1039,13.0568,13.0647,553826.0
2020-10-14 15:00:00,16.66,16.69,16.63,16.64,455403.0,13.0647,13.0882,13.0411,13.049,455403.0
2020-10-14 15:30:00,16.63,16.66,16.58,16.59,1170974.0,13.0411,13.0647,13.0019,13.0098,1170974.0
2020-10-15 09:30:00,15.98,16.0,15.87,15.93,3129489.0,12.5314,12.5471,12.4452,12.4922,3129489.0
2020-10-15 10:00:00,15.93,16.03,15.92,15.97,2492247.0,12.4922,12.5706,12.4844,12.5236,2492247.0
2020-10-15 10:30:00,15.97,16.07,15.94,16.05,2279670.0,12.5236,12.602,12.5,12.5863,2279670.0
2020-10-15 11:00:00,16.05,16.23,16.04,16.15,1408049.0,12.5863,12.7275,12.5785,12.6647,1408049.0
2020-10-15 11:30:00,16.15,16.32,16.11,16.24,1077125.0,12.6647,12.798,12.6334,12.7353,1077125.0
2020-10-15 12:00:00,16.24,16.3,16.22,16.26,556926.0,12.7353,12.7824,12.7196,12.751,556926.0
2020-10-15 12:30:00,16.26,16.32,16.24,16.3,461275.0,12.751,12.798,12.7353,12.7824,461275.0
2020-10-15 13:00:00,16.3,16.37,16.27,16.37,894347.0,12.7824,12.8372,12.7588,12.8372,894347.0
2020-10-15 13:30:00,16.37,16.38,16.32,16.36,805086.0,12.8372,12.8451,12.798,12.8294,805086.0
2020-10-15 14:00:00,16.35,16.39,16.32,16.38,415710.0,12.8216,12.8529,12.798,12.8451,415710.0
2020-10-15 14:30:00,16.37,16.41,16.35,16.38,732461.0,12.8372,12.8686,12.8216,12.8451,732461.0
2020-10-15 15:00:00,16.37,16.4,16.3,16.37,793232.0,12.8372,12.8608,12.7824,12.8372,793232.0
2020-10-15 15:30:00,16.37,16.45,16.36,16.44,1654398.0,12.8372,12.9,12.8294,12.8921,1654398.0
2020-10-16 09:30:00,16.18,16.24,16.03,16.14,2958186.0,12.6883,12.7353,12.5706,12.6569,2958186.0
2020-10-16 10:00:00,16.13,16.24,16.07,16.23,2045017.0,12.649,12.7353,12.602,12.7275,2045017.0
2020-10-16 10:30:00,16.22,16.34,16.2,16.29,2185572.0,12.7196,12.8137,12.7039,12.7745,2185572.0
2020-10-16 11:00:00,16.3,16.43,16.29,16.41,1451483.0,12.7824,12.8843,12.7745,12.8686,1451483.0
2020-10-16 11:30:00,16.42,16.43,16.36,16.36,861749.0,12.8765,12.8843,12.8294,12.8294,861749.0
2020-10-16 12:00:00,16.36,16.38,16.29,16.35,997087.0,12.8294,12.8451,12.7745,12.8216,997087.0
2020-10-16 12:30:00,16.35,16.36,16.27,16.29,582994.0,12.8216,12.8294,12.7588,12.7745,582994.0
2020-10-16 13:00:00,16.29,16.29,16.23,16.25,549138.0,12.7745,12.7745,12.7275,12.7431,549138.0
2020-10-16 13:30:00,16.26,16.27,16.23,16.26,364244.0,12.751,12.7588,12.7275,12.751,364244.0
2020-10-16 14:00:00,16.27,16.29,16.24,16.26,547001.0,12.7588,12.7745,12.7353,12.751,547001.0
2020-10-16 14:30:00,16.27,16.27,16.21,16.23,357211.0,12.7588,12.7588,12.7118,12.7275,357211.0
2020-10-16 15:00:00,16.23,16.26,16.22,16.24,564663.0,12.7275,12.751,12.7196,12.7353,564663.0
2020-10-16 15:30:00,16.25,16.3,16.21,16.24,1606156.0,12.7431,12.7824,12.7118,12.7353,1606156.0
2020-10-19 09:30:00,16.19,16.26,16.08,16.21,2137795.0,12.6961,12.751,12.6098,12.7118,2137795.0
2020-10-19 10:00:00,16.21,16.29,16.12,16.27,1044036.0,12.7118,12.7745,12.6412,12.7588,1044036.0
2020-10-19 10:30:00,16.28,16.45,16.26,16.41,1736984.0,12.7667,12.9,12.751,12.8686,1736984.0
2020-10-19 11:00:00,16.41,16.45,16.3,16.32,1965768.0,12.8686,12.9,12.7824,12.798,1965768.0
2020-10-19 11:30:00,16.32,16.34,16.29,16.31,1011549.0,12.798,12.8137,12.7745,12.7902,1011549.0
2020-10-19 12:00:00,16.32,16.33,16.26,16.27,516690.0,12.798,12.8059,12.751,12.7588,516690.0
2020-10-19 12:30:00,16.27,16.28,16.19,16.2,527310.0,12.7588,12.7667,12.6961,12.7039,527310.0
2020-10-19 13:00:00,16.2,16.2,16.11,16.13,638428.0,12.7039,12.7039,12.6334,12.649,638428.0
2020-10-19 13:30:00,16.12,16.15,16.08,16.12,813247.0,12.6412,12.6647,12.6098,12.6412,813247.0
2020-10-19 14:00:00,16.12,16.14,16.08,16.12,562308.0,12.6412,12.6569,12.6098,12.6412,562308.0
2020-10-19 14:30:00,16.11,16.11,16.03,16.05,812579.0,12.6334,12.6334,12.5706,12.5863,812579.0
2020-10-19 15:00:00,16.05,16.09,16.01,16.08,832409.0,12.5863,12.6177,12.5549,12.6098,832409.0
2020-10-19 15:30:00,16.08,16.09,16.01,16.01,1214048.0,12.6098,12.6177,12.5549,12.5549,1214048.0
2020-10-20 09:30:00,16.12,16.26,16.08,16.18,1660708.0,12.6412,12.751,12.6098,12.6883,1660708.0
2020-10-20 10:00:00,16.18,16.2,16.03,16.04,1485041.0,12.6883,12.7039,12.5706,12.5785,1485041.0
2020-10-20 10:30:00,16.05,16.23,16.02,16.18,1448575.0,12.5863,12.7275,12.5628,12.6883,1448575.0
2020-10-20 11:00:00,16.17,16.19,16.07,16.14,1517212.0,12.6804,12.6961,12.602,12.6569,1517212.0
2020-10-20 11:30:00,16.14,16.15,16.08,16.08,1054057.0,12.6569,12.6647,12.6098,12.6098,1054057.0
2020-10-20 12:00:00,16.08,16.11,16.03,16.03,714755.0,12.6098,12.6334,12.5706,12.5706,714755.0
2020-10-20 12:30:00,16.04,16.18,16.02,16.17,755907.0,12.5785,12.6883,12.5628,12.6804,755907.0
2020-10-20 13:00:00,16.18,16.2,16.11,16.14,471199.0,12.6883,12.7039,12.6334,12.6569,471199.0
2020-10-20 13:30:00,16.14,16.17,16.12,16.14,440262.0,12.6569,12.6804,12.6412,12.6569,440262.0
2020-10-20 14:00:00,16.14,16.25,16.14,16.23,539212.0,12.6569,12.7431,12.6569,12.7275,539212.0
2020-10-20 14:30:00,16.22,16.27,16.2,16.21,558428.0,12.7196,12.7588,12.7039,12.7118,558428.0
2020-10-20 15:00:00,16.21,16.25,16.12,16.18,782713.0,12.7118,12.7431,12.6412,12.6883,782713.0
2020-10-20 15:30:00,16.18,16.21,16.13,16.15,1404743.0,12.6883,12.7118,12.649,12.6647,1404743.0
2020-10-21 09:30:00,16.02,16.02,15.88,15.95,2176755.0,12.5628,12.5628,12.453,12.5079,2176755.0
2020-10-21 10:00:00,15.95,16.04,15.92,15.98,999618.0,12.5079,12.5785,12.4844,12.5314,999618.0
2020-10-21 10:30:00,15.97,16.06,15.93,15.95,1011326.0,12.5236,12.5941,12.4922,12.5079,1011326.0
2020-10-21 11:00:00,15.95,15.97,15.88,15.93,1308116.0,12.5079,12.5236,12.453,12.4922,1308116.0
2020-10-21 11:30:00,15.93,15.94,15.85,15.88,1054711.0,12.4922,12.5,12.4295,12.453,1054711.0
2020-10-21 12:00:00,15.88,15.96,15.87,15.92,747855.0,12.453,12.5157,12.4452,12.4844,747855.0
2020-10-21 12:30:00,15.92,15.94,15.85,15.87,614368.0,12.4844,12.5,12.4295,12.4452,614368.0
2020-10-21 13:00:00,15.87,15.89,15.83,15.85,672390.0,12.4452,12.4608,12.4138,12.4295,672390.0
2020-10-21 13:30:00,15.86,15.89,15.84,15.86,434264.0,12.4373,12.4608,12.4216,12.4373,434264.0
2020-10-21 14:00:00,15.87,15.93,15.86,15.91,410705.0,12.4452,12.4922,12.4373,12.4765,410705.0
2020-10-21 14:30:00,15.91,15.92,15.87,15.88,363786.0,12.4765,12.4844,12.4452,12.453,363786.0
2020-10-21 15:00:00,15.88,15.91,15.85,15.91,653284.0,12.453,12.4765,12.4295,12.4765,653284.0
2020-10-21 15:30:00,15.91,15.91,15.83,15.84,1346104.0,12.4765,12.4765,12.4138,12.4216,1346104.0
2020-10-22 09:30:00,15.62,15.76,15.59,15.73,2273925.0,12.2491,12.3589,12.2256,12.3354,2273925.0
2020-10-22 10:00:00,15.73,15.79,15.6,15.64,1609441.0,12.3354,12.3824,12.2334,12.2648,1609441.0
2020-10-22 10:30:00,15.63,15.85,15.62,15.83,1616656.0,12.2569,12.4295,12.2491,12.4138,1616656.0
2020-10-22 11:00:00,15.83,15.92,15.8,15.88,2172287.0,12.4138,12.4844,12.3903,12.453,2172287.0
2020-10-22 11:30:00,15.88,15.91,15.84,15.85,1183056.0,12.453,12.4765,12.4216,12.4295,1183056.0
2020-10-22 12:00:00,15.85,15.97,15.84,15.96,932644.0,12.4295,12.5236,12.4216,12.5157,932644.0
2020-10-22 12:30:00,15.96,15.99,15.92,15.98,785100.0,12.5157,12.5393,12.4844,12.5314,785100.0
2020-10-22 13:00:00,15.98,16.04,15.93,15.94,706299.0,12.5314,12.5785,12.4922,12.5,706299.0
2020-10-22 13:30:00,15.94,15.96,15.89,15.96,818630.0,12.5,12.5157,12.4608,12.5157,818630.0
2020-10-22 14:00:00,15.96,16.07,15.95,16.06,1008335.0,12.5157,12.602,12.5079,12.5941,1008335.0
2020-10-22 14:30:00,16.06,16.09,16.03,16.05,522583.0,12.5941,12.6177,12.5706,12.5863,522583.0
2020-10-22 15:00:00,16.05,16.1,16.03,16.1,891131.0,12.5863,12.6255,12.5706,12.6255,891131.0
2020-10-22 15:30:00,16.1,16.13,16.09,16.09,1531105.0,12.6255,12.649,12.6177,12.6177,1531105.0
2020-10-23 09:30:00,16.27,16.33,16.17,16.21,1720376.0,12.7588,12.8059,12.6804,12.7118,1720376.0
2020-10-23 10:00:00,16.21,16.26,16.02,16.07,1439034.0,12.7118,12.751,12.5628,12.602,1439034.0
2020-10-23 10:30:00,16.07,16.16,16.03,16.05,1028027.0,12.602,12.6726,12.5706,12.5863,1028027.0
2020-10-23 11:00:00,16.04,16.09,16.01,16.09,887276.0,12.5785,12.6177,12.5549,12.6177,887276.0
2020-10-23 11:30:00,16.08,16.16,16.01,16.02,897816.0,12.6098,12.6726,12.5549,12.5628,897816.0
2020-10-23 12:00:00,16.01,16.03,15.93,16.0,1063697.0,12.5549,12.5706,12.4922,12.5471,1063697.0
2020-10-23 12:30:00,16.0,16.01,15.92,15.94,403932.0,12.5471,12.5549,12.4844,12.5,403932.0
2020-10-23 13:00:00,15.94,15.98,15.9,15.94,455264.0,12.5,12.5314,12.4687,12.5,455264.0
2020-10-23 13:30:00,15.93,15.97,15.89,15.92,608492.0,12.4922,12.5236,12.4608,12.4844,608492.0
2020-10-23 14:00:00,15.92,15.94,15.88,15.91,638030.0,12.4844,12.5,12.453,12.4765,638030.0
2020-10-23 14:30:00,15.91,15.97,15.88,15.96,1477992.0,12.4765,12.5236,12.453,12.5157,1477992.0
2020-10-23 15:00:00,15.96,16.01,15.95,15.99,910720.0,12.5157,12.5549,12.5079,12.5393,910720.0
2020-10-23 15:30:00,15.99,16.07,15.98,16.05,1342313.0,12.5393,12.602,12.5314,12.5863,1342313.0
2020-10-26 09:30:00,16.02,16.04,15.89,15.98,3032895.0,12.5628,12.5785,12.4608,12.5314,3032895.0
2020-10-26 10:00:00,15.98,16.01,15.9,15.92,1294197.0,12.5314,12.5549,12.4687,12.4844,1294197.0
2020-10-26 10:30:00,15.91,15.94,15.8,15.82,1817993.0,12.4765,12.5,12.3903,12.4059,1817993.0
2020-10-26 11:00:00,15.81,15.84,15.73,15.83,1725330.0,12.3981,12.4216,12.3354,12.4138,1725330.0
2020-10-26 11:30:00,15.83,15.83,15.75,15.75,1325941.0,12.4138,12.4138,12.351,12.351,1325941.0
2020-10-26 12:00:00,15.75,15.8,15.71,15.74,1279449.0,12.351,12.3903,12.3197,12.3432,1279449.0
2020-10-26 12:30:00,15.73,15.75,15.67,15.71,1129292.0,12.3354,12.351,12.2883,12.3197,1129292.0
2020-10-26 13:00:00,15.71,15.74,15.66,15.66,853377.0,12.3197,12.3432,12.2805,12.2805,853377.0
2020-10-26 13:30:00,15.66,15.72,15.63,15.72,791428.0,12.2805,12.3275,12.2569,12.3275,791428.0
2020-10-26 14:00:00,15.71,15.76,15.69,15.75,533825.0,12.3197,12.3589,12.304,12.351,533825.0
2020-10-26 14:30:00,15.74,15.75,15.69,15.7,617861.0,12.3432,12.351,12.304,12.3118,617861.0
2020-10-26 15:00:00,15.71,15.74,15.65,15.72,809954.0,12.3197,12.3432,12.2726,12.3275,809954.0
2020-10-26 15:30:00,15.72,15.8,15.7,15.8,2124991.0,12.3275,12.3903,12.3118,12.3903,2124991.0
2020-10-27 09:30:00,15.63,15.65,15.42,15.55,3702993.0,12.2569,12.2726,12.0923,12.1942,3702993.0
2020-10-27 10:00:00,15.55,15.59,15.45,15.51,2551747.0,12.1942,12.2256,12.1158,12.1628,2551747.0
2020-10-27 10:30:00,15.51,15.6,15.44,15.51,2214984.0,12.1628,12.2334,12.1079,12.1628,2214984.0
2020-10-27 11:00:00,15.51,15.59,15.47,15.53,1669770.0,12.1628,12.2256,12.1315,12.1785,1669770.0
2020-10-27 11:30:00,15.52,15.58,15.49,15.54,1241090.0,12.1707,12.2177,12.1472,12.1864,1241090.0
2020-10-27 12:00:00,15.55,15.56,15.48,15.54,999446.0,12.1942,12.2021,12.1393,12.1864,999446.0
2020-10-27 12:30:00,15.54,15.54,15.43,15.46,1139488.0,12.1864,12.1864,12.1001,12.1236,1139488.0
2020-10-27 13:00:00,15.45,15.5,15.43,15.5,674598.0,12.1158,12.155,12.1001,12.155,674598.0
2020-10-27 13:30:00,15.5,15.5,15.42,15.42,796695.0,12.155,12.155,12.0923,12.0923,796695.0
2020-10-27 14:00:00,15.42,15.48,15.41,15.43,694446.0,12.0923,12.1393,12.0844,12.1001,694446.0
2020-10-27 14:30:00,15.43,15.45,15.4,15.42,815306.0,12.1001,12.1158,12.0766,12.0923,815306.0
2020-10-27 15:00:00,15.43,15.44,15.37,15.38,1366179.0,12.1001,12.1079,12.0531,12.0609,1366179.0
2020-10-27 15:30:00,15.38,15.41,15.35,15.38,2010600.0,12.0609,12.0844,12.0374,12.0609,2010600.0
2020-10-28 09:30:00,15.0,15.09,14.91,14.96,3620689.0,11.7629,11.8335,11.6923,11.7315,3620689.0
2020-10-28 10:00:00,14.96,15.02,14.86,14.9,2461870.0,11.7315,11.7786,11.6531,11.6845,2461870.0
2020-10-28 10:30:00,14.9,14.95,14.85,14.88,1985165.0,11.6845,11.7237,11.6453,11.6688,1985165.0
2020-10-28 11:00:00,14.87,14.99,14.85,14.99,2273430.0,11.661,11.7551,11.6453,11.7551,2273430.0
2020-10-28 11:30:00,14.98,15.26,14.94,15.22,2182435.0,11.7472,11.9668,11.7159,11.9354,2182435.0
2020-10-28 12:00:00,15.21,15.3,15.19,15.23,2086312.0,11.9276,11.9982,11.9119,11.9433,2086312.0
2020-10-28 12:30:00,15.23,15.24,15.13,15.17,1791941.0,11.9433,11.9511,11.8648,11.8962,1791941.0
2020-10-28 13:00:00,15.16,15.17,15.06,15.12,725647.0,11.8884,11.8962,11.81,11.857,725647.0
2020-10-28 13:30:00,15.12,15.13,15.05,15.1,580175.0,11.857,11.8648,11.8021,11.8413,580175.0
2020-10-28 14:00:00,15.11,15.11,15.0,15.06,875600.0,11.8492,11.8492,11.7629,11.81,875600.0
2020-10-28 14:30:00,15.06,15.08,14.97,15.04,988313.0,11.81,11.8256,11.7394,11.7943,988313.0
2020-10-28 15:00:00,15.04,15.05,14.92,14.97,1238744.0,11.7943,11.8021,11.7002,11.7394,1238744.0
2020-10-28 15:30:00,14.97,15.01,14.86,14.9,3187509.0,11.7394,11.7707,11.6531,11.6845,3187509.0
2020-10-29 09:30:00,14.98,14.99,14.74,14.92,4155476.0,11.7472,11.7551,11.559,11.7002,4155476.0
2020-10-29 10:00:00,14.93,15.09,14.91,15.07,2777814.0,11.708,11.8335,11.6923,11.8178,2777814.0
2020-10-29 10:30:00,15.08,15.21,15.07,15.08,2779361.0,11.8256,11.9276,11.8178,11.8256,2779361.0
2020-10-29 11:00:00,15.08,15.19,15.04,15.11,1779735.0,11.8256,11.9119,11.7943,11.8492,1779735.0
2020-10-29 11:30:00,15.11,15.14,15.02,15.04,2297780.0,11.8492,11.8727,11.7786,11.7943,2297780.0
2020-10-29 12:00:00,15.04,15.1,15.0,15.01,1493904.0,11.7943,11.8413,11.7629,11.7707,1493904.0
2020-10-29 12:30:00,15.01,15.13,14.99,15.11,1509492.0,11.7707,11.8648,11.7551,11.8492,1509492.0
2020-10-29 13:00:00,15.11,15.11,14.98,15.05,757187.0,11.8492,11.8492,11.7472,11.8021,757187.0
2020-10-29 13:30:00,15.05,15.16,15.04,15.13,945779.0,11.8021,11.8884,11.7943,11.8648,945779.0
2020-10-29 14:00:00,15.13,15.18,15.1,15.13,1092732.0,11.8648,11.9041,11.8413,11.8648,1092732.0
2020-10-29 14:30:00,15.13,15.18,15.1,15.18,1372215.0,11.8648,11.9041,11.8413,11.9041,1372215.0
2020-10-29 15:00:00,15.18,15.22,15.1,15.17,1575527.0,11.9041,11.9354,11.8413,11.8962,1575527.0
2020-10-29 15:30:00,15.17,15.3,15.16,15.26,2266755.0,11.8962,11.9982,11.8884,11.9668,2266755.0
2020-10-30 09:30:00,15.35,15.47,15.25,15.43,2612724.0,12.0374,12.1315,11.959,12.1001,2612724.0
2020-10-30 10:00:00,15.43,15.5,15.32,15.35,2186516.0,12.1001,12.155,12.0138,12.0374,2186516.0
2020-10-30 10:30:00,15.35,15.45,15.3,15.3,2043278.0,12.0374,12.1158,11.9982,11.9982,2043278.0
2020-10-30 11:00:00,15.3,15.49,15.29,15.42,1985082.0,11.9982,12.1472,11.9903,12.0923,1985082.0
2020-10-30 11:30:00,15.42,15.44,15.28,15.42,1980402.0,12.0923,12.1079,11.9825,12.0923,1980402.0
2020-10-30 12:00:00,15.42,15.45,15.28,15.37,2003795.0,12.0923,12.1158,11.9825,12.0531,2003795.0
2020-10-30 12:30:00,15.37,15.4,15.27,15.28,1013115.0,12.0531,12.0766,11.9746,11.9825,1013115.0
2020-10-30 13:00:00,15.27,15.34,15.25,15.32,743669.0,11.9746,12.0295,11.959,12.0138,743669.0
2020-10-30 13:30:00,15.32,15.37,15.24,15.36,830335.0,12.0138,12.0531,11.9511,12.0452,830335.0
2020-10-30 14:00:00,15.36,15.48,15.35,15.38,1419228.0,12.0452,12.1393,12.0374,12.0609,1419228.0
2020-10-30 14:30:00,15.38,15.45,15.34,15.43,748855.0,12.0609,12.1158,12.0295,12.1001,748855.0
2020-10-30 15:00:00,15.42,15.46,15.38,15.39,972773.0,12.0923,12.1236,12.0609,12.0687,972773.0
2020-10-30 15:30:00,15.39,15.48,15.35,15.48,2510495.0,12.0687,12.1393,12.0374,12.1393,2510495.0
2020-11-02 09:30:00,15.82,15.85,15.52,15.67,3253572.0,12.4059,12.4295,12.1707,12.2883,3253572.0
2020-11-02 10:00:00,15.67,15.81,15.66,15.78,1805440.0,12.2883,12.3981,12.2805,12.3746,1805440.0
2020-11-02 10:30:00,15.78,15.82,15.71,15.82,998938.0,12.3746,12.4059,12.3197,12.4059,998938.0
2020-11-02 11:00:00,15.81,15.95,15.78,15.92,1667583.0,12.3981,12.5079,12.3746,12.4844,1667583.0
2020-11-02 11:30:00,15.93,16.06,15.91,16.04,1416288.0,12.4922,12.5941,12.4765,12.5785,1416288.0
2020-11-02 12:00:00,16.04,16.11,16.01,16.11,1155086.0,12.5785,12.6334,12.5549,12.6334,1155086.0
2020-11-02 12:30:00,16.11,16.13,16.03,16.08,692643.0,12.6334,12.649,12.5706,12.6098,692643.0
2020-11-02 13:00:00,16.08,16.09,15.95,16.0,811728.0,12.6098,12.6177,12.5079,12.5471,811728.0
2020-11-02 13:30:00,16.01,16.06,16.0,16.02,591852.0,12.5549,12.5941,12.5471,12.5628,591852.0
2020-11-02 14:00:00,16.02,16.16,16.0,16.16,1140044.0,12.5628,12.6726,12.5471,12.6726,1140044.0
2020-11-02 14:30:00,16.16,16.22,16.13,16.17,735406.0,12.6726,12.7196,12.649,12.6804,735406.0
2020-11-02 15:00:00,16.17,16.2,16.11,16.12,847403.0,12.6804,12.7039,12.6334,12.6412,847403.0
2020-11-02 15:30:00,16.13,16.16,16.06,16.11,1806562.0,12.649,12.6726,12.5941,12.6334,1806562.0
2020-11-03 09:30:00,16.55,16.58,16.46,16.52,3634452.0,12.9784,13.0019,12.9078,12.9549,3634452.0
2020-11-03 10:00:00,16.53,16.57,16.4,16.42,2748319.0,12.9627,12.9941,12.8608,12.8765,2748319.0
2020-11-03 10:30:00,16.42,16.57,16.36,16.54,1457392.0,12.8765,12.9941,12.8294,12.9706,1457392.0
2020-11-03 11:00:00,16.54,16.57,16.47,16.47,1265556.0,12.9706,12.9941,12.9157,12.9157,1265556.0
2020-11-03 11:30:00,16.47,16.55,16.45,16.48,1324832.0,12.9157,12.9784,12.9,12.9235,1324832.0
2020-11-03 12:00:00,16.49,16.52,16.4,16.4,605797.0,12.9314,12.9549,12.8608,12.8608,605797.0
2020-11-03 12:30:00,16.4,16.41,16.25,16.25,875443.0,12.8608,12.8686,12.7431,12.7431,875443.0
2020-11-03 13:00:00,16.25,16.3,16.2,16.21,816725.0,12.7431,12.7824,12.7039,12.7118,816725.0
2020-11-03 13:30:00,16.21,16.23,16.09,16.14,1255832.0,12.7118,12.7275,12.6177,12.6569,1255832.0
2020-11-03 14:00:00,16.14,16.21,16.12,16.13,1170377.0,12.6569,12.7118,12.6412,12.649,1170377.0
2020-11-03 14:30:00,16.13,16.21,16.12,16.21,893490.0,12.649,12.7118,12.6412,12.7118,893490.0
2020-11-03 15:00:00,16.21,16.21,16.13,16.17,1365080.0,12.7118,12.7118,12.649,12.6804,1365080.0
2020-11-03 15:30:00,16.17,16.25,16.17,16.18,2337572.0,12.6804,12.7431,12.6804,12.6883,2337572.0
2020-11-04 09:30:00,16.13,16.15,15.84,16.13,3263714.0,12.649,12.6647,12.4216,12.649,3263714.0
2020-11-04 10:00:00,16.13,16.22,16.08,16.14,1765826.0,12.649,12.7196,12.6098,12.6569,1765826.0
2020-11-04 10:30:00,16.14,16.32,16.12,16.29,1226659.0,12.6569,12.798,12.6412,12.7745,1226659.0
2020-11-04 11:00:00,16.3,16.34,16.21,16.25,1437169.0,12.7824,12.8137,12.7118,12.7431,1437169.0
2020-11-04 11:30:00,16.25,16.35,16.25,16.32,1140097.0,12.7431,12.8216,12.7431,12.798,1140097.0
2020-11-04 12:00:00,16.32,16.36,16.27,16.29,725644.0,12.798,12.8294,12.7588,12.7745,725644.0
2020-11-04 12:30:00,16.3,16.36,16.29,16.3,351314.0,12.7824,12.8294,12.7745,12.7824,351314.0
2020-11-04 13:00:00,16.3,16.34,16.24,16.27,619330.0,12.7824,12.8137,12.7353,12.7588,619330.0
2020-11-04 13:30:00,16.27,16.29,16.23,16.23,694066.0,12.7588,12.7745,12.7275,12.7275,694066.0
2020-11-04 14:00:00,16.24,16.27,16.19,16.23,578146.0,12.7353,12.7588,12.6961,12.7275,578146.0
2020-11-04 14:30:00,16.24,16.26,16.16,16.19,740772.0,12.7353,12.751,12.6726,12.6961,740772.0
2020-11-04 15:00:00,16.19,16.2,16.1,16.13,838586.0,12.6961,12.7039,12.6255,12.649,838586.0
2020-11-04 15:30:00,16.13,16.21,16.12,16.13,1464291.0,12.649,12.7118,12.6412,12.649,1464291.0
2020-11-05 09:30:00,15.88,16.01,15.84,15.9,1890801.0,12.7008,12.8048,12.6688,12.7168,1890801.0
2020-11-05 10:00:00,15.91,16.03,15.88,15.95,1611010.0,12.7248,12.8208,12.7008,12.7568,1611010.0
2020-11-05 10:30:00,15.94,15.99,15.87,15.89,1453052.0,12.7488,12.7888,12.6928,12.7088,1453052.0
2020-11-05 11:00:00,15.89,15.9,15.8,15.81,1403365.0,12.7088,12.7168,12.6368,12.6448,1403365.0
2020-11-05 11:30:00,15.81,15.91,15.77,15.84,1228842.0,12.6448,12.7248,12.6128,12.6688,1228842.0
2020-11-05 12:00:00,15.84,15.89,15.82,15.85,567988.0,12.6688,12.7088,12.6528,12.6768,567988.0
2020-11-05 12:30:00,15.85,15.91,15.83,15.88,368811.0,12.6768,12.7248,12.6608,12.7008,368811.0
2020-11-05 13:00:00,15.88,15.91,15.85,15.87,545371.0,12.7008,12.7248,12.6768,12.6928,545371.0
2020-11-05 13:30:00,15.87,15.92,15.85,15.91,597769.0,12.6928,12.7328,12.6768,12.7248,597769.0
2020-11-05 14:00:00,15.91,15.93,15.85,15.86,660884.0,12.7248,12.7408,12.6768,12.6848,660884.0
2020-11-05 14:30:00,15.86,15.89,15.81,15.86,915175.0,12.6848,12.7088,12.6448,12.6848,915175.0
2020-11-05 15:00:00,15.85,15.87,15.82,15.86,542932.0,12.6768,12.6928,12.6528,12.6848,542932.0
2020-11-05 15:30:00,15.86,15.87,15.8,15.82,1491174.0,12.6848,12.6928,12.6368,12.6528,1491174.0
2020-11-06 09:30:00,15.83,16.04,15.8,15.92,1973341.0,12.6608,12.8288,12.6368,12.7328,1973341.0
2020-11-06 10:00:00,15.92,15.94,15.8,15.89,1459666.0,12.7328,12.7488,12.6368,12.7088,1459666.0
2020-11-06 10:30:00,15.89,15.89,15.74,15.79,1053576.0,12.7088,12.7088,12.5888,12.6288,1053576.0
2020-11-06 11:00:00,15.79,15.85,15.73,15.79,2087314.0,12.6288,12.6768,12.5808,12.6288,2087314.0
2020-11-06 11:30:00,15.78,15.88,15.77,15.81,1173319.0,12.6208,12.7008,12.6128,12.6448,1173319.0
2020-11-06 12:00:00,15.81,15.81,15.73,15.79,880139.0,12.6448,12.6448,12.5808,12.6288,880139.0
2020-11-06 12:30:00,15.78,15.79,15.71,15.73,826320.0,12.6208,12.6288,12.5648,12.5808,826320.0
2020-11-06 13:00:00,15.72,15.73,15.66,15.73,871877.0,12.5728,12.5808,12.5248,12.5808,871877.0
2020-11-06 13:30:00,15.73,15.73,15.62,15.65,1141489.0,12.5808,12.5808,12.4928,12.5168,1141489.0
2020-11-06 14:00:00,15.65,15.72,15.64,15.68,1641361.0,12.5168,12.5728,12.5088,12.5408,1641361.0
2020-11-06 14:30:00,15.68,15.7,15.63,15.64,1067746.0,12.5408,12.5568,12.5008,12.5088,1067746.0
2020-11-06 15:00:00,15.63,15.66,15.6,15.66,972840.0,12.5008,12.5248,12.4769,12.5248,972840.0
2020-11-06 15:30:00,15.65,15.74,15.62,15.63,1586504.0,12.5168,12.5888,12.4928,12.5008,1586504.0
2020-11-09 09:30:00,18.48,18.75,17.98,17.98,10551241.0,14.7803,14.9962,14.3804,14.3804,10551241.0
2020-11-09 10:00:00,17.99,18.24,17.99,18.05,7104417.0,14.3884,14.5883,14.3884,14.4364,7104417.0
2020-11-09 10:30:00,18.05,18.3,18.04,18.26,6595416.0,14.4364,14.6363,14.4284,14.6043,6595416.0
2020-11-09 11:00:00,18.26,18.34,18.14,18.32,5112179.0,14.6043,14.6683,14.5083,14.6523,5112179.0
2020-11-09 11:30:00,18.32,18.33,18.06,18.18,2165972.0,14.6523,14.6603,14.4444,14.5403,2165972.0
2020-11-09 12:00:00,18.18,18.36,18.17,18.35,1810484.0,14.5403,14.6843,14.5323,14.6763,1810484.0
2020-11-09 12:30:00,18.34,18.4,18.32,18.35,1717243.0,14.6683,14.7163,14.6523,14.6763,1717243.0
2020-11-09 13:00:00,18.35,18.44,18.34,18.44,1436319.0,14.6763,14.7483,14.6683,14.7483,1436319.0
2020-11-09 13:30:00,18.44,18.45,18.25,18.33,1473822.0,14.7483,14.7563,14.5963,14.6603,1473822.0
2020-11-09 14:00:00,18.32,18.4,18.27,18.29,1485964.0,14.6523,14.7163,14.6123,14.6283,1485964.0
2020-11-09 14:30:00,18.29,18.3,18.19,18.21,1458786.0,14.6283,14.6363,14.5483,14.5643,1458786.0
2020-11-09 15:00:00,18.21,18.34,18.19,18.29,1460754.0,14.5643,14.6683,14.5483,14.6283,1460754.0
2020-11-09 15:30:00,18.29,18.35,18.08,18.08,3066205.0,14.6283,14.6763,14.4604,14.4604,3066205.0
2020-11-10 09:30:00,19.32,19.33,18.93,19.18,7923706.0,15.4521,15.4601,15.1402,15.3401,7923706.0
2020-11-10 10:00:00,19.17,19.3,19.12,19.17,4162127.0,15.3321,15.4361,15.2921,15.3321,4162127.0
2020-11-10 10:30:00,19.16,19.21,18.98,19.09,3572259.0,15.3241,15.3641,15.1802,15.2681,3572259.0
2020-11-10 11:00:00,19.09,19.15,19.05,19.14,3632287.0,15.2681,15.3161,15.2362,15.3081,3632287.0
2020-11-10 11:30:00,19.14,19.21,19.07,19.17,1670171.0,15.3081,15.3641,15.2522,15.3321,1670171.0
2020-11-10 12:00:00,19.18,19.2,19.12,19.2,1276387.0,15.3401,15.3561,15.2921,15.3561,1276387.0
2020-11-10 12:30:00,19.2,19.21,19.12,19.12,875821.0,15.3561,15.3641,15.2921,15.2921,875821.0
2020-11-10 13:00:00,19.13,19.13,18.97,19.0,1084856.0,15.3001,15.3001,15.1722,15.1962,1084856.0
2020-11-10 13:30:00,19.0,19.05,18.94,19.05,1474713.0,15.1962,15.2362,15.1482,15.2362,1474713.0
2020-11-10 14:00:00,19.04,19.09,19.0,19.07,1282293.0,15.2282,15.2681,15.1962,15.2522,1282293.0
2020-11-10 14:30:00,19.07,19.1,18.97,19.02,1042034.0,15.2522,15.2761,15.1722,15.2122,1042034.0
2020-11-10 15:00:00,19.02,19.16,19.01,19.11,1072484.0,15.2122,15.3241,15.2042,15.2841,1072484.0
2020-11-10 15:30:00,19.11,19.15,19.07,19.1,3138398.0,15.2841,15.3161,15.2522,15.2761,3138398.0
2020-11-11 09:30:00,19.62,19.63,19.26,19.3,4318629.0,15.692,15.7,15.4041,15.4361,4318629.0
2020-11-11 10:00:00,19.3,19.36,19.21,19.26,2158054.0,15.4361,15.4841,15.3641,15.4041,2158054.0
2020-11-11 10:30:00,19.26,19.3,19.22,19.27,2140634.0,15.4041,15.4361,15.3721,15.4121,2140634.0
2020-11-11 11:00:00,19.27,19.39,19.18,19.36,1565407.0,15.4121,15.5081,15.3401,15.4841,1565407.0
2020-11-11 11:30:00,19.37,19.37,19.07,19.09,1339839.0,15.4921,15.4921,15.2522,15.2681,1339839.0
2020-11-11 12:00:00,19.09,19.11,18.96,18.98,745590.0,15.2681,15.2841,15.1642,15.1802,745590.0
2020-11-11 12:30:00,18.98,19.02,18.95,18.97,671135.0,15.1802,15.2122,15.1562,15.1722,671135.0
2020-11-11 13:00:00,18.98,18.98,18.89,18.95,699099.0,15.1802,15.1802,15.1082,15.1562,699099.0
2020-11-11 13:30:00,18.94,19.0,18.9,18.94,794901.0,15.1482,15.1962,15.1162,15.1482,794901.0
2020-11-11 14:00:00,18.93,18.95,18.84,18.86,798876.0,15.1402,15.1562,15.0682,15.0842,798876.0
2020-11-11 14:30:00,18.86,18.88,18.79,18.86,1137982.0,15.0842,15.1002,15.0282,15.0842,1137982.0
2020-11-11 15:00:00,18.86,18.87,18.77,18.78,1143904.0,15.0842,15.0922,15.0122,15.0202,1143904.0
2020-11-11 15:30:00,18.79,18.89,18.76,18.89,3084926.0,15.0282,15.1082,15.0042,15.1082,3084926.0
2020-11-12 09:30:00,18.52,18.74,18.4,18.71,2695250.0,14.8123,14.9882,14.7163,14.9642,2695250.0
2020-11-12 10:00:00,18.7,18.88,18.67,18.78,1571450.0,14.9562,15.1002,14.9322,15.0202,1571450.0
2020-11-12 10:30:00,18.79,18.91,18.78,18.86,931858.0,15.0282,15.1242,15.0202,15.0842,931858.0
2020-11-12 11:00:00,18.86,18.88,18.7,18.82,961141.0,15.0842,15.1002,14.9562,15.0522,961141.0
2020-11-12 11:30:00,18.82,18.83,18.67,18.71,1332757.0,15.0522,15.0602,14.9322,14.9642,1332757.0
2020-11-12 12:00:00,18.71,18.73,18.63,18.64,542224.0,14.9642,14.9802,14.9002,14.9082,542224.0
2020-11-12 12:30:00,18.65,18.66,18.49,18.51,925094.0,14.9162,14.9242,14.7883,14.8043,925094.0
2020-11-12 13:00:00,18.5,18.52,18.38,18.44,1447150.0,14.7963,14.8123,14.7003,14.7483,1447150.0
2020-11-12 13:30:00,18.44,18.49,18.38,18.43,1413649.0,14.7483,14.7883,14.7003,14.7403,1413649.0
2020-11-12 14:00:00,18.44,18.46,18.3,18.33,1354335.0,14.7483,14.7643,14.6363,14.6603,1354335.0
2020-11-12 14:30:00,18.34,18.39,18.24,18.27,1030164.0,14.6683,14.7083,14.5883,14.6123,1030164.0
2020-11-12 15:00:00,18.27,18.31,18.2,18.29,820288.0,14.6123,14.6443,14.5563,14.6283,820288.0
2020-11-12 15:30:00,18.29,18.31,18.19,18.28,1517713.0,14.6283,14.6443,14.5483,14.6203,1517713.0
2020-11-13 09:30:00,18.44,18.7,18.41,18.66,1982077.0,14.7483,14.9562,14.7243,14.9242,1982077.0
2020-11-13 10:00:00,18.65,18.74,18.62,18.65,1253950.0,14.9162,14.9882,14.8922,14.9162,1253950.0
2020-11-13 10:30:00,18.66,18.71,18.62,18.67,725232.0,14.9242,14.9642,14.8922,14.9322,725232.0
2020-11-13 11:00:00,18.66,18.74,18.65,18.73,705506.0,14.9242,14.9882,14.9162,14.9802,705506.0
2020-11-13 11:30:00,18.73,18.74,18.66,18.68,972148.0,14.9802,14.9882,14.9242,14.9402,972148.0
2020-11-13 12:00:00,18.68,18.71,18.66,18.68,389701.0,14.9402,14.9642,14.9242,14.9402,389701.0
2020-11-13 12:30:00,18.68,18.69,18.61,18.68,388907.0,14.9402,14.9482,14.8842,14.9402,388907.0
2020-11-13 13:00:00,18.68,18.73,18.66,18.7,425140.0,14.9402,14.9802,14.9242,14.9562,425140.0
2020-11-13 13:30:00,18.7,18.77,18.67,18.75,441979.0,14.9562,15.0122,14.9322,14.9962,441979.0
2020-11-13 14:00:00,18.75,18.8,18.73,18.79,371012.0,14.9962,15.0362,14.9802,15.0282,371012.0
2020-11-13 14:30:00,18.79,18.82,18.76,18.81,570784.0,15.0282,15.0522,15.0042,15.0442,570784.0
2020-11-13 15:00:00,18.81,18.83,18.77,18.79,598868.0,15.0442,15.0602,15.0122,15.0282,598868.0
2020-11-13 15:30:00,18.79,18.86,18.78,18.8,1836430.0,15.0282,15.0842,15.0202,15.0362,1836430.0
2020-11-16 09:30:00,19.97,19.99,19.52,19.68,3808220.0,15.972,15.988,15.6121,15.74,3808220.0
2020-11-16 10:00:00,19.67,19.68,19.58,19.64,1814296.0,15.732,15.74,15.66,15.708,1814296.0
2020-11-16 10:30:00,19.64,19.77,19.59,19.75,1535619.0,15.708,15.812,15.668,15.796,1535619.0
2020-11-16 11:00:00,19.75,19.79,19.65,19.78,1264338.0,15.796,15.828,15.716,15.82,1264338.0
2020-11-16 11:30:00,19.78,19.83,19.75,19.79,1134744.0,15.82,15.86,15.796,15.828,1134744.0
2020-11-16 12:00:00,19.79,19.79,19.68,19.69,536664.0,15.828,15.828,15.74,15.748,536664.0
2020-11-16 12:30:00,19.68,19.72,19.67,19.69,538836.0,15.74,15.772,15.732,15.748,538836.0
2020-11-16 13:00:00,19.69,19.7,19.63,19.67,530722.0,15.748,15.756,15.7,15.732,530722.0
2020-11-16 13:30:00,19.68,19.68,19.59,19.64,675381.0,15.74,15.74,15.668,15.708,675381.0
2020-11-16 14:00:00,19.64,19.74,19.62,19.74,562059.0,15.708,15.788,15.692,15.788,562059.0
2020-11-16 14:30:00,19.74,19.8,19.72,19.78,623704.0,15.788,15.836,15.772,15.82,623704.0
2020-11-16 15:00:00,19.78,19.78,19.72,19.73,810047.0,15.82,15.82,15.772,15.78,810047.0
2020-11-16 15:30:00,19.74,19.79,19.72,19.76,2181692.0,15.788,15.828,15.772,15.804,2181692.0
2020-11-17 09:30:00,19.56,19.57,19.36,19.36,1909761.0,15.6441,15.6521,15.4841,15.4841,1909761.0
2020-11-17 10:00:00,19.37,19.62,19.34,19.62,1259624.0,15.4921,15.692,15.4681,15.692,1259624.0
2020-11-17 10:30:00,19.62,19.8,19.58,19.78,1171284.0,15.692,15.836,15.66,15.82,1171284.0
2020-11-17 11:00:00,19.79,19.99,19.77,19.97,1469259.0,15.828,15.988,15.812,15.972,1469259.0
2020-11-17 11:30:00,19.98,20.0,19.89,19.93,1047491.0,15.98,15.996,15.908,15.94,1047491.0
2020-11-17 12:00:00,19.93,20.12,19.92,20.08,1096300.0,15.94,16.0919,15.932,16.0599,1096300.0
2020-11-17 12:30:00,20.09,20.11,20.01,20.03,532181.0,16.0679,16.0839,16.004,16.02,532181.0
2020-11-17 13:00:00,20.03,20.04,19.97,19.98,561267.0,16.02,16.028,15.972,15.98,561267.0
2020-11-17 13:30:00,19.98,20.06,19.95,19.99,501128.0,15.98,16.044,15.956,15.988,501128.0
2020-11-17 14:00:00,20.0,20.09,19.99,20.05,438510.0,15.996,16.0679,15.988,16.036,438510.0
2020-11-17 14:30:00,20.05,20.08,20.0,20.05,644846.0,16.036,16.0599,15.996,16.036,644846.0
2020-11-17 15:00:00,20.05,20.06,19.93,19.96,677310.0,16.036,16.044,15.94,15.964,677310.0
2020-11-17 15:30:00,19.96,20.07,19.95,20.05,1229415.0,15.964,16.0519,15.956,16.036,1229415.0
2020-11-18 09:30:00,20.16,20.27,20.12,20.19,1901286.0,16.1239,16.2119,16.0919,16.1479,1901286.0
2020-11-18 10:00:00,20.2,20.26,20.1,20.19,1452633.0,16.1559,16.2039,16.0759,16.1479,1452633.0
2020-11-18 10:30:00,20.19,20.22,20.01,20.02,1144619.0,16.1479,16.1719,16.004,16.012,1144619.0
2020-11-18 11:00:00,20.02,20.18,20.02,20.13,870977.0,16.012,16.1399,16.012,16.0999,870977.0
2020-11-18 11:30:00,20.12,20.14,20.04,20.06,876900.0,16.0919,16.1079,16.028,16.044,876900.0
2020-11-18 12:00:00,20.07,20.08,20.01,20.02,542850.0,16.0519,16.0599,16.004,16.012,542850.0
2020-11-18 12:30:00,20.02,20.02,19.92,19.93,712301.0,16.012,16.012,15.932,15.94,712301.0
2020-11-18 13:00:00,19.93,20.03,19.93,19.93,837001.0,15.94,16.02,15.94,15.94,837001.0
2020-11-18 13:30:00,19.94,19.99,19.9,19.92,704354.0,15.948,15.988,15.916,15.932,704354.0
2020-11-18 14:00:00,19.92,19.97,19.71,19.76,982766.0,15.932,15.972,15.764,15.804,982766.0
2020-11-18 14:30:00,19.75,19.8,19.72,19.76,983005.0,15.796,15.836,15.772,15.804,983005.0
2020-11-18 15:00:00,19.76,19.77,19.69,19.7,975557.0,15.804,15.812,15.748,15.756,975557.0
2020-11-18 15:30:00,19.7,19.71,19.55,19.56,1740257.0,15.756,15.764,15.6361,15.6441,1740257.0
2020-11-19 09:30:00,19.26,19.42,19.15,19.33,3400040.0,15.4041,15.5321,15.3161,15.4601,3400040.0
2020-11-19 10:00:00,19.33,19.38,19.19,19.2,1364856.0,15.4601,15.5001,15.3481,15.3561,1364856.0
2020-11-19 10:30:00,19.2,19.35,19.18,19.24,1204513.0,15.3561,15.4761,15.3401,15.3881,1204513.0
2020-11-19 11:00:00,19.24,19.38,19.22,19.29,1028151.0,15.3881,15.5001,15.3721,15.4281,1028151.0
2020-11-19 11:30:00,19.29,19.37,19.25,19.3,1026416.0,15.4281,15.4921,15.3961,15.4361,1026416.0
2020-11-19 12:00:00,19.29,19.37,19.27,19.36,536614.0,15.4281,15.4921,15.4121,15.4841,536614.0
2020-11-19 12:30:00,19.36,19.4,19.29,19.37,664548.0,15.4841,15.5161,15.4281,15.4921,664548.0
2020-11-19 13:00:00,19.37,19.42,19.34,19.37,301981.0,15.4921,15.5321,15.4681,15.4921,301981.0
2020-11-19 13:30:00,19.38,19.44,19.36,19.39,437058.0,15.5001,15.5481,15.4841,15.5081,437058.0
2020-11-19 14:00:00,19.4,19.47,19.38,19.43,540745.0,15.5161,15.5721,15.5001,15.5401,540745.0
2020-11-19 14:30:00,19.43,19.56,19.42,19.52,580339.0,15.5401,15.6441,15.5321,15.6121,580339.0
2020-11-19 15:00:00,19.52,19.54,19.45,19.48,756270.0,15.6121,15.6281,15.5561,15.5801,756270.0
2020-11-19 15:30:00,19.48,19.6,19.47,19.53,1241552.0,15.5801,15.676,15.5721,15.6201,1241552.0
2020-11-20 09:30:00,19.48,19.6,19.44,19.49,1040224.0,15.5801,15.676,15.5481,15.5881,1040224.0
2020-11-20 10:00:00,19.49,19.51,19.37,19.45,984141.0,15.5881,15.6041,15.4921,15.5561,984141.0
2020-11-20 10:30:00,19.45,19.53,19.42,19.51,829538.0,15.5561,15.6201,15.5321,15.6041,829538.0
2020-11-20 11:00:00,19.51,19.53,19.44,19.46,571266.0,15.6041,15.6201,15.5481,15.5641,571266.0
2020-11-20 11:30:00,19.47,19.52,19.44,19.48,633482.0,15.5721,15.6121,15.5481,15.5801,633482.0
2020-11-20 12:00:00,19.47,19.48,19.43,19.46,263957.0,15.5721,15.5801,15.5401,15.5641,263957.0
2020-11-20 12:30:00,19.45,19.45,19.41,19.43,218434.0,15.5561,15.5561,15.5241,15.5401,218434.0
2020-11-20 13:00:00,19.42,19.47,19.42,19.46,235417.0,15.5321,15.5721,15.5321,15.5641,235417.0
2020-11-20 13:30:00,19.46,19.5,19.45,19.48,265568.0,15.5641,15.5961,15.5561,15.5801,265568.0
2020-11-20 14:00:00,19.48,19.5,19.45,19.48,198029.0,15.5801,15.5961,15.5561,15.5801,198029.0
2020-11-20 14:30:00,19.48,19.52,19.46,19.48,352921.0,15.5801,15.6121,15.5641,15.5801,352921.0
2020-11-20 15:00:00,19.48,19.5,19.45,19.5,453624.0,15.5801,15.5961,15.5561,15.5961,453624.0
2020-11-20 15:30:00,19.5,19.56,19.48,19.49,1128263.0,15.5961,15.6441,15.5801,15.5881,1128263.0
2020-11-23 09:30:00,20.19,20.24,20.13,20.18,2212828.0,16.1479,16.1879,16.0999,16.1399,2212828.0
2020-11-23 10:00:00,20.19,20.28,20.15,20.19,1568209.0,16.1479,16.2199,16.1159,16.1479,1568209.0
2020-11-23 10:30:00,20.2,20.29,20.19,20.22,1035976.0,16.1559,16.2279,16.1479,16.1719,1035976.0
2020-11-23 11:00:00,20.23,20.24,20.11,20.2,962433.0,16.1799,16.1879,16.0839,16.1559,962433.0
2020-11-23 11:30:00,20.2,20.21,20.12,20.14,1013194.0,16.1559,16.1639,16.0919,16.1079,1013194.0
2020-11-23 12:00:00,20.14,20.15,20.1,20.11,682480.0,16.1079,16.1159,16.0759,16.0839,682480.0
2020-11-23 12:30:00,20.12,20.16,20.08,20.14,638593.0,16.0919,16.1239,16.0599,16.1079,638593.0
2020-11-23 13:00:00,20.14,20.21,20.12,20.16,518496.0,16.1079,16.1639,16.0919,16.1239,518496.0
2020-11-23 13:30:00,20.17,20.21,20.15,20.21,556279.0,16.1319,16.1639,16.1159,16.1639,556279.0
2020-11-23 14:00:00,20.21,20.25,20.18,20.25,706265.0,16.1639,16.1959,16.1399,16.1959,706265.0
2020-11-23 14:30:00,20.25,20.36,20.24,20.36,805842.0,16.1959,16.2839,16.1879,16.2839,805842.0
2020-11-23 15:00:00,20.36,20.4,20.34,20.38,761818.0,16.2839,16.3159,16.2679,16.2999,761818.0
2020-11-23 15:30:00,20.38,20.42,20.33,20.41,1381988.0,16.2999,16.3319,16.2599,16.3239,1381988.0
2020-11-24 09:30:00,21.68,21.68,21.48,21.64,4357198.0,17.3396,17.3396,17.1797,17.3076,4357198.0
2020-11-24 10:00:00,21.64,21.75,21.61,21.71,2263985.0,17.3076,17.3956,17.2836,17.3636,2263985.0
2020-11-24 10:30:00,21.72,21.76,21.61,21.75,1832924.0,17.3716,17.4036,17.2836,17.3956,1832924.0
2020-11-24 11:00:00,21.74,21.94,21.74,21.84,2207091.0,17.3876,17.5476,17.3876,17.4676,2207091.0
2020-11-24 11:30:00,21.83,21.97,21.81,21.92,1963384.0,17.4596,17.5716,17.4436,17.5316,1963384.0
2020-11-24 12:00:00,21.92,21.99,21.89,21.93,842012.0,17.5316,17.5876,17.5076,17.5396,842012.0
2020-11-24 12:30:00,21.93,21.98,21.92,21.98,786060.0,17.5396,17.5796,17.5316,17.5796,786060.0
2020-11-24 13:00:00,21.98,22.1,21.97,22.03,1101729.0,17.5796,17.6755,17.5716,17.6196,1101729.0
2020-11-24 13:30:00,22.03,22.05,21.91,21.91,1322425.0,17.6196,17.6356,17.5236,17.5236,1322425.0
2020-11-24 14:00:00,21.92,21.92,21.79,21.79,886015.0,17.5316,17.5316,17.4276,17.4276,886015.0
2020-11-24 14:30:00,21.79,21.86,21.74,21.86,812606.0,17.4276,17.4836,17.3876,17.4836,812606.0
2020-11-24 15:00:00,21.86,21.88,21.81,21.85,937527.0,17.4836,17.4996,17.4436,17.4756,937527.0
2020-11-24 15:30:00,21.85,21.91,21.81,21.87,1533475.0,17.4756,17.5236,17.4436,17.4916,1533475.0
2020-11-25 09:30:00,21.49,21.56,21.21,21.25,2984127.0,17.1877,17.2436,16.9637,16.9957,2984127.0
2020-11-25 10:00:00,21.25,21.33,21.16,21.33,1584470.0,16.9957,17.0597,16.9237,17.0597,1584470.0
2020-11-25 10:30:00,21.33,21.59,21.32,21.52,1286575.0,17.0597,17.2676,17.0517,17.2117,1286575.0
2020-11-25 11:00:00,21.51,21.54,21.44,21.46,1470828.0,17.2037,17.2277,17.1477,17.1637,1470828.0
2020-11-25 11:30:00,21.46,21.52,21.42,21.47,908997.0,17.1637,17.2117,17.1317,17.1717,908997.0
2020-11-25 12:00:00,21.47,21.48,21.36,21.39,625812.0,17.1717,17.1797,17.0837,17.1077,625812.0
2020-11-25 12:30:00,21.39,21.57,21.38,21.56,669352.0,17.1077,17.2516,17.0997,17.2436,669352.0
2020-11-25 13:00:00,21.55,21.58,21.53,21.55,526905.0,17.2357,17.2596,17.2197,17.2357,526905.0
2020-11-25 13:30:00,21.55,21.6,21.53,21.58,374341.0,17.2357,17.2756,17.2197,17.2596,374341.0
2020-11-25 14:00:00,21.57,21.58,21.43,21.47,492820.0,17.2516,17.2596,17.1397,17.1717,492820.0
2020-11-25 14:30:00,21.47,21.48,21.43,21.45,457867.0,17.1717,17.1797,17.1397,17.1557,457867.0
2020-11-25 15:00:00,21.45,21.5,21.43,21.45,521571.0,17.1557,17.1957,17.1397,17.1557,521571.0
2020-11-25 15:30:00,21.46,21.46,21.41,21.42,849945.0,17.1637,17.1637,17.1237,17.1317,849945.0
2020-11-27 09:30:00,20.96,21.22,20.94,21.05,2257613.0,16.7638,16.9717,16.7478,16.8358,2257613.0
2020-11-27 10:00:00,21.05,21.11,20.92,20.98,1312760.0,16.8358,16.8837,16.7318,16.7798,1312760.0
2020-11-27 10:30:00,20.98,21.0,20.92,20.96,1126670.0,16.7798,16.7958,16.7318,16.7638,1126670.0
2020-11-27 11:00:00,20.96,21.11,20.95,21.08,1159905.0,16.7638,16.8837,16.7558,16.8597,1159905.0
2020-11-27 11:30:00,21.08,21.17,21.0,21.12,1091499.0,16.8597,16.9317,16.7958,16.8917,1091499.0
2020-11-27 12:00:00,21.12,21.13,21.0,21.03,433801.0,16.8917,16.8997,16.7958,16.8198,433801.0
2020-11-27 12:30:00,21.02,21.12,21.01,21.1,859739.0,16.8118,16.8917,16.8038,16.8757,859739.0
2020-11-30 09:30:00,20.6,20.64,20.45,20.49,2286886.0,16.4758,16.5078,16.3559,16.3879,2286886.0
2020-11-30 10:00:00,20.5,20.59,20.29,20.32,1733469.0,16.3959,16.4678,16.2279,16.2519,1733469.0
2020-11-30 10:30:00,20.32,20.33,20.16,20.26,1646824.0,16.2519,16.2599,16.1239,16.2039,1646824.0
2020-11-30 11:00:00,20.25,20.31,20.04,20.05,1342843.0,16.1959,16.2439,16.028,16.036,1342843.0
2020-11-30 11:30:00,20.04,20.08,19.87,19.92,2367733.0,16.028,16.0599,15.892,15.932,2367733.0
2020-11-30 12:00:00,19.92,20.02,19.9,19.93,1005963.0,15.932,16.012,15.916,15.94,1005963.0
2020-11-30 12:30:00,19.93,19.97,19.9,19.94,611546.0,15.94,15.972,15.916,15.948,611546.0
2020-11-30 13:00:00,19.94,19.96,19.87,19.9,701660.0,15.948,15.964,15.892,15.916,701660.0
2020-11-30 13:30:00,19.91,19.94,19.88,19.93,687729.0,15.924,15.948,15.9,15.94,687729.0
2020-11-30 14:00:00,19.93,19.95,19.9,19.92,458145.0,15.94,15.956,15.916,15.932,458145.0
2020-11-30 14:30:00,19.91,19.96,19.8,19.88,874876.0,15.924,15.964,15.836,15.9,874876.0
2020-11-30 15:00:00,19.88,19.89,19.76,19.76,950886.0,15.9,15.908,15.804,15.804,950886.0
2020-11-30 15:30:00,19.77,19.77,19.56,19.56,2888471.0,15.812,15.812,15.6441,15.6441,2888471.0
2020-12-01 09:30:00,20.47,20.62,20.35,20.54,3764148.0,16.3719,16.4918,16.2759,16.4279,3764148.0
2020-12-01 10:00:00,20.53,20.58,20.42,20.55,2057697.0,16.4199,16.4598,16.3319,16.4359,2057697.0
2020-12-01 10:30:00,20.55,20.57,20.43,20.49,1654644.0,16.4359,16.4518,16.3399,16.3879,1654644.0
2020-12-01 11:00:00,20.5,20.52,20.43,20.48,1605298.0,16.3959,16.4119,16.3399,16.3799,1605298.0
2020-12-01 11:30:00,20.48,20.51,20.33,20.34,1655375.0,16.3799,16.4039,16.2599,16.2679,1655375.0
2020-12-01 12:00:00,20.33,20.4,20.32,20.39,632748.0,16.2599,16.3159,16.2519,16.3079,632748.0
2020-12-01 12:30:00,20.39,20.43,20.34,20.39,618704.0,16.3079,16.3399,16.2679,16.3079,618704.0
2020-12-01 13:00:00,20.39,20.4,20.28,20.29,718415.0,16.3079,16.3159,16.2199,16.2279,718415.0
2020-12-01 13:30:00,20.28,20.32,20.24,20.28,854407.0,16.2199,16.2519,16.1879,16.2199,854407.0
2020-12-01 14:00:00,20.28,20.32,20.25,20.3,540908.0,16.2199,16.2519,16.1959,16.2359,540908.0
2020-12-01 14:30:00,20.3,20.31,20.23,20.23,731873.0,16.2359,16.2439,16.1799,16.1799,731873.0
2020-12-01 15:00:00,20.23,20.31,20.19,20.29,767946.0,16.1799,16.2439,16.1479,16.2279,767946.0
2020-12-01 15:30:00,20.29,20.32,20.21,20.24,1647650.0,16.2279,16.2519,16.1639,16.1879,1647650.0
2020-12-02 09:30:00,20.74,20.92,20.67,20.84,3069931.0,16.5878,16.7318,16.5318,16.6678,3069931.0
2020-12-02 10:00:00,20.84,21.0,20.82,20.96,1666396.0,16.6678,16.7958,16.6518,16.7638,1666396.0
2020-12-02 10:30:00,20.95,21.18,20.92,21.16,2041364.0,16.7558,16.9397,16.7318,16.9237,2041364.0
2020-12-02 11:00:00,21.16,21.35,21.15,21.31,1481823.0,16.9237,17.0757,16.9157,17.0437,1481823.0
2020-12-02 11:30:00,21.3,21.44,21.22,21.4,1324896.0,17.0357,17.1477,16.9717,17.1157,1324896.0
2020-12-02 12:00:00,21.4,21.42,21.33,21.35,579056.0,17.1157,17.1317,17.0597,17.0757,579056.0
2020-12-02 12:30:00,21.34,21.38,21.27,21.29,675261.0,17.0677,17.0997,17.0117,17.0277,675261.0
2020-12-02 13:00:00,21.29,21.31,21.25,21.28,567863.0,17.0277,17.0437,16.9957,17.0197,567863.0
2020-12-02 13:30:00,21.28,21.3,21.16,21.17,641557.0,17.0197,17.0357,16.9237,16.9317,641557.0
2020-12-02 14:00:00,21.17,21.19,21.09,21.17,941680.0,16.9317,16.9477,16.8677,16.9317,941680.0
2020-12-02 14:30:00,21.16,21.2,21.15,21.17,542603.0,16.9237,16.9557,16.9157,16.9317,542603.0
2020-12-02 15:00:00,21.17,21.17,21.09,21.11,678296.0,16.9317,16.9317,16.8677,16.8837,678296.0
2020-12-02 15:30:00,21.1,21.15,21.07,21.07,2242519.0,16.8757,16.9157,16.8517,16.8517,2242519.0
2020-12-03 09:30:00,21.28,21.31,21.05,21.25,2571158.0,17.0197,17.0437,16.8358,16.9957,2571158.0
2020-12-03 10:00:00,21.26,21.27,21.11,21.25,1018110.0,17.0037,17.0117,16.8837,16.9957,1018110.0
2020-12-03 10:30:00,21.25,21.41,21.24,21.41,1201023.0,16.9957,17.1237,16.9877,17.1237,1201023.0
2020-12-03 11:00:00,21.41,21.6,21.38,21.57,2308022.0,17.1237,17.2756,17.0997,17.2516,2308022.0
2020-12-03 11:30:00,21.57,21.67,21.51,21.58,1996654.0,17.2516,17.3316,17.2037,17.2596,1996654.0
2020-12-03 12:00:00,21.58,21.75,21.55,21.75,1626826.0,17.2596,17.3956,17.2357,17.3956,1626826.0
2020-12-03 12:30:00,21.75,21.89,21.74,21.89,1550135.0,17.3956,17.5076,17.3876,17.5076,1550135.0
2020-12-03 13:00:00,21.89,21.9,21.75,21.75,584736.0,17.5076,17.5156,17.3956,17.3956,584736.0
2020-12-03 13:30:00,21.75,21.76,21.52,21.53,877715.0,17.3956,17.4036,17.2117,17.2197,877715.0
2020-12-03 14:00:00,21.54,21.6,21.52,21.57,639072.0,17.2277,17.2756,17.2117,17.2516,639072.0
2020-12-03 14:30:00,21.58,21.58,21.48,21.52,915404.0,17.2596,17.2596,17.1797,17.2117,915404.0
2020-12-03 15:00:00,21.51,21.61,21.48,21.57,1051041.0,17.2037,17.2836,17.1797,17.2516,1051041.0
2020-12-03 15:30:00,21.57,21.57,21.27,21.37,1896056.0,17.2516,17.2516,17.0117,17.0917,1896056.0
2020-12-04 09:30:00,22.09,22.3,22.04,22.29,3319934.0,17.6675,17.8355,17.6276,17.8275,3319934.0
2020-12-04 10:00:00,22.29,22.43,22.26,22.42,2330772.0,17.8275,17.9395,17.8035,17.9315,2330772.0
2020-12-04 10:30:00,22.42,22.44,22.3,22.36,1332397.0,17.9315,17.9475,17.8355,17.8835,1332397.0
2020-12-04 11:00:00,22.36,22.39,22.25,22.29,1268872.0,17.8835,17.9075,17.7955,17.8275,1268872.0
2020-12-04 11:30:00,22.29,22.39,22.27,22.33,1275208.0,17.8275,17.9075,17.8115,17.8595,1275208.0
2020-12-04 12:00:00,22.32,22.34,22.14,22.19,641887.0,17.8515,17.8675,17.7075,17.7475,641887.0
2020-12-04 12:30:00,22.19,22.2,22.09,22.13,534804.0,17.7475,17.7555,17.6675,17.6995,534804.0
2020-12-04 13:00:00,22.13,22.18,22.12,22.17,512511.0,17.6995,17.7395,17.6915,17.7315,512511.0
2020-12-04 13:30:00,22.16,22.23,22.15,22.19,701895.0,17.7235,17.7795,17.7155,17.7475,701895.0
2020-12-04 14:00:00,22.18,22.22,22.16,22.2,570466.0,17.7395,17.7715,17.7235,17.7555,570466.0
2020-12-04 14:30:00,22.21,22.23,22.16,22.21,509737.0,17.7635,17.7795,17.7235,17.7635,509737.0
2020-12-04 15:00:00,22.21,22.22,22.08,22.12,889083.0,17.7635,17.7715,17.6595,17.6915,889083.0
2020-12-04 15:30:00,22.12,22.27,22.11,22.27,2324273.0,17.6915,17.8115,17.6835,17.8115,2324273.0
2020-12-07 09:30:00,21.79,21.84,21.55,21.71,2780215.0,17.4276,17.4676,17.2357,17.3636,2780215.0
2020-12-07 10:00:00,21.71,21.76,21.61,21.71,1288320.0,17.3636,17.4036,17.2836,17.3636,1288320.0
2020-12-07 10:30:00,21.71,21.92,21.7,21.87,1033910.0,17.3636,17.5316,17.3556,17.4916,1033910.0
2020-12-07 11:00:00,21.88,21.97,21.8,21.96,699609.0,17.4996,17.5716,17.4356,17.5636,699609.0
2020-12-07 11:30:00,21.96,21.98,21.86,21.93,858671.0,17.5636,17.5796,17.4836,17.5396,858671.0
2020-12-07 12:00:00,21.93,21.97,21.86,21.87,456608.0,17.5396,17.5716,17.4836,17.4916,456608.0
2020-12-07 12:30:00,21.87,21.92,21.85,21.9,338016.0,17.4916,17.5316,17.4756,17.5156,338016.0
2020-12-07 13:00:00,21.9,21.91,21.8,21.81,455537.0,17.5156,17.5236,17.4356,17.4436,455537.0
2020-12-07 13:30:00,21.81,21.84,21.68,21.69,616835.0,17.4436,17.4676,17.3396,17.3476,616835.0
2020-12-07 14:00:00,21.69,21.74,21.67,21.72,613111.0,17.3476,17.3876,17.3316,17.3716,613111.0
2020-12-07 14:30:00,21.71,21.72,21.67,21.69,569428.0,17.3636,17.3716,17.3316,17.3476,569428.0
2020-12-07 15:00:00,21.68,21.7,21.63,21.7,708446.0,17.3396,17.3556,17.2996,17.3556,708446.0
2020-12-07 15:30:00,21.69,21.73,21.6,21.68,1551821.0,17.3476,17.3796,17.2756,17.3396,1551821.0
2020-12-08 09:30:00,21.69,21.99,21.64,21.74,2142709.0,17.3476,17.5876,17.3076,17.3876,2142709.0
2020-12-08 10:00:00,21.73,21.82,21.67,21.8,2591725.0,17.3796,17.4516,17.3316,17.4356,2591725.0
2020-12-08 10:30:00,21.81,21.86,21.76,21.79,1886090.0,17.4436,17.4836,17.4036,17.4276,1886090.0
2020-12-08 11:00:00,21.79,21.87,21.74,21.78,1342519.0,17.4276,17.4916,17.3876,17.4196,1342519.0
2020-12-08 11:30:00,21.78,21.83,21.64,21.67,1254366.0,17.4196,17.4596,17.3076,17.3316,1254366.0
2020-12-08 12:00:00,21.68,21.82,21.65,21.78,724729.0,17.3396,17.4516,17.3156,17.4196,724729.0
2020-12-08 12:30:00,21.78,21.79,21.7,21.71,255311.0,17.4196,17.4276,17.3556,17.3636,255311.0
2020-12-08 13:00:00,21.71,21.76,21.68,21.71,498699.0,17.3636,17.4036,17.3396,17.3636,498699.0
2020-12-08 13:30:00,21.71,21.74,21.66,21.68,356497.0,17.3636,17.3876,17.3236,17.3396,356497.0
2020-12-08 14:00:00,21.68,21.77,21.67,21.73,478252.0,17.3396,17.4116,17.3316,17.3796,478252.0
2020-12-08 14:30:00,21.73,21.74,21.68,21.71,520326.0,17.3796,17.3876,17.3396,17.3636,520326.0
2020-12-08 15:00:00,21.71,21.74,21.67,21.71,476196.0,17.3636,17.3876,17.3316,17.3636,476196.0
2020-12-08 15:30:00,21.71,21.8,21.69,21.79,1140333.0,17.3636,17.4356,17.3476,17.4276,1140333.0
2020-12-09 09:30:00,22.11,22.29,22.07,22.19,2263930.0,17.6835,17.8275,17.6515,17.7475,2263930.0
2020-12-09 10:00:00,22.2,22.36,22.19,22.32,1288666.0,17.7555,17.8835,17.7475,17.8515,1288666.0
2020-12-09 10:30:00,22.32,22.33,21.93,21.94,2031943.0,17.8515,17.8595,17.5396,17.5476,2031943.0
2020-12-09 11:00:00,21.94,21.97,21.8,21.89,1330087.0,17.5476,17.5716,17.4356,17.5076,1330087.0
2020-12-09 11:30:00,21.89,22.01,21.81,22.01,1043643.0,17.5076,17.6036,17.4436,17.6036,1043643.0
2020-12-09 12:00:00,22.0,22.09,21.98,22.03,749697.0,17.5956,17.6675,17.5796,17.6196,749697.0
2020-12-09 12:30:00,22.02,22.09,22.0,22.05,750345.0,17.6116,17.6675,17.5956,17.6356,750345.0
2020-12-09 13:00:00,22.05,22.05,21.86,21.89,608765.0,17.6356,17.6356,17.4836,17.5076,608765.0
2020-12-09 13:30:00,21.88,21.89,21.69,21.7,701053.0,17.4996,17.5076,17.3476,17.3556,701053.0
2020-12-09 14:00:00,21.7,21.83,21.68,21.82,665833.0,17.3556,17.4596,17.3396,17.4516,665833.0
2020-12-09 14:30:00,21.82,21.87,21.76,21.8,445191.0,17.4516,17.4916,17.4036,17.4356,445191.0
2020-12-09 15:00:00,21.8,21.82,21.73,21.73,546342.0,17.4356,17.4516,17.3796,17.3796,546342.0
2020-12-09 15:30:00,21.73,21.94,21.72,21.9,1386642.0,17.3796,17.5476,17.3716,17.5156,1386642.0
2020-12-10 09:30:00,22.02,22.43,21.98,22.42,3291851.0,17.6116,17.9395,17.5796,17.9315,3291851.0
2020-12-10 10:00:00,22.42,22.6,22.41,22.57,2039185.0,17.9315,18.0754,17.9235,18.0514,2039185.0
2020-12-10 10:30:00,22.58,22.74,22.56,22.72,1617292.0,18.0594,18.1874,18.0434,18.1714,1617292.0
2020-12-10 11:00:00,22.72,22.83,22.69,22.75,1155862.0,18.1714,18.2594,18.1474,18.1954,1155862.0
2020-12-10 11:30:00,22.75,22.76,22.42,22.49,1323405.0,18.1954,18.2034,17.9315,17.9875,1323405.0
2020-12-10 12:00:00,22.49,22.56,22.48,22.53,587334.0,17.9875,18.0434,17.9795,18.0195,587334.0
2020-12-10 12:30:00,22.53,22.54,22.43,22.45,553057.0,18.0195,18.0275,17.9395,17.9555,553057.0
2020-12-10 13:00:00,22.45,22.45,22.3,22.31,1197889.0,17.9555,17.9555,17.8355,17.8435,1197889.0
2020-12-10 13:30:00,22.32,22.4,22.31,22.32,615120.0,17.8515,17.9155,17.8435,17.8515,615120.0
2020-12-10 14:00:00,22.33,22.34,22.16,22.24,1158145.0,17.8595,17.8675,17.7235,17.7875,1158145.0
2020-12-10 14:30:00,22.23,22.35,22.23,22.32,715550.0,17.7795,17.8755,17.7795,17.8515,715550.0
2020-12-10 15:00:00,22.32,22.46,22.31,22.45,907472.0,17.8515,17.9635,17.8435,17.9555,907472.0
2020-12-10 15:30:00,22.45,22.48,22.4,22.42,1344017.0,17.9555,17.9795,17.9155,17.9315,1344017.0
2020-12-11 09:30:00,22.13,22.17,21.96,22.03,2086481.0,17.6995,17.7315,17.5636,17.6196,2086481.0
2020-12-11 10:00:00,22.04,22.12,21.92,21.97,1080239.0,17.6276,17.6915,17.5316,17.5716,1080239.0
2020-12-11 10:30:00,21.98,22.1,21.95,21.96,983261.0,17.5796,17.6755,17.5556,17.5636,983261.0
2020-12-11 11:00:00,21.96,22.01,21.9,21.91,927943.0,17.5636,17.6036,17.5156,17.5236,927943.0
2020-12-11 11:30:00,21.91,21.92,21.76,21.79,931068.0,17.5236,17.5316,17.4036,17.4276,931068.0
2020-12-11 12:00:00,21.79,21.82,21.71,21.73,671728.0,17.4276,17.4516,17.3636,17.3796,671728.0
2020-12-11 12:30:00,21.73,21.8,21.67,21.8,498297.0,17.3796,17.4356,17.3316,17.4356,498297.0
2020-12-11 13:00:00,21.8,21.84,21.76,21.81,361116.0,17.4356,17.4676,17.4036,17.4436,361116.0
2020-12-11 13:30:00,21.81,21.83,21.76,21.82,302468.0,17.4436,17.4596,17.4036,17.4516,302468.0
2020-12-11 14:00:00,21.82,21.91,21.78,21.85,534280.0,17.4516,17.5236,17.4196,17.4756,534280.0
2020-12-11 14:30:00,21.86,21.9,21.83,21.88,391733.0,17.4836,17.5156,17.4596,17.4996,391733.0
2020-12-11 15:00:00,21.88,21.94,21.85,21.93,456363.0,17.4996,17.5476,17.4756,17.5396,456363.0
2020-12-11 15:30:00,21.93,22.04,21.9,22.04,1969553.0,17.5396,17.6276,17.5156,17.6276,1969553.0
2020-12-14 09:30:00,22.14,22.33,21.89,21.93,2213074.0,17.7075,17.8595,17.5076,17.5396,2213074.0
2020-12-14 10:00:00,21.93,21.94,21.81,21.9,1059345.0,17.5396,17.5476,17.4436,17.5156,1059345.0
2020-12-14 10:30:00,21.9,21.92,21.56,21.57,1113182.0,17.5156,17.5316,17.2436,17.2516,1113182.0
2020-12-14 11:00:00,21.57,21.58,21.44,21.5,1424321.0,17.2516,17.2596,17.1477,17.1957,1424321.0
2020-12-14 11:30:00,21.5,21.58,21.46,21.52,774857.0,17.1957,17.2596,17.1637,17.2117,774857.0
2020-12-14 12:00:00,21.52,21.59,21.51,21.58,420217.0,17.2117,17.2676,17.2037,17.2596,420217.0
2020-12-14 12:30:00,21.58,21.59,21.47,21.55,386844.0,17.2596,17.2676,17.1717,17.2357,386844.0
2020-12-14 13:00:00,21.55,21.61,21.49,21.55,442057.0,17.2357,17.2836,17.1877,17.2357,442057.0
2020-12-14 13:30:00,21.55,21.6,21.48,21.5,454500.0,17.2357,17.2756,17.1797,17.1957,454500.0
2020-12-14 14:00:00,21.5,21.52,21.44,21.48,394878.0,17.1957,17.2117,17.1477,17.1797,394878.0
2020-12-14 14:30:00,21.48,21.48,21.41,21.43,851369.0,17.1797,17.1797,17.1237,17.1397,851369.0
2020-12-14 15:00:00,21.43,21.46,21.4,21.42,651917.0,17.1397,17.1637,17.1157,17.1317,651917.0
2020-12-14 15:30:00,21.43,21.43,21.32,21.36,1586400.0,17.1397,17.1397,17.0517,17.0837,1586400.0
2020-12-15 09:30:00,21.58,21.76,21.51,21.53,1708296.0,17.2596,17.4036,17.2037,17.2197,1708296.0
2020-12-15 10:00:00,21.54,21.7,21.51,21.54,873189.0,17.2277,17.3556,17.2037,17.2277,873189.0
2020-12-15 10:30:00,21.54,21.68,21.51,21.68,701187.0,17.2277,17.3396,17.2037,17.3396,701187.0
2020-12-15 11:00:00,21.68,21.81,21.62,21.79,944189.0,17.3396,17.4436,17.2916,17.4276,944189.0
2020-12-15 11:30:00,21.79,21.82,21.72,21.75,805890.0,17.4276,17.4516,17.3716,17.3956,805890.0
2020-12-15 12:00:00,21.76,21.78,21.71,21.73,342377.0,17.4036,17.4196,17.3636,17.3796,342377.0
2020-12-15 12:30:00,21.73,21.87,21.72,21.84,642994.0,17.3796,17.4916,17.3716,17.4676,642994.0
2020-12-15 13:00:00,21.83,21.88,21.81,21.83,714501.0,17.4596,17.4996,17.4436,17.4596,714501.0
2020-12-15 13:30:00,21.83,21.89,21.8,21.87,420954.0,17.4596,17.5076,17.4356,17.4916,420954.0
2020-12-15 14:00:00,21.87,21.94,21.81,21.93,519634.0,17.4916,17.5476,17.4436,17.5396,519634.0
2020-12-15 14:30:00,21.93,21.99,21.91,21.96,553747.0,17.5396,17.5876,17.5236,17.5636,553747.0
2020-12-15 15:00:00,21.95,21.97,21.9,21.92,599147.0,17.5556,17.5716,17.5156,17.5316,599147.0
2020-12-15 15:30:00,21.92,21.95,21.88,21.95,1213898.0,17.5316,17.5556,17.4996,17.5556,1213898.0
2020-12-16 09:30:00,21.87,21.9,21.66,21.88,1525679.0,17.4916,17.5156,17.3236,17.4996,1525679.0
2020-12-16 10:00:00,21.88,21.89,21.72,21.83,1041846.0,17.4996,17.5076,17.3716,17.4596,1041846.0
2020-12-16 10:30:00,21.83,21.96,21.77,21.82,946299.0,17.4596,17.5636,17.4116,17.4516,946299.0
2020-12-16 11:00:00,21.83,22.05,21.8,22.04,941629.0,17.4596,17.6356,17.4356,17.6276,941629.0
2020-12-16 11:30:00,22.04,22.04,21.95,21.99,651136.0,17.6276,17.6276,17.5556,17.5876,651136.0
2020-12-16 12:00:00,21.99,22.03,21.97,22.0,426516.0,17.5876,17.6196,17.5716,17.5956,426516.0
2020-12-16 12:30:00,22.01,22.03,21.95,21.98,496256.0,17.6036,17.6196,17.5556,17.5796,496256.0
2020-12-16 13:00:00,21.98,22.0,21.91,21.92,393700.0,17.5796,17.5956,17.5236,17.5316,393700.0
2020-12-16 13:30:00,21.92,21.96,21.92,21.95,430471.0,17.5316,17.5636,17.5316,17.5556,430471.0
2020-12-16 14:00:00,21.95,21.96,21.81,21.84,714382.0,17.5556,17.5636,17.4436,17.4676,714382.0
2020-12-16 14:30:00,21.84,21.91,21.83,21.88,546972.0,17.4676,17.5236,17.4596,17.4996,546972.0
2020-12-16 15:00:00,21.88,21.93,21.81,21.87,476981.0,17.4996,17.5396,17.4436,17.4916,476981.0
2020-12-16 15:30:00,21.88,21.92,21.83,21.83,1418483.0,17.4996,17.5316,17.4596,17.4596,1418483.0
2020-12-17 09:30:00,22.02,22.05,21.85,21.86,2165113.0,17.6116,17.6356,17.4756,17.4836,2165113.0
2020-12-17 10:00:00,21.86,21.9,21.75,21.88,1082887.0,17.4836,17.5156,17.3956,17.4996,1082887.0
2020-12-17 10:30:00,21.88,21.94,21.78,21.93,897765.0,17.4996,17.5476,17.4196,17.5396,897765.0
2020-12-17 11:00:00,21.92,21.98,21.9,21.95,856327.0,17.5316,17.5796,17.5156,17.5556,856327.0
2020-12-17 11:30:00,21.94,21.96,21.87,21.94,923975.0,17.5476,17.5636,17.4916,17.5476,923975.0
2020-12-17 12:00:00,21.94,21.99,21.91,21.97,340493.0,17.5476,17.5876,17.5236,17.5716,340493.0
2020-12-17 12:30:00,21.98,22.03,21.95,21.98,464860.0,17.5796,17.6196,17.5556,17.5796,464860.0
2020-12-17 13:00:00,21.99,22.01,21.95,21.99,404283.0,17.5876,17.6036,17.5556,17.5876,404283.0
2020-12-17 13:30:00,22.0,22.02,21.93,21.98,480048.0,17.5956,17.6116,17.5396,17.5796,480048.0
2020-12-17 14:00:00,21.97,21.98,21.93,21.96,437556.0,17.5716,17.5796,17.5396,17.5636,437556.0
2020-12-17 14:30:00,21.96,22.02,21.95,22.01,492736.0,17.5636,17.6116,17.5556,17.6036,492736.0
2020-12-17 15:00:00,22.02,22.04,21.97,21.98,536932.0,17.6116,17.6276,17.5716,17.5796,536932.0
2020-12-17 15:30:00,21.98,21.98,21.87,21.9,804348.0,17.5796,17.5796,17.4916,17.5156,804348.0
2020-12-18 09:30:00,22.0,22.02,21.85,21.88,1627377.0,17.5956,17.6116,17.4756,17.4996,1627377.0
2020-12-18 10:00:00,21.88,21.98,21.86,21.9,660145.0,17.4996,17.5796,17.4836,17.5156,660145.0
2020-12-18 10:30:00,21.91,21.94,21.78,21.81,539510.0,17.5236,17.5476,17.4196,17.4436,539510.0
2020-12-18 11:00:00,21.82,21.95,21.8,21.86,567593.0,17.4516,17.5556,17.4356,17.4836,567593.0
2020-12-18 11:30:00,21.86,21.93,21.83,21.9,861888.0,17.4836,17.5396,17.4596,17.5156,861888.0
2020-12-18 12:00:00,21.9,21.94,21.88,21.9,361320.0,17.5156,17.5476,17.4996,17.5156,361320.0
2020-12-18 12:30:00,21.9,21.94,21.87,21.88,313508.0,17.5156,17.5476,17.4916,17.4996,313508.0
2020-12-18 13:00:00,21.89,21.9,21.73,21.75,559006.0,17.5076,17.5156,17.3796,17.3956,559006.0
2020-12-18 13:30:00,21.75,21.76,21.68,21.74,721273.0,17.3956,17.4036,17.3396,17.3876,721273.0
2020-12-18 14:00:00,21.74,21.75,21.7,21.71,592014.0,17.3876,17.3956,17.3556,17.3636,592014.0
2020-12-18 14:30:00,21.72,21.73,21.67,21.7,662405.0,17.3716,17.3796,17.3316,17.3556,662405.0
2020-12-18 15:00:00,21.7,21.76,21.68,21.68,510808.0,17.3556,17.4036,17.3396,17.3396,510808.0
2020-12-18 15:30:00,21.69,21.79,21.62,21.74,1949306.0,17.3476,17.4276,17.2916,17.3876,1949306.0
2020-12-21 09:30:00,20.31,20.66,20.19,20.53,4484833.0,16.2439,16.5238,16.1479,16.4199,4484833.0
2020-12-21 10:00:00,20.52,20.62,20.45,20.55,2158372.0,16.4119,16.4918,16.3559,16.4359,2158372.0
2020-12-21 10:30:00,20.54,20.73,20.51,20.65,1626717.0,16.4279,16.5798,16.4039,16.5158,1626717.0
2020-12-21 11:00:00,20.66,20.78,20.62,20.64,1312847.0,16.5238,16.6198,16.4918,16.5078,1312847.0
2020-12-21 11:30:00,20.64,20.67,20.51,20.53,1176334.0,16.5078,16.5318,16.4039,16.4199,1176334.0
2020-12-21 12:00:00,20.53,20.56,20.45,20.51,716212.0,16.4199,16.4439,16.3559,16.4039,716212.0
2020-12-21 12:30:00,20.52,20.58,20.46,20.58,872026.0,16.4119,16.4598,16.3639,16.4598,872026.0
2020-12-21 13:00:00,20.57,20.7,20.56,20.69,554759.0,16.4518,16.5558,16.4439,16.5478,554759.0
2020-12-21 13:30:00,20.69,20.79,20.68,20.73,641600.0,16.5478,16.6278,16.5398,16.5798,641600.0
2020-12-21 14:00:00,20.73,20.87,20.71,20.83,637242.0,16.5798,16.6918,16.5638,16.6598,637242.0
2020-12-21 14:30:00,20.83,20.87,20.75,20.77,579414.0,16.6598,16.6918,16.5958,16.6118,579414.0
2020-12-21 15:00:00,20.77,20.78,20.69,20.73,584990.0,16.6118,16.6198,16.5478,16.5798,584990.0
2020-12-21 15:30:00,20.73,20.73,20.62,20.69,1800536.0,16.5798,16.5798,16.4918,16.5478,1800536.0
2020-12-22 09:30:00,20.7,20.75,20.6,20.62,1658305.0,16.5558,16.5958,16.4758,16.4918,1658305.0
2020-12-22 10:00:00,20.62,20.75,20.6,20.74,958122.0,16.4918,16.5958,16.4758,16.5878,958122.0
2020-12-22 10:30:00,20.74,20.76,20.61,20.63,624689.0,16.5878,16.6038,16.4838,16.4998,624689.0
2020-12-22 11:00:00,20.63,20.69,20.62,20.64,802507.0,16.4998,16.5478,16.4918,16.5078,802507.0
2020-12-22 11:30:00,20.64,20.67,20.59,20.65,731697.0,16.5078,16.5318,16.4678,16.5158,731697.0
2020-12-22 12:00:00,20.64,20.65,20.59,20.59,444165.0,16.5078,16.5158,16.4678,16.4678,444165.0
2020-12-22 12:30:00,20.6,20.68,20.57,20.64,352463.0,16.4758,16.5398,16.4518,16.5078,352463.0
2020-12-22 13:00:00,20.64,20.65,20.58,20.62,377300.0,16.5078,16.5158,16.4598,16.4918,377300.0
2020-12-22 13:30:00,20.62,20.66,20.6,20.65,296585.0,16.4918,16.5238,16.4758,16.5158,296585.0
2020-12-22 14:00:00,20.65,20.67,20.59,20.61,428961.0,16.5158,16.5318,16.4678,16.4838,428961.0
2020-12-22 14:30:00,20.61,20.61,20.55,20.56,394506.0,16.4838,16.4838,16.4359,16.4439,394506.0
2020-12-22 15:00:00,20.56,20.57,20.47,20.48,648287.0,16.4439,16.4518,16.3719,16.3799,648287.0
2020-12-22 15:30:00,20.48,20.51,20.43,20.48,1778567.0,16.3799,16.4039,16.3399,16.3799,1778567.0
2020-12-23 09:30:00,21.14,21.49,21.1,21.42,2378630.0,16.9077,17.1877,16.8757,17.1317,2378630.0
2020-12-23 10:00:00,21.42,21.53,21.3,21.32,1590080.0,17.1317,17.2197,17.0357,17.0517,1590080.0
2020-12-23 10:30:00,21.33,21.44,21.23,21.42,1218962.0,17.0597,17.1477,16.9797,17.1317,1218962.0
2020-12-23 11:00:00,21.42,21.54,21.38,21.49,1319087.0,17.1317,17.2277,17.0997,17.1877,1319087.0
2020-12-23 11:30:00,21.48,21.52,21.37,21.39,823914.0,17.1797,17.2117,17.0917,17.1077,823914.0
2020-12-23 12:00:00,21.39,21.42,21.21,21.22,440371.0,17.1077,17.1317,16.9637,16.9717,440371.0
2020-12-23 12:30:00,21.23,21.32,21.19,21.26,474184.0,16.9797,17.0517,16.9477,17.0037,474184.0
2020-12-23 13:00:00,21.25,21.26,21.16,21.21,476669.0,16.9957,17.0037,16.9237,16.9637,476669.0
2020-12-23 13:30:00,21.2,21.28,21.18,21.26,430366.0,16.9557,17.0197,16.9397,17.0037,430366.0
2020-12-23 14:00:00,21.26,21.28,21.18,21.21,405638.0,17.0037,17.0197,16.9397,16.9637,405638.0
2020-12-23 14:30:00,21.21,21.25,21.17,21.19,386203.0,16.9637,16.9957,16.9317,16.9477,386203.0
2020-12-23 15:00:00,21.18,21.22,21.15,21.17,558910.0,16.9397,16.9717,16.9157,16.9317,558910.0
2020-12-23 15:30:00,21.17,21.27,21.15,21.21,1844120.0,16.9317,17.0117,16.9157,16.9637,1844120.0
2020-12-24 09:30:00,21.29,21.33,21.01,21.04,1357633.0,17.0277,17.0597,16.8038,16.8278,1357633.0
2020-12-24 10:00:00,21.04,21.04,20.9,20.91,763579.0,16.8278,16.8278,16.7158,16.7238,763579.0
2020-12-24 10:30:00,20.91,21.03,20.84,21.03,701785.0,16.7238,16.8198,16.6678,16.8198,701785.0
2020-12-24 11:00:00,21.02,21.03,20.96,20.99,416472.0,16.8118,16.8198,16.7638,16.7878,416472.0
2020-12-24 11:30:00,21.0,21.03,20.96,21.01,335351.0,16.7958,16.8198,16.7638,16.8038,335351.0
2020-12-24 12:00:00,21.01,21.05,20.96,21.01,348306.0,16.8038,16.8358,16.7638,16.8038,348306.0
2020-12-24 12:30:00,21.02,21.07,20.99,21.06,581899.0,16.8118,16.8517,16.7878,16.8437,581899.0
2020-12-28 09:30:00,21.29,21.43,21.18,21.35,1373513.0,17.0277,17.1397,16.9397,17.0757,1373513.0
2020-12-28 10:00:00,21.34,21.5,21.33,21.43,1101552.0,17.0677,17.1957,17.0597,17.1397,1101552.0
2020-12-28 10:30:00,21.43,21.44,21.09,21.12,659312.0,17.1397,17.1477,16.8677,16.8917,659312.0
2020-12-28 11:00:00,21.12,21.15,21.02,21.07,818196.0,16.8917,16.9157,16.8118,16.8517,818196.0
2020-12-28 11:30:00,21.07,21.1,20.99,21.03,565695.0,16.8517,16.8757,16.7878,16.8198,565695.0
2020-12-28 12:00:00,21.03,21.06,20.97,21.0,605184.0,16.8198,16.8437,16.7718,16.7958,605184.0
2020-12-28 12:30:00,21.0,21.08,20.97,21.01,660641.0,16.7958,16.8597,16.7718,16.8038,660641.0
2020-12-28 13:00:00,21.0,21.04,20.98,21.0,357184.0,16.7958,16.8278,16.7798,16.7958,357184.0
2020-12-28 13:30:00,21.0,21.04,20.98,20.99,398684.0,16.7958,16.8278,16.7798,16.7878,398684.0
2020-12-28 14:00:00,21.0,21.02,20.96,20.96,485004.0,16.7958,16.8118,16.7638,16.7638,485004.0
2020-12-28 14:30:00,20.96,20.99,20.92,20.95,485268.0,16.7638,16.7878,16.7318,16.7558,485268.0
2020-12-28 15:00:00,20.95,20.96,20.91,20.93,439220.0,16.7558,16.7638,16.7238,16.7398,439220.0
2020-12-28 15:30:00,20.92,21.0,20.89,21.0,1344015.0,16.7318,16.7958,16.7078,16.7958,1344015.0
2020-12-29 09:30:00,21.39,21.4,21.24,21.29,2107513.0,17.1077,17.1157,16.9877,17.0277,2107513.0
2020-12-29 10:00:00,21.29,21.35,21.16,21.23,1259407.0,17.0277,17.0757,16.9237,16.9797,1259407.0
2020-12-29 10:30:00,21.24,21.29,21.18,21.27,995179.0,16.9877,17.0277,16.9397,17.0117,995179.0
2020-12-29 11:00:00,21.26,21.27,21.16,21.17,887487.0,17.0037,17.0117,16.9237,16.9317,887487.0
2020-12-29 11:30:00,21.16,21.25,21.15,21.17,986074.0,16.9237,16.9957,16.9157,16.9317,986074.0
2020-12-29 12:00:00,21.17,21.21,21.08,21.09,511752.0,16.9317,16.9637,16.8597,16.8677,511752.0
2020-12-29 12:30:00,21.09,21.09,20.99,21.05,593712.0,16.8677,16.8677,16.7878,16.8358,593712.0
2020-12-29 13:00:00,21.04,21.06,21.0,21.02,593092.0,16.8278,16.8437,16.7958,16.8118,593092.0
2020-12-29 13:30:00,21.02,21.06,21.01,21.05,543396.0,16.8118,16.8437,16.8038,16.8358,543396.0
2020-12-29 14:00:00,21.05,21.06,20.99,21.02,624780.0,16.8358,16.8437,16.7878,16.8118,624780.0
2020-12-29 14:30:00,21.01,21.07,21.01,21.07,472581.0,16.8038,16.8517,16.8038,16.8517,472581.0
2020-12-29 15:00:00,21.06,21.12,21.04,21.11,809249.0,16.8437,16.8917,16.8278,16.8837,809249.0
2020-12-29 15:30:00,21.12,21.14,21.07,21.07,1308029.0,16.8917,16.9077,16.8517,16.8517,1308029.0
2020-12-30 09:30:00,21.18,21.29,21.15,21.28,1358083.0,16.9397,17.0277,16.9157,17.0197,1358083.0
2020-12-30 10:00:00,21.27,21.28,21.2,21.22,1089836.0,17.0117,17.0197,16.9557,16.9717,1089836.0
2020-12-30 10:30:00,21.23,21.29,21.19,21.28,994121.0,16.9797,17.0277,16.9477,17.0197,994121.0
2020-12-30 11:00:00,21.28,21.29,21.07,21.08,1042978.0,17.0197,17.0277,16.8517,16.8597,1042978.0
2020-12-30 11:30:00,21.07,21.12,20.97,20.97,1115295.0,16.8517,16.8917,16.7718,16.7718,1115295.0
2020-12-30 12:00:00,20.98,21.04,20.96,21.0,661259.0,16.7798,16.8278,16.7638,16.7958,661259.0
2020-12-30 12:30:00,21.0,21.01,20.95,20.98,464334.0,16.7958,16.8038,16.7558,16.7798,464334.0
2020-12-30 13:00:00,20.98,21.0,20.93,20.95,524879.0,16.7798,16.7958,16.7398,16.7558,524879.0
2020-12-30 13:30:00,20.94,21.03,20.93,20.98,599096.0,16.7478,16.8198,16.7398,16.7798,599096.0
2020-12-30 14:00:00,20.99,21.02,20.97,21.01,450879.0,16.7878,16.8118,16.7718,16.8038,450879.0
2020-12-30 14:30:00,21.01,21.03,20.96,20.98,451031.0,16.8038,16.8198,16.7638,16.7798,451031.0
2020-12-30 15:00:00,20.98,21.02,20.96,20.99,709056.0,16.7798,16.8118,16.7638,16.7878,709056.0
2020-12-30 15:30:00,20.99,21.09,20.98,21.03,1203175.0,16.7878,16.8677,16.7798,16.8198,1203175.0
2020-12-31 09:30:00,20.76,20.93,20.73,20.79,1271405.0,16.6038,16.7398,16.5798,16.6278,1271405.0
2020-12-31 10:00:00,20.79,20.81,20.71,20.79,654950.0,16.6278,16.6438,16.5638,16.6278,654950.0
2020-12-31 10:30:00,20.79,20.8,20.71,20.71,641270.0,16.6278,16.6358,16.5638,16.5638,641270.0
2020-12-31 11:00:00,20.71,20.74,20.63,20.66,974313.0,16.5638,16.5878,16.4998,16.5238,974313.0
2020-12-31 11:30:00,20.67,20.69,20.6,20.62,716137.0,16.5318,16.5478,16.4758,16.4918,716137.0
2020-12-31 12:00:00,20.62,20.64,20.6,20.61,718983.0,16.4918,16.5078,16.4758,16.4838,718983.0
2020-12-31 12:30:00,20.61,20.62,20.58,20.6,607559.0,16.4838,16.4918,16.4598,16.4758,607559.0
2020-12-31 13:00:00,20.6,20.61,20.5,20.53,719212.0,16.4758,16.4838,16.3959,16.4199,719212.0
2020-12-31 13:30:00,20.53,20.62,20.52,20.58,633520.0,16.4199,16.4918,16.4119,16.4598,633520.0
2020-12-31 14:00:00,20.58,20.64,20.52,20.64,891509.0,16.4598,16.5078,16.4119,16.5078,891509.0
2020-12-31 14:30:00,20.64,20.65,20.55,20.55,504097.0,16.5078,16.5158,16.4359,16.4359,504097.0
2020-12-31 15:00:00,20.56,20.62,20.55,20.61,640675.0,16.4439,16.4918,16.4359,16.4838,640675.0
2020-12-31 15:30:00,20.61,20.64,20.52,20.52,1949311.0,16.4838,16.5078,16.4119,16.4119,1949311.0
2021-01-04 09:30:00,21.09,21.13,20.96,21.07,1976043.0,16.8677,16.8997,16.7638,16.8517,1976043.0
2021-01-04 10:00:00,21.07,21.1,20.76,20.78,1064714.0,16.8517,16.8757,16.6038,16.6198,1064714.0
2021-01-04 10:30:00,20.78,20.78,20.57,20.62,1571026.0,16.6198,16.6198,16.4518,16.4918,1571026.0
2021-01-04 11:00:00,20.62,20.73,20.55,20.71,1486677.0,16.4918,16.5798,16.4359,16.5638,1486677.0
2021-01-04 11:30:00,20.7,20.73,20.6,20.68,756694.0,16.5558,16.5798,16.4758,16.5398,756694.0
2021-01-04 12:00:00,20.68,20.77,20.66,20.76,742760.0,16.5398,16.6118,16.5238,16.6038,742760.0
2021-01-04 12:30:00,20.76,20.79,20.7,20.78,440022.0,16.6038,16.6278,16.5558,16.6198,440022.0
2021-01-04 13:00:00,20.77,20.96,20.77,20.94,667106.0,16.6118,16.7638,16.6118,16.7478,667106.0
2021-01-04 13:30:00,20.93,20.96,20.88,20.94,697810.0,16.7398,16.7638,16.6998,16.7478,697810.0
2021-01-04 14:00:00,20.95,20.95,20.82,20.88,543442.0,16.7558,16.7558,16.6518,16.6998,543442.0
2021-01-04 14:30:00,20.88,20.88,20.79,20.87,422283.0,16.6998,16.6998,16.6278,16.6918,422283.0
2021-01-04 15:00:00,20.86,20.87,20.76,20.77,463016.0,16.6838,16.6918,16.6038,16.6118,463016.0
2021-01-04 15:30:00,20.77,20.88,20.74,20.82,1505714.0,16.6118,16.6998,16.5878,16.6518,1505714.0
2021-01-05 09:30:00,21.43,21.73,21.37,21.69,3394074.0,17.1397,17.3796,17.0917,17.3476,3394074.0
2021-01-05 10:00:00,21.69,21.88,21.68,21.8,2365032.0,17.3476,17.4996,17.3396,17.4356,2365032.0
2021-01-05 10:30:00,21.8,22.0,21.76,21.96,1962048.0,17.4356,17.5956,17.4036,17.5636,1962048.0
2021-01-05 11:00:00,21.96,22.2,21.95,22.16,2270432.0,17.5636,17.7555,17.5556,17.7235,2270432.0
2021-01-05 11:30:00,22.17,22.35,22.13,22.33,1767897.0,17.7315,17.8755,17.6995,17.8595,1767897.0
2021-01-05 12:00:00,22.33,22.39,22.3,22.35,1332882.0,17.8595,17.9075,17.8355,17.8755,1332882.0
2021-01-05 12:30:00,22.35,22.49,22.33,22.49,1246166.0,17.8755,17.9875,17.8595,17.9875,1246166.0
2021-01-05 13:00:00,22.48,22.75,22.46,22.73,1407897.0,17.9795,18.1954,17.9635,18.1794,1407897.0
2021-01-05 13:30:00,22.73,22.78,22.67,22.73,1595916.0,18.1794,18.2194,18.1314,18.1794,1595916.0
2021-01-05 14:00:00,22.73,22.75,22.65,22.69,1189596.0,18.1794,18.1954,18.1154,18.1474,1189596.0
2021-01-05 14:30:00,22.69,22.69,22.44,22.44,1419983.0,18.1474,18.1474,17.9475,17.9475,1419983.0
2021-01-05 15:00:00,22.45,22.5,22.41,22.44,1124964.0,17.9555,17.9955,17.9235,17.9475,1124964.0
2021-01-05 15:30:00,22.43,22.47,22.35,22.38,2370046.0,17.9395,17.9715,17.8755,17.8995,2370046.0
2021-01-06 09:30:00,23.38,23.38,22.94,23.22,4759852.0,18.6993,18.6993,18.3474,18.5713,4759852.0
2021-01-06 10:00:00,23.22,23.45,23.21,23.42,2047447.0,18.5713,18.7553,18.5633,18.7313,2047447.0
2021-01-06 10:30:00,23.43,23.59,23.43,23.51,1641850.0,18.7393,18.8672,18.7393,18.8033,1641850.0
2021-01-06 11:00:00,23.51,23.59,23.46,23.58,1242252.0,18.8033,18.8672,18.7633,18.8592,1242252.0
2021-01-06 11:30:00,23.58,23.59,23.41,23.49,1030214.0,18.8592,18.8672,18.7233,18.7873,1030214.0
2021-01-06 12:00:00,23.49,23.57,23.43,23.57,922091.0,18.7873,18.8512,18.7393,18.8512,922091.0
2021-01-06 12:30:00,23.57,23.66,23.56,23.59,1073493.0,18.8512,18.9232,18.8432,18.8672,1073493.0
2021-01-06 13:00:00,23.59,23.71,23.58,23.7,850937.0,18.8672,18.9632,18.8592,18.9552,850937.0
2021-01-06 13:30:00,23.71,23.86,23.7,23.75,1530339.0,18.9632,19.0832,18.9552,18.9952,1530339.0
2021-01-06 14:00:00,23.74,23.79,23.47,23.48,1418078.0,18.9872,19.0272,18.7713,18.7793,1418078.0
2021-01-06 14:30:00,23.48,23.55,23.32,23.5,1522819.0,18.7793,18.8352,18.6513,18.7953,1522819.0
2021-01-06 15:00:00,23.49,23.5,23.37,23.46,1437243.0,18.7873,18.7953,18.6913,18.7633,1437243.0
2021-01-06 15:30:00,23.47,23.53,23.38,23.42,2776811.0,18.7713,18.8193,18.6993,18.7313,2776811.0
2021-01-07 09:30:00,23.72,23.91,23.5,23.89,2534596.0,18.9712,19.1232,18.7953,19.1072,2534596.0
2021-01-07 10:00:00,23.89,23.97,23.8,23.94,1966137.0,19.1072,19.1712,19.0352,19.1472,1966137.0
2021-01-07 10:30:00,23.94,24.15,23.94,24.05,1819601.0,19.1472,19.3151,19.1472,19.2351,1819601.0
2021-01-07 11:00:00,24.04,24.09,23.91,24.05,1102020.0,19.2271,19.2671,19.1232,19.2351,1102020.0
2021-01-07 11:30:00,24.05,24.09,23.81,23.86,874291.0,19.2351,19.2671,19.0432,19.0832,874291.0
2021-01-07 12:00:00,23.87,23.88,23.8,23.87,389640.0,19.0912,19.0992,19.0352,19.0912,389640.0
2021-01-07 12:30:00,23.87,23.87,23.81,23.86,393781.0,19.0912,19.0912,19.0432,19.0832,393781.0
2021-01-07 13:00:00,23.86,23.88,23.74,23.75,578825.0,19.0832,19.0992,18.9872,18.9952,578825.0
2021-01-07 13:30:00,23.74,23.8,23.71,23.79,672586.0,18.9872,19.0352,18.9632,19.0272,672586.0
2021-01-07 14:00:00,23.79,23.89,23.77,23.88,509291.0,19.0272,19.1072,19.0112,19.0992,509291.0
2021-01-07 14:30:00,23.88,23.92,23.81,23.92,828669.0,19.0992,19.1312,19.0432,19.1312,828669.0
2021-01-07 15:00:00,23.92,23.97,23.9,23.97,856745.0,19.1312,19.1712,19.1152,19.1712,856745.0
2021-01-07 15:30:00,23.96,24.03,23.9,23.91,1997057.0,19.1632,19.2192,19.1152,19.1232,1997057.0
2021-01-08 09:30:00,24.17,24.19,23.99,24.07,3254174.0,19.3311,19.3471,19.1872,19.2511,3254174.0
2021-01-08 10:00:00,24.07,24.22,24.04,24.11,1416849.0,19.2511,19.3711,19.2271,19.2831,1416849.0
2021-01-08 10:30:00,24.11,24.35,24.07,24.34,2206788.0,19.2831,19.4751,19.2511,19.4671,2206788.0
2021-01-08 11:00:00,24.34,24.35,24.23,24.33,2018025.0,19.4671,19.4751,19.3791,19.4591,2018025.0
2021-01-08 11:30:00,24.34,24.44,24.3,24.44,1412237.0,19.4671,19.5471,19.4351,19.5471,1412237.0
2021-01-08 12:00:00,24.44,24.48,24.33,24.47,1145301.0,19.5471,19.5791,19.4591,19.5711,1145301.0
2021-01-08 12:30:00,24.48,24.49,24.39,24.39,864622.0,19.5791,19.5871,19.5071,19.5071,864622.0
2021-01-08 13:00:00,24.4,24.42,24.18,24.22,850226.0,19.5151,19.5311,19.3391,19.3711,850226.0
2021-01-08 13:30:00,24.23,24.25,24.16,24.23,810271.0,19.3791,19.3951,19.3231,19.3791,810271.0
2021-01-08 14:00:00,24.23,24.45,24.23,24.45,1042656.0,19.3791,19.5551,19.3791,19.5551,1042656.0
2021-01-08 14:30:00,24.45,24.48,24.37,24.44,820224.0,19.5551,19.5791,19.4911,19.5471,820224.0
2021-01-08 15:00:00,24.44,24.47,24.41,24.45,965025.0,19.5471,19.5711,19.5231,19.5551,965025.0
2021-01-08 15:30:00,24.45,24.45,24.36,24.39,1901063.0,19.5551,19.5551,19.4831,19.5071,1901063.0
2021-01-11 09:30:00,23.76,24.13,23.68,24.06,2702976.0,19.0032,19.2991,18.9392,19.2431,2702976.0
2021-01-11 10:00:00,24.06,24.2,24.02,24.13,1499770.0,19.2431,19.3551,19.2112,19.2991,1499770.0
2021-01-11 10:30:00,24.13,24.14,24.05,24.13,755673.0,19.2991,19.3071,19.2351,19.2991,755673.0
2021-01-11 11:00:00,24.13,24.27,24.08,24.26,1109135.0,19.2991,19.4111,19.2591,19.4031,1109135.0
2021-01-11 11:30:00,24.26,24.39,24.19,24.39,950491.0,19.4031,19.5071,19.3471,19.5071,950491.0
2021-01-11 12:00:00,24.39,24.42,24.34,24.39,575185.0,19.5071,19.5311,19.4671,19.5071,575185.0
2021-01-11 12:30:00,24.39,24.47,24.38,24.41,386858.0,19.5071,19.5711,19.4991,19.5231,386858.0
2021-01-11 13:00:00,24.41,24.5,24.4,24.45,520612.0,19.5231,19.5951,19.5151,19.5551,520612.0
2021-01-11 13:30:00,24.45,24.48,24.4,24.41,469870.0,19.5551,19.5791,19.5151,19.5231,469870.0
2021-01-11 14:00:00,24.4,24.46,24.37,24.42,371368.0,19.5151,19.5631,19.4911,19.5311,371368.0
2021-01-11 14:30:00,24.42,24.49,24.41,24.44,418772.0,19.5311,19.5871,19.5231,19.5471,418772.0
2021-01-11 15:00:00,24.45,24.46,24.36,24.41,537922.0,19.5551,19.5631,19.4831,19.5231,537922.0
2021-01-11 15:30:00,24.41,24.45,24.33,24.38,1205622.0,19.5231,19.5551,19.4591,19.4991,1205622.0
2021-01-12 09:30:00,24.94,24.94,24.72,24.88,2865454.0,19.947,19.947,19.771,19.899,2865454.0
2021-01-12 10:00:00,24.89,25.03,24.83,24.98,1926448.0,19.907,20.0189,19.859,19.979,1926448.0
2021-01-12 10:30:00,24.98,25.19,24.98,25.15,1393541.0,19.979,20.1469,19.979,20.1149,1393541.0
2021-01-12 11:00:00,25.14,25.16,24.86,24.87,1122046.0,20.1069,20.1229,19.883,19.891,1122046.0
2021-01-12 11:30:00,24.87,24.98,24.84,24.96,756207.0,19.891,19.979,19.867,19.963,756207.0
2021-01-12 12:00:00,24.96,24.96,24.76,24.83,715762.0,19.963,19.963,19.803,19.859,715762.0
2021-01-12 12:30:00,24.83,24.86,24.76,24.83,730602.0,19.859,19.883,19.803,19.859,730602.0
2021-01-12 13:00:00,24.83,24.91,24.81,24.85,1108740.0,19.859,19.923,19.843,19.875,1108740.0
2021-01-12 13:30:00,24.84,24.98,24.82,24.87,888938.0,19.867,19.979,19.851,19.891,888938.0
2021-01-12 14:00:00,24.88,24.99,24.86,24.98,982524.0,19.899,19.987,19.883,19.979,982524.0
2021-01-12 14:30:00,24.98,25.0,24.87,24.91,997361.0,19.979,19.995,19.891,19.923,997361.0
2021-01-12 15:00:00,24.91,24.99,24.9,24.95,758535.0,19.923,19.987,19.915,19.955,758535.0
2021-01-12 15:30:00,24.95,25.08,24.95,25.01,1627635.0,19.955,20.0589,19.955,20.003,1627635.0
2021-01-13 09:30:00,25.11,25.12,24.84,24.87,2107586.0,20.0829,20.0909,19.867,19.891,2107586.0
2021-01-13 10:00:00,24.87,24.99,24.77,24.94,1494394.0,19.891,19.987,19.811,19.947,1494394.0
2021-01-13 10:30:00,24.95,24.95,24.8,24.87,980792.0,19.955,19.955,19.835,19.891,980792.0
2021-01-13 11:00:00,24.87,24.88,24.68,24.78,1248611.0,19.891,19.899,19.739,19.819,1248611.0
2021-01-13 11:30:00,24.78,24.83,24.69,24.7,1149690.0,19.819,19.859,19.747,19.755,1149690.0
2021-01-13 12:00:00,24.69,24.7,24.61,24.69,548449.0,19.747,19.755,19.683,19.747,548449.0
2021-01-13 12:30:00,24.69,24.79,24.64,24.76,729052.0,19.747,19.827,19.707,19.803,729052.0
2021-01-13 13:00:00,24.75,24.78,24.71,24.74,524440.0,19.795,19.819,19.763,19.787,524440.0
2021-01-13 13:30:00,24.74,24.87,24.72,24.85,790446.0,19.787,19.891,19.771,19.875,790446.0
2021-01-13 14:00:00,24.85,24.91,24.8,24.89,551283.0,19.875,19.923,19.835,19.907,551283.0
2021-01-13 14:30:00,24.88,24.91,24.84,24.87,699474.0,19.899,19.923,19.867,19.891,699474.0
2021-01-13 15:00:00,24.86,24.87,24.77,24.79,667412.0,19.883,19.891,19.811,19.827,667412.0
2021-01-13 15:30:00,24.78,24.8,24.75,24.79,1232142.0,19.819,19.835,19.795,19.827,1232142.0
2021-01-14 09:30:00,25.02,25.22,24.96,25.21,1672780.0,20.011,20.1709,19.963,20.1629,1672780.0
2021-01-14 10:00:00,25.2,25.29,25.15,25.19,1359361.0,20.1549,20.2269,20.1149,20.1469,1359361.0
2021-01-14 10:30:00,25.2,25.28,25.08,25.17,1031793.0,20.1549,20.2189,20.0589,20.1309,1031793.0
2021-01-14 11:00:00,25.17,25.36,25.17,25.35,945303.0,20.1309,20.2829,20.1309,20.2749,945303.0
2021-01-14 11:30:00,25.35,25.37,25.18,25.21,618527.0,20.2749,20.2909,20.1389,20.1629,618527.0
2021-01-14 12:00:00,25.21,25.25,25.18,25.23,526166.0,20.1629,20.1949,20.1389,20.1789,526166.0
2021-01-14 12:30:00,25.22,25.3,25.21,25.3,516881.0,20.1709,20.2349,20.1629,20.2349,516881.0
2021-01-14 13:00:00,25.3,25.35,25.25,25.3,632891.0,20.2349,20.2749,20.1949,20.2349,632891.0
2021-01-14 13:30:00,25.3,25.43,25.29,25.42,641675.0,20.2349,20.3389,20.2269,20.3309,641675.0
2021-01-14 14:00:00,25.41,25.5,25.41,25.46,804730.0,20.3229,20.3949,20.3229,20.3629,804730.0
2021-01-14 14:30:00,25.46,25.54,25.41,25.5,1102377.0,20.3629,20.4268,20.3229,20.3949,1102377.0
2021-01-14 15:00:00,25.5,25.54,25.43,25.51,1370137.0,20.3949,20.4268,20.3389,20.4029,1370137.0
2021-01-14 15:30:00,25.51,25.55,25.44,25.48,1879722.0,20.4029,20.4348,20.3469,20.3789,1879722.0
2021-01-15 09:30:00,24.8,24.89,24.59,24.68,2165184.0,19.835,19.907,19.667,19.739,2165184.0
2021-01-15 10:00:00,24.68,24.68,24.14,24.34,2523735.0,19.739,19.739,19.3071,19.4671,2523735.0
2021-01-15 10:30:00,24.33,24.53,24.29,24.51,1876173.0,19.4591,19.619,19.4271,19.6031,1876173.0
2021-01-15 11:00:00,24.51,24.66,24.43,24.62,2682269.0,19.6031,19.723,19.5391,19.691,2682269.0
2021-01-15 11:30:00,24.62,24.67,24.42,24.43,2288314.0,19.691,19.731,19.5311,19.5391,2288314.0
2021-01-15 12:00:00,24.43,24.48,24.38,24.46,1190128.0,19.5391,19.5791,19.4991,19.5631,1190128.0
2021-01-15 12:30:00,24.45,24.55,24.43,24.55,1494316.0,19.5551,19.635,19.5391,19.635,1494316.0
2021-01-15 13:00:00,24.54,24.58,24.45,24.47,1342968.0,19.627,19.659,19.5551,19.5711,1342968.0
2021-01-15 13:30:00,24.46,24.51,24.38,24.44,1035368.0,19.5631,19.6031,19.4991,19.5471,1035368.0
2021-01-15 14:00:00,24.44,24.45,24.26,24.32,1871755.0,19.5471,19.5551,19.4031,19.4511,1871755.0
2021-01-15 14:30:00,24.32,24.38,24.3,24.31,1450238.0,19.4511,19.4991,19.4351,19.4431,1450238.0
2021-01-15 15:00:00,24.31,24.37,24.28,24.33,989409.0,19.4431,19.4911,19.4191,19.4591,989409.0
2021-01-15 15:30:00,24.33,24.33,24.21,24.27,1974505.0,19.4591,19.4591,19.3631,19.4111,1974505.0
2021-01-19 09:30:00,24.62,24.69,24.44,24.51,1524376.0,19.691,19.747,19.5471,19.6031,1524376.0
2021-01-19 10:00:00,24.51,24.57,24.41,24.57,1066275.0,19.6031,19.651,19.5231,19.651,1066275.0
2021-01-19 10:30:00,24.57,24.78,24.54,24.66,1042558.0,19.651,19.819,19.627,19.723,1042558.0
2021-01-19 11:00:00,24.66,24.72,24.58,24.62,1514807.0,19.723,19.771,19.659,19.691,1514807.0
2021-01-19 11:30:00,24.61,24.7,24.55,24.65,1388607.0,19.683,19.755,19.635,19.715,1388607.0
2021-01-19 12:00:00,24.65,24.67,24.56,24.6,1005581.0,19.715,19.731,19.643,19.675,1005581.0
2021-01-19 12:30:00,24.59,24.66,24.57,24.65,1011584.0,19.667,19.723,19.651,19.715,1011584.0
2021-01-19 13:00:00,24.66,24.7,24.6,24.63,1118529.0,19.723,19.755,19.675,19.699,1118529.0
2021-01-19 13:30:00,24.63,24.72,24.62,24.69,1067978.0,19.699,19.771,19.691,19.747,1067978.0
2021-01-19 14:00:00,24.69,24.79,24.67,24.73,1090781.0,19.747,19.827,19.731,19.779,1090781.0
2021-01-19 14:30:00,24.73,24.8,24.71,24.77,981563.0,19.779,19.835,19.763,19.811,981563.0
2021-01-19 15:00:00,24.77,24.8,24.72,24.75,541472.0,19.811,19.835,19.771,19.795,541472.0
2021-01-19 15:30:00,24.75,24.75,24.65,24.65,1038836.0,19.795,19.795,19.715,19.715,1038836.0
2021-01-20 09:30:00,24.77,24.8,24.48,24.63,1516631.0,19.811,19.835,19.5791,19.699,1516631.0
2021-01-20 10:00:00,24.63,24.75,24.57,24.67,1446832.0,19.699,19.795,19.651,19.731,1446832.0
2021-01-20 10:30:00,24.68,24.74,24.53,24.58,974108.0,19.739,19.787,19.619,19.659,974108.0
2021-01-20 11:00:00,24.58,24.7,24.52,24.69,1066716.0,19.659,19.755,19.6111,19.747,1066716.0
2021-01-20 11:30:00,24.69,24.77,24.66,24.71,762563.0,19.747,19.811,19.723,19.763,762563.0
2021-01-20 12:00:00,24.72,24.81,24.72,24.8,700410.0,19.771,19.843,19.771,19.835,700410.0
2021-01-20 12:30:00,24.8,24.82,24.73,24.81,733434.0,19.835,19.851,19.779,19.843,733434.0
2021-01-20 13:00:00,24.8,24.9,24.79,24.89,739579.0,19.835,19.915,19.827,19.907,739579.0
2021-01-20 13:30:00,24.89,24.9,24.81,24.82,537117.0,19.907,19.915,19.843,19.851,537117.0
2021-01-20 14:00:00,24.82,24.84,24.78,24.82,715371.0,19.851,19.867,19.819,19.851,715371.0
2021-01-20 14:30:00,24.82,24.86,24.77,24.85,633851.0,19.851,19.883,19.811,19.875,633851.0
2021-01-20 15:00:00,24.85,24.86,24.74,24.79,683274.0,19.875,19.883,19.787,19.827,683274.0
2021-01-20 15:30:00,24.79,24.82,24.73,24.81,770186.0,19.827,19.851,19.779,19.843,770186.0
2021-01-21 09:30:00,24.66,24.68,24.28,24.31,1139101.0,19.723,19.739,19.4191,19.4431,1139101.0
2021-01-21 10:00:00,24.3,24.36,24.23,24.35,795354.0,19.4351,19.4831,19.3791,19.4751,795354.0
2021-01-21 10:30:00,24.35,24.36,24.06,24.14,1289496.0,19.4751,19.4831,19.2431,19.3071,1289496.0
2021-01-21 11:00:00,24.14,24.2,24.09,24.11,887516.0,19.3071,19.3551,19.2671,19.2831,887516.0
2021-01-21 11:30:00,24.1,24.11,24.03,24.05,614430.0,19.2751,19.2831,19.2192,19.2351,614430.0
2021-01-21 12:00:00,24.05,24.08,23.95,23.96,673841.0,19.2351,19.2591,19.1552,19.1632,673841.0
2021-01-21 12:30:00,23.97,23.99,23.92,23.94,571180.0,19.1712,19.1872,19.1312,19.1472,571180.0
2021-01-21 13:00:00,23.94,23.97,23.82,23.82,614400.0,19.1472,19.1712,19.0512,19.0512,614400.0
2021-01-21 13:30:00,23.83,23.9,23.79,23.89,695045.0,19.0592,19.1152,19.0272,19.1072,695045.0
2021-01-21 14:00:00,23.89,24.03,23.89,24.02,619432.0,19.1072,19.2192,19.1072,19.2112,619432.0
2021-01-21 14:30:00,24.01,24.08,23.98,24.04,556048.0,19.2032,19.2591,19.1792,19.2271,556048.0
2021-01-21 15:00:00,24.04,24.07,23.97,24.0,647878.0,19.2271,19.2511,19.1712,19.1952,647878.0
2021-01-21 15:30:00,24.0,24.03,23.96,24.02,1459836.0,19.1952,19.2192,19.1632,19.2112,1459836.0
2021-01-22 09:30:00,23.45,23.82,23.34,23.7,4080906.0,18.7553,19.0512,18.6673,18.9552,4080906.0
2021-01-22 10:00:00,23.7,23.85,23.65,23.77,1521785.0,18.9552,19.0752,18.9152,19.0112,1521785.0
2021-01-22 10:30:00,23.76,23.78,23.67,23.71,1257764.0,19.0032,19.0192,18.9312,18.9632,1257764.0
2021-01-22 11:00:00,23.71,23.76,23.63,23.7,1289939.0,18.9632,19.0032,18.8992,18.9552,1289939.0
2021-01-22 11:30:00,23.7,23.89,23.66,23.85,912547.0,18.9552,19.1072,18.9232,19.0752,912547.0
2021-01-22 12:00:00,23.85,23.92,23.84,23.88,638266.0,19.0752,19.1312,19.0672,19.0992,638266.0
2021-01-22 12:30:00,23.89,23.93,23.82,23.89,780390.0,19.1072,19.1392,19.0512,19.1072,780390.0
2021-01-22 13:00:00,23.89,23.9,23.8,23.82,418946.0,19.1072,19.1152,19.0352,19.0512,418946.0
2021-01-22 13:30:00,23.81,23.86,23.8,23.8,441919.0,19.0432,19.0832,19.0352,19.0352,441919.0
2021-01-22 14:00:00,23.8,23.85,23.78,23.79,496172.0,19.0352,19.0752,19.0192,19.0272,496172.0
2021-01-22 14:30:00,23.79,23.81,23.75,23.77,473156.0,19.0272,19.0432,18.9952,19.0112,473156.0
2021-01-22 15:00:00,23.78,23.84,23.77,23.84,436131.0,19.0192,19.0672,19.0112,19.0672,436131.0
2021-01-22 15:30:00,23.83,23.88,23.8,23.87,1021743.0,19.0592,19.0992,19.0352,19.0912,1021743.0
2021-01-25 09:30:00,23.16,23.2,22.93,22.95,3342535.0,18.5233,18.5553,18.3394,18.3554,3342535.0
2021-01-25 10:00:00,22.95,23.23,22.93,23.15,1928094.0,18.3554,18.5793,18.3394,18.5153,1928094.0
2021-01-25 10:30:00,23.15,23.16,22.85,22.87,1772213.0,18.5153,18.5233,18.2754,18.2914,1772213.0
2021-01-25 11:00:00,22.87,23.0,22.76,22.89,1478836.0,18.2914,18.3954,18.2034,18.3074,1478836.0
2021-01-25 11:30:00,22.89,23.02,22.85,23.0,997212.0,18.3074,18.4114,18.2754,18.3954,997212.0
2021-01-25 12:00:00,23.0,23.03,22.89,22.96,658446.0,18.3954,18.4194,18.3074,18.3634,658446.0
2021-01-25 12:30:00,22.96,23.01,22.89,22.93,632683.0,18.3634,18.4034,18.3074,18.3394,632683.0
2021-01-25 13:00:00,22.93,22.96,22.88,22.95,411074.0,18.3394,18.3634,18.2994,18.3554,411074.0
2021-01-25 13:30:00,22.95,23.0,22.91,22.94,405910.0,18.3554,18.3954,18.3234,18.3474,405910.0
2021-01-25 14:00:00,22.94,23.04,22.92,22.96,579088.0,18.3474,18.4274,18.3314,18.3634,579088.0
2021-01-25 14:30:00,22.96,23.04,22.95,23.02,717541.0,18.3634,18.4274,18.3554,18.4114,717541.0
2021-01-25 15:00:00,23.02,23.07,22.99,23.05,896076.0,18.4114,18.4513,18.3874,18.4353,896076.0
2021-01-25 15:30:00,23.05,23.13,23.02,23.07,1599051.0,18.4353,18.4993,18.4114,18.4513,1599051.0
2021-01-26 09:30:00,23.28,23.46,23.17,23.23,1722904.0,18.6193,18.7633,18.5313,18.5793,1722904.0
2021-01-26 10:00:00,23.23,23.39,23.21,23.36,1341180.0,18.5793,18.7073,18.5633,18.6833,1341180.0
2021-01-26 10:30:00,23.36,23.38,23.19,23.22,1116344.0,18.6833,18.6993,18.5473,18.5713,1116344.0
2021-01-26 11:00:00,23.23,23.26,23.12,23.23,1458562.0,18.5793,18.6033,18.4913,18.5793,1458562.0
2021-01-26 11:30:00,23.22,23.24,23.1,23.16,655602.0,18.5713,18.5873,18.4753,18.5233,655602.0
2021-01-26 12:00:00,23.15,23.2,23.1,23.18,670781.0,18.5153,18.5553,18.4753,18.5393,670781.0
2021-01-26 12:30:00,23.18,23.18,23.1,23.12,418424.0,18.5393,18.5393,18.4753,18.4913,418424.0
2021-01-26 13:00:00,23.12,23.15,23.08,23.11,613350.0,18.4913,18.5153,18.4593,18.4833,613350.0
2021-01-26 13:30:00,23.1,23.11,23.05,23.07,267485.0,18.4753,18.4833,18.4353,18.4513,267485.0
2021-01-26 14:00:00,23.06,23.08,23.03,23.05,550754.0,18.4433,18.4593,18.4194,18.4353,550754.0
2021-01-26 14:30:00,23.06,23.09,23.01,23.03,395952.0,18.4433,18.4673,18.4034,18.4194,395952.0
2021-01-26 15:00:00,23.03,23.09,23.01,23.08,648294.0,18.4194,18.4673,18.4034,18.4593,648294.0
2021-01-26 15:30:00,23.08,23.08,23.0,23.02,1260409.0,18.4593,18.4593,18.3954,18.4114,1260409.0
2021-01-27 09:30:00,22.77,22.8,22.41,22.58,2633446.0,18.2114,18.2354,17.9235,18.0594,2633446.0
2021-01-27 10:00:00,22.57,22.79,22.57,22.73,1104773.0,18.0514,18.2274,18.0514,18.1794,1104773.0
2021-01-27 10:30:00,22.73,22.89,22.73,22.87,1296670.0,18.1794,18.3074,18.1794,18.2914,1296670.0
2021-01-27 11:00:00,22.88,23.2,22.86,23.2,1265282.0,18.2994,18.5553,18.2834,18.5553,1265282.0
2021-01-27 11:30:00,23.19,23.26,23.1,23.1,1041766.0,18.5473,18.6033,18.4753,18.4753,1041766.0
2021-01-27 12:00:00,23.1,23.31,23.09,23.21,523687.0,18.4753,18.6433,18.4673,18.5633,523687.0
2021-01-27 12:30:00,23.21,23.29,23.19,23.26,486727.0,18.5633,18.6273,18.5473,18.6033,486727.0
2021-01-27 13:00:00,23.25,23.26,23.13,23.23,541475.0,18.5953,18.6033,18.4993,18.5793,541475.0
2021-01-27 13:30:00,23.23,23.24,23.05,23.1,494806.0,18.5793,18.5873,18.4353,18.4753,494806.0
2021-01-27 14:00:00,23.08,23.1,22.93,22.98,630443.0,18.4593,18.4753,18.3394,18.3794,630443.0
2021-01-27 14:30:00,22.99,23.0,22.8,22.82,711477.0,18.3874,18.3954,18.2354,18.2514,711477.0
2021-01-27 15:00:00,22.82,22.95,22.75,22.78,979041.0,18.2514,18.3554,18.1954,18.2194,979041.0
2021-01-27 15:30:00,22.78,22.84,22.71,22.73,1366307.0,18.2194,18.2674,18.1634,18.1794,1366307.0
2021-01-28 09:30:00,22.85,23.18,22.8,22.8,1543434.0,18.2754,18.5393,18.2354,18.2354,1543434.0
2021-01-28 10:00:00,22.81,22.97,22.76,22.82,1088558.0,18.2434,18.3714,18.2034,18.2514,1088558.0
2021-01-28 10:30:00,22.82,22.86,22.66,22.73,1335622.0,18.2514,18.2834,18.1234,18.1794,1335622.0
2021-01-28 11:00:00,22.73,22.89,22.7,22.73,975670.0,18.1794,18.3074,18.1554,18.1794,975670.0
2021-01-28 11:30:00,22.74,22.89,22.68,22.81,701027.0,18.1874,18.3074,18.1394,18.2434,701027.0
2021-01-28 12:00:00,22.82,22.88,22.8,22.86,364195.0,18.2514,18.2994,18.2354,18.2834,364195.0
2021-01-28 12:30:00,22.86,22.87,22.74,22.75,333125.0,18.2834,18.2914,18.1874,18.1954,333125.0
2021-01-28 13:00:00,22.75,22.83,22.73,22.81,291809.0,18.1954,18.2594,18.1794,18.2434,291809.0
2021-01-28 13:30:00,22.82,22.95,22.81,22.94,467456.0,18.2514,18.3554,18.2434,18.3474,467456.0
2021-01-28 14:00:00,22.94,22.99,22.91,22.94,262179.0,18.3474,18.3874,18.3234,18.3474,262179.0
2021-01-28 14:30:00,22.94,23.01,22.92,22.96,530114.0,18.3474,18.4034,18.3314,18.3634,530114.0
2021-01-28 15:00:00,22.96,22.96,22.8,22.84,711817.0,18.3634,18.3634,18.2354,18.2674,711817.0
2021-01-28 15:30:00,22.84,22.89,22.79,22.86,1445205.0,18.2674,18.3074,18.2274,18.2834,1445205.0
2021-01-29 09:30:00,22.54,22.69,22.46,22.62,1626536.0,18.0275,18.1474,17.9635,18.0914,1626536.0
2021-01-29 10:00:00,22.63,22.7,22.56,22.58,851967.0,18.0994,18.1554,18.0434,18.0594,851967.0
2021-01-29 10:30:00,22.58,22.63,22.49,22.57,774335.0,18.0594,18.0994,17.9875,18.0514,774335.0
2021-01-29 11:00:00,22.57,22.58,22.36,22.39,821636.0,18.0514,18.0594,17.8835,17.9075,821636.0
2021-01-29 11:30:00,22.39,22.42,22.31,22.42,904375.0,17.9075,17.9315,17.8435,17.9315,904375.0
2021-01-29 12:00:00,22.42,22.42,22.23,22.25,704733.0,17.9315,17.9315,17.7795,17.7955,704733.0
2021-01-29 12:30:00,22.25,22.3,22.06,22.18,880034.0,17.7955,17.8355,17.6435,17.7395,880034.0
2021-01-29 13:00:00,22.18,22.27,22.05,22.19,955712.0,17.7395,17.8115,17.6356,17.7475,955712.0
2021-01-29 13:30:00,22.19,22.23,22.13,22.17,354067.0,17.7475,17.7795,17.6995,17.7315,354067.0
2021-01-29 14:00:00,22.16,22.29,22.13,22.14,456922.0,17.7235,17.8275,17.6995,17.7075,456922.0
2021-01-29 14:30:00,22.14,22.19,22.1,22.14,450292.0,17.7075,17.7475,17.6755,17.7075,450292.0
2021-01-29 15:00:00,22.14,22.29,22.13,22.25,598251.0,17.7075,17.8275,17.6995,17.7955,598251.0
2021-01-29 15:30:00,22.24,22.3,22.13,22.23,1559924.0,17.7875,17.8355,17.6995,17.7795,1559924.0
2021-02-01 09:30:00,22.29,22.37,21.93,22.0,2224939.0,17.8275,17.8915,17.5396,17.5956,2224939.0
2021-02-01 10:00:00,22.0,22.03,21.82,21.87,1986430.0,17.5956,17.6196,17.4516,17.4916,1986430.0
2021-02-01 10:30:00,21.87,21.96,21.83,21.95,1169810.0,17.4916,17.5636,17.4596,17.5556,1169810.0
2021-02-01 11:00:00,21.95,21.97,21.86,21.87,999586.0,17.5556,17.5716,17.4836,17.4916,999586.0
2021-02-01 11:30:00,21.88,22.01,21.87,21.92,822700.0,17.4996,17.6036,17.4916,17.5316,822700.0
2021-02-01 12:00:00,21.92,21.95,21.85,21.94,384080.0,17.5316,17.5556,17.4756,17.5476,384080.0
2021-02-01 12:30:00,21.94,22.01,21.91,21.98,619065.0,17.5476,17.6036,17.5236,17.5796,619065.0
2021-02-01 13:00:00,21.98,22.16,21.97,22.14,617295.0,17.5796,17.7235,17.5716,17.7075,617295.0
2021-02-01 13:30:00,22.14,22.18,22.05,22.11,639639.0,17.7075,17.7395,17.6356,17.6835,639639.0
2021-02-01 14:00:00,22.11,22.18,22.07,22.15,480357.0,17.6835,17.7395,17.6515,17.7155,480357.0
2021-02-01 14:30:00,22.15,22.25,22.13,22.16,753026.0,17.7155,17.7955,17.6995,17.7235,753026.0
2021-02-01 15:00:00,22.16,22.22,22.14,22.17,777751.0,17.7235,17.7715,17.7075,17.7315,777751.0
2021-02-01 15:30:00,22.17,22.23,22.15,22.21,1489748.0,17.7315,17.7795,17.7155,17.7635,1489748.0
2021-02-02 09:30:00,21.48,21.5,20.68,20.71,10440023.0,17.1797,17.1957,16.5398,16.5638,10440023.0
2021-02-02 10:00:00,20.71,20.96,20.42,20.54,6160266.0,16.5638,16.7638,16.3319,16.4279,6160266.0
2021-02-02 10:30:00,20.54,20.77,20.45,20.75,4389271.0,16.4279,16.6118,16.3559,16.5958,4389271.0
2021-02-02 11:00:00,20.74,20.87,20.68,20.79,2989873.0,16.5878,16.6918,16.5398,16.6278,2989873.0
2021-02-02 11:30:00,20.8,20.86,20.71,20.74,1799221.0,16.6358,16.6838,16.5638,16.5878,1799221.0
2021-02-02 12:00:00,20.74,20.79,20.7,20.73,1345725.0,16.5878,16.6278,16.5558,16.5798,1345725.0
2021-02-02 12:30:00,20.73,20.8,20.7,20.8,1175632.0,16.5798,16.6358,16.5558,16.6358,1175632.0
2021-02-02 13:00:00,20.8,20.88,20.78,20.85,1237849.0,16.6358,16.6998,16.6198,16.6758,1237849.0
2021-02-02 13:30:00,20.85,20.85,20.77,20.82,1226593.0,16.6758,16.6758,16.6118,16.6518,1226593.0
2021-02-02 14:00:00,20.81,20.83,20.75,20.78,1002053.0,16.6438,16.6598,16.5958,16.6198,1002053.0
2021-02-02 14:30:00,20.78,20.84,20.75,20.75,966223.0,16.6198,16.6678,16.5958,16.5958,966223.0
2021-02-02 15:00:00,20.75,20.85,20.75,20.84,1265378.0,16.5958,16.6758,16.5958,16.6678,1265378.0
2021-02-02 15:30:00,20.84,20.88,20.75,20.75,2873317.0,16.6678,16.6998,16.5958,16.5958,2873317.0
2021-02-03 09:30:00,20.68,20.86,20.67,20.81,2582365.0,16.5398,16.6838,16.5318,16.6438,2582365.0
2021-02-03 10:00:00,20.81,20.98,20.76,20.95,2436854.0,16.6438,16.7798,16.6038,16.7558,2436854.0
2021-02-03 10:30:00,20.95,21.11,20.82,21.09,1604067.0,16.7558,16.8837,16.6518,16.8677,1604067.0
2021-02-03 11:00:00,21.09,21.16,21.03,21.11,1799989.0,16.8677,16.9237,16.8198,16.8837,1799989.0
2021-02-03 11:30:00,21.11,21.21,21.08,21.13,951060.0,16.8837,16.9637,16.8597,16.8997,951060.0
2021-02-03 12:00:00,21.12,21.14,21.07,21.14,635840.0,16.8917,16.9077,16.8517,16.9077,635840.0
2021-02-03 12:30:00,21.13,21.23,21.09,21.09,1153566.0,16.8997,16.9797,16.8677,16.8677,1153566.0
2021-02-03 13:00:00,21.1,21.1,21.01,21.05,874300.0,16.8757,16.8757,16.8038,16.8358,874300.0
2021-02-03 13:30:00,21.05,21.12,21.05,21.09,675639.0,16.8358,16.8917,16.8358,16.8677,675639.0
2021-02-03 14:00:00,21.09,21.13,21.06,21.06,816476.0,16.8677,16.8997,16.8437,16.8437,816476.0
2021-02-03 14:30:00,21.06,21.2,21.05,21.19,977503.0,16.8437,16.9557,16.8358,16.9477,977503.0
2021-02-03 15:00:00,21.19,21.21,21.16,21.19,843060.0,16.9477,16.9637,16.9237,16.9477,843060.0
2021-02-03 15:30:00,21.19,21.31,21.17,21.25,2138114.0,16.9477,17.0437,16.9317,16.9957,2138114.0
2021-02-04 09:30:00,21.16,21.24,20.96,21.04,2809011.0,16.9237,16.9877,16.7638,16.8278,2809011.0
2021-02-04 10:00:00,21.05,21.11,20.78,20.79,2115328.0,16.8358,16.8837,16.6198,16.6278,2115328.0
2021-02-04 10:30:00,20.79,20.93,20.77,20.86,1923538.0,16.6278,16.7398,16.6118,16.6838,1923538.0
2021-02-04 11:00:00,20.86,20.93,20.84,20.91,1443824.0,16.6838,16.7398,16.6678,16.7238,1443824.0
2021-02-04 11:30:00,20.91,20.92,20.84,20.85,1103855.0,16.7238,16.7318,16.6678,16.6758,1103855.0
2021-02-04 12:00:00,20.86,20.93,20.82,20.89,1070544.0,16.6838,16.7398,16.6518,16.7078,1070544.0
2021-02-04 12:30:00,20.89,21.02,20.87,20.94,1169954.0,16.7078,16.8118,16.6918,16.7478,1169954.0
2021-02-04 13:00:00,20.94,21.01,20.93,20.96,796051.0,16.7478,16.8038,16.7398,16.7638,796051.0
2021-02-04 13:30:00,20.96,21.02,20.96,21.0,711245.0,16.7638,16.8118,16.7638,16.7958,711245.0
2021-02-04 14:00:00,21.0,21.02,20.93,20.95,907430.0,16.7958,16.8118,16.7398,16.7558,907430.0
2021-02-04 14:30:00,20.95,20.98,20.91,20.92,693076.0,16.7558,16.7798,16.7238,16.7318,693076.0
2021-02-04 15:00:00,20.91,20.94,20.84,20.88,1336381.0,16.7238,16.7478,16.6678,16.6998,1336381.0
2021-02-04 15:30:00,20.88,21.0,20.84,20.99,2832030.0,16.6998,16.7958,16.6678,16.7878,2832030.0
2021-02-05 09:30:00,21.0,21.16,20.86,20.87,3768620.0,16.7958,16.9237,16.6838,16.6918,3768620.0
2021-02-05 10:00:00,20.87,20.92,20.7,20.85,4009608.0,16.6918,16.7318,16.5558,16.6758,4009608.0
2021-02-05 10:30:00,20.84,20.96,20.75,20.75,2575129.0,16.6678,16.7638,16.5958,16.5958,2575129.0
2021-02-05 11:00:00,20.76,20.8,20.72,20.77,2450215.0,16.6038,16.6358,16.5718,16.6118,2450215.0
2021-02-05 11:30:00,20.77,20.77,20.72,20.73,1105547.0,16.6118,16.6118,16.5718,16.5798,1105547.0
2021-02-05 12:00:00,20.72,20.79,20.72,20.76,909344.0,16.5718,16.6278,16.5718,16.6038,909344.0
2021-02-05 12:30:00,20.76,20.81,20.74,20.78,738515.0,16.6038,16.6438,16.5878,16.6198,738515.0
2021-02-05 13:00:00,20.78,20.78,20.73,20.78,872638.0,16.6198,16.6198,16.5798,16.6198,872638.0
2021-02-05 13:30:00,20.78,20.86,20.76,20.76,955706.0,16.6198,16.6838,16.6038,16.6038,955706.0
2021-02-05 14:00:00,20.76,20.8,20.75,20.77,697105.0,16.6038,16.6358,16.5958,16.6118,697105.0
2021-02-05 14:30:00,20.77,20.78,20.72,20.77,1119406.0,16.6118,16.6198,16.5718,16.6118,1119406.0
2021-02-05 15:00:00,20.77,20.77,20.72,20.74,844014.0,16.6118,16.6118,16.5718,16.5878,844014.0
2021-02-05 15:30:00,20.73,20.84,20.73,20.81,2393345.0,16.5798,16.6678,16.5798,16.6438,2393345.0
2021-02-08 09:30:00,21.2,21.48,21.17,21.45,3449112.0,16.9557,17.1797,16.9317,17.1557,3449112.0
2021-02-08 10:00:00,21.45,21.68,21.4,21.66,2519959.0,17.1557,17.3396,17.1157,17.3236,2519959.0
2021-02-08 10:30:00,21.66,21.72,21.57,21.65,1606013.0,17.3236,17.3716,17.2516,17.3156,1606013.0
2021-02-08 11:00:00,21.66,21.72,21.58,21.64,1200529.0,17.3236,17.3716,17.2596,17.3076,1200529.0
2021-02-08 11:30:00,21.64,21.64,21.52,21.63,992316.0,17.3076,17.3076,17.2117,17.2996,992316.0
2021-02-08 12:00:00,21.63,21.72,21.62,21.71,785742.0,17.2996,17.3716,17.2916,17.3636,785742.0
2021-02-08 12:30:00,21.71,22.22,21.7,22.01,6157261.0,17.3636,17.7715,17.3556,17.6036,6157261.0
2021-02-08 13:00:00,22.01,22.02,21.9,21.93,1385064.0,17.6036,17.6116,17.5156,17.5396,1385064.0
2021-02-08 13:30:00,21.93,21.96,21.87,21.89,1115594.0,17.5396,17.5636,17.4916,17.5076,1115594.0
2021-02-08 14:00:00,21.89,21.97,21.87,21.96,816425.0,17.5076,17.5716,17.4916,17.5636,816425.0
2021-02-08 14:30:00,21.96,22.01,21.95,21.99,1061837.0,17.5636,17.6036,17.5556,17.5876,1061837.0
2021-02-08 15:00:00,21.99,22.06,21.96,22.05,1457796.0,17.5876,17.6435,17.5636,17.6356,1457796.0
2021-02-08 15:30:00,22.04,22.08,21.98,22.03,2775981.0,17.6276,17.6595,17.5796,17.6196,2775981.0
2021-02-09 09:30:00,21.66,21.74,21.28,21.57,3191934.0,17.3236,17.3876,17.0197,17.2516,3191934.0
2021-02-09 10:00:00,21.58,21.7,21.48,21.69,1821725.0,17.2596,17.3556,17.1797,17.3476,1821725.0
2021-02-09 10:30:00,21.69,21.71,21.53,21.55,2057779.0,17.3476,17.3636,17.2197,17.2357,2057779.0
2021-02-09 11:00:00,21.55,21.57,21.49,21.54,1432730.0,17.2357,17.2516,17.1877,17.2277,1432730.0
2021-02-09 11:30:00,21.54,21.62,21.51,21.59,953476.0,17.2277,17.2916,17.2037,17.2676,953476.0
2021-02-09 12:00:00,21.58,21.75,21.58,21.73,985674.0,17.2596,17.3956,17.2596,17.3796,985674.0
2021-02-09 12:30:00,21.73,21.78,21.72,21.76,540353.0,17.3796,17.4196,17.3716,17.4036,540353.0
2021-02-09 13:00:00,21.76,21.79,21.68,21.7,690115.0,17.4036,17.4276,17.3396,17.3556,690115.0
2021-02-09 13:30:00,21.71,21.79,21.7,21.79,552382.0,17.3636,17.4276,17.3556,17.4276,552382.0
2021-02-09 14:00:00,21.78,21.88,21.78,21.88,818173.0,17.4196,17.4996,17.4196,17.4996,818173.0
2021-02-09 14:30:00,21.88,21.89,21.8,21.8,981124.0,17.4996,17.5076,17.4356,17.4356,981124.0
2021-02-09 15:00:00,21.8,21.81,21.75,21.76,769974.0,17.4356,17.4436,17.3956,17.4036,769974.0
2021-02-09 15:30:00,21.75,21.81,21.72,21.75,1830466.0,17.3956,17.4436,17.3716,17.3956,1830466.0
2021-02-10 09:30:00,21.32,21.58,21.32,21.44,3398320.0,17.0517,17.2596,17.0517,17.1477,3398320.0
2021-02-10 10:00:00,21.44,21.52,21.25,21.34,2178291.0,17.1477,17.2117,16.9957,17.0677,2178291.0
2021-02-10 10:30:00,21.34,21.44,21.15,21.42,2174975.0,17.0677,17.1477,16.9157,17.1317,2174975.0
2021-02-10 11:00:00,21.42,21.6,21.4,21.52,1361420.0,17.1317,17.2756,17.1157,17.2117,1361420.0
2021-02-10 11:30:00,21.52,21.7,21.49,21.66,948793.0,17.2117,17.3556,17.1877,17.3236,948793.0
2021-02-10 12:00:00,21.66,21.7,21.57,21.61,946247.0,17.3236,17.3556,17.2516,17.2836,946247.0
2021-02-10 12:30:00,21.6,21.6,21.52,21.59,457562.0,17.2756,17.2756,17.2117,17.2676,457562.0
2021-02-10 13:00:00,21.59,21.6,21.53,21.54,264487.0,17.2676,17.2756,17.2197,17.2277,264487.0
2021-02-10 13:30:00,21.54,21.56,21.47,21.47,493649.0,17.2277,17.2436,17.1717,17.1717,493649.0
2021-02-10 14:00:00,21.48,21.55,21.47,21.52,450918.0,17.1797,17.2357,17.1717,17.2117,450918.0
2021-02-10 14:30:00,21.53,21.56,21.5,21.53,445087.0,17.2197,17.2436,17.1957,17.2197,445087.0
2021-02-10 15:00:00,21.52,21.58,21.5,21.58,606284.0,17.2117,17.2596,17.1957,17.2596,606284.0
2021-02-10 15:30:00,21.58,21.59,21.48,21.59,1440994.0,17.2596,17.2676,17.1797,17.2676,1440994.0
2021-02-11 09:30:00,21.34,21.47,21.23,21.35,1800813.0,17.0677,17.1717,16.9797,17.0757,1800813.0
2021-02-11 10:00:00,21.35,21.47,21.32,21.45,1155827.0,17.0757,17.1717,17.0517,17.1557,1155827.0
2021-02-11 10:30:00,21.46,21.48,21.38,21.41,897144.0,17.1637,17.1797,17.0997,17.1237,897144.0
2021-02-11 11:00:00,21.42,21.42,21.3,21.38,958959.0,17.1317,17.1317,17.0357,17.0997,958959.0
2021-02-11 11:30:00,21.38,21.45,21.29,21.35,893775.0,17.0997,17.1557,17.0277,17.0757,893775.0
2021-02-11 12:00:00,21.34,21.38,21.2,21.21,797140.0,17.0677,17.0997,16.9557,16.9637,797140.0
2021-02-11 12:30:00,21.21,21.32,21.21,21.3,540590.0,16.9637,17.0517,16.9637,17.0357,540590.0
2021-02-11 13:00:00,21.3,21.38,21.27,21.37,359945.0,17.0357,17.0997,17.0117,17.0917,359945.0
2021-02-11 13:30:00,21.38,21.38,21.3,21.32,452664.0,17.0997,17.0997,17.0357,17.0517,452664.0
2021-02-11 14:00:00,21.32,21.33,21.26,21.33,408707.0,17.0517,17.0597,17.0037,17.0597,408707.0
2021-02-11 14:30:00,21.32,21.33,21.27,21.3,387931.0,17.0517,17.0597,17.0117,17.0357,387931.0
2021-02-11 15:00:00,21.3,21.34,21.28,21.32,370681.0,17.0357,17.0677,17.0197,17.0517,370681.0
2021-02-11 15:30:00,21.32,21.4,21.31,21.37,921089.0,17.0517,17.1157,17.0437,17.0917,921089.0
2021-02-12 09:30:00,21.24,21.57,21.17,21.55,1812009.0,16.9877,17.2516,16.9317,17.2357,1812009.0
2021-02-12 10:00:00,21.55,21.73,21.54,21.65,1129433.0,17.2357,17.3796,17.2277,17.3156,1129433.0
2021-02-12 10:30:00,21.65,21.71,21.61,21.65,745531.0,17.3156,17.3636,17.2836,17.3156,745531.0
2021-02-12 11:00:00,21.65,21.78,21.63,21.73,946857.0,17.3156,17.4196,17.2996,17.3796,946857.0
2021-02-12 11:30:00,21.73,21.89,21.71,21.82,882141.0,17.3796,17.5076,17.3636,17.4516,882141.0
2021-02-12 12:00:00,21.82,21.95,21.81,21.91,823577.0,17.4516,17.5556,17.4436,17.5236,823577.0
2021-02-12 12:30:00,21.9,21.95,21.85,21.9,717607.0,17.5156,17.5556,17.4756,17.5156,717607.0
2021-02-12 13:00:00,21.91,21.93,21.86,21.87,549551.0,17.5236,17.5396,17.4836,17.4916,549551.0
2021-02-12 13:30:00,21.87,21.93,21.84,21.86,658662.0,17.4916,17.5396,17.4676,17.4836,658662.0
2021-02-12 14:00:00,21.86,21.87,21.81,21.87,494029.0,17.4836,17.4916,17.4436,17.4916,494029.0
2021-02-12 14:30:00,21.88,21.89,21.84,21.84,375668.0,17.4996,17.5076,17.4676,17.4676,375668.0
2021-02-12 15:00:00,21.85,21.89,21.83,21.85,398573.0,17.4756,17.5076,17.4596,17.4756,398573.0
2021-02-12 15:30:00,21.85,21.93,21.84,21.9,1264383.0,17.4756,17.5396,17.4676,17.5156,1264383.0
2021-02-16 09:30:00,23.08,23.3,22.89,23.24,4048893.0,18.4593,18.6353,18.3074,18.5873,4048893.0
2021-02-16 10:00:00,23.25,23.27,23.05,23.19,2122621.0,18.5953,18.6113,18.4353,18.5473,2122621.0
2021-02-16 10:30:00,23.19,23.23,23.09,23.18,1352121.0,18.5473,18.5793,18.4673,18.5393,1352121.0
2021-02-16 11:00:00,23.17,23.29,23.16,23.19,905967.0,18.5313,18.6273,18.5233,18.5473,905967.0
2021-02-16 11:30:00,23.19,23.22,23.01,23.02,850347.0,18.5473,18.5713,18.4034,18.4114,850347.0
2021-02-16 12:00:00,23.02,23.11,22.99,23.1,833393.0,18.4114,18.4833,18.3874,18.4753,833393.0
2021-02-16 12:30:00,23.1,23.17,23.08,23.15,569617.0,18.4753,18.5313,18.4593,18.5153,569617.0
2021-02-16 13:00:00,23.15,23.18,23.14,23.15,476394.0,18.5153,18.5393,18.5073,18.5153,476394.0
2021-02-16 13:30:00,23.15,23.17,23.1,23.14,443525.0,18.5153,18.5313,18.4753,18.5073,443525.0
2021-02-16 14:00:00,23.14,23.21,23.12,23.2,460949.0,18.5073,18.5633,18.4913,18.5553,460949.0
2021-02-16 14:30:00,23.21,23.28,23.18,23.22,962370.0,18.5633,18.6193,18.5393,18.5713,962370.0
2021-02-16 15:00:00,23.21,23.25,23.21,23.22,635932.0,18.5633,18.5953,18.5633,18.5713,635932.0
2021-02-16 15:30:00,23.23,23.25,23.16,23.18,1503395.0,18.5793,18.5953,18.5233,18.5393,1503395.0
2021-02-17 09:30:00,23.29,23.44,22.91,23.41,3111641.0,18.6273,18.7473,18.3234,18.7233,3111641.0
2021-02-17 10:00:00,23.42,23.54,23.32,23.37,2728408.0,18.7313,18.8272,18.6513,18.6913,2728408.0
2021-02-17 10:30:00,23.38,23.47,23.33,23.41,1553197.0,18.6993,18.7713,18.6593,18.7233,1553197.0
2021-02-17 11:00:00,23.42,23.42,23.21,23.27,1190464.0,18.7313,18.7313,18.5633,18.6113,1190464.0
2021-02-17 11:30:00,23.27,23.31,23.2,23.29,687910.0,18.6113,18.6433,18.5553,18.6273,687910.0
2021-02-17 12:00:00,23.3,23.35,23.24,23.34,542769.0,18.6353,18.6753,18.5873,18.6673,542769.0
2021-02-17 12:30:00,23.33,23.38,23.27,23.36,497032.0,18.6593,18.6993,18.6113,18.6833,497032.0
2021-02-17 13:00:00,23.36,23.45,23.36,23.44,472294.0,18.6833,18.7553,18.6833,18.7473,472294.0
2021-02-17 13:30:00,23.44,23.5,23.4,23.48,679232.0,18.7473,18.7953,18.7153,18.7793,679232.0
2021-02-17 14:00:00,23.49,23.5,23.44,23.49,507996.0,18.7873,18.7953,18.7473,18.7873,507996.0
2021-02-17 14:30:00,23.49,23.56,23.48,23.54,808014.0,18.7873,18.8432,18.7793,18.8272,808014.0
2021-02-17 15:00:00,23.53,23.58,23.52,23.53,871071.0,18.8193,18.8592,18.8113,18.8193,871071.0
2021-02-17 15:30:00,23.53,23.59,23.51,23.59,1992013.0,18.8193,18.8672,18.8033,18.8672,1992013.0
2021-02-18 09:30:00,22.86,23.01,22.73,22.8,2359366.0,18.5398,18.6615,18.4344,18.4911,2359366.0
2021-02-18 10:00:00,22.8,22.81,22.45,22.5,1760037.0,18.4911,18.4993,18.2073,18.2478,1760037.0
2021-02-18 10:30:00,22.5,22.65,22.43,22.57,1087609.0,18.2478,18.3695,18.1911,18.3046,1087609.0
2021-02-18 11:00:00,22.58,22.73,22.57,22.57,953989.0,18.3127,18.4344,18.3046,18.3046,953989.0
2021-02-18 11:30:00,22.58,22.68,22.57,22.68,592526.0,18.3127,18.3938,18.3046,18.3938,592526.0
2021-02-18 12:00:00,22.67,22.68,22.55,22.61,579240.0,18.3857,18.3938,18.2884,18.3371,579240.0
2021-02-18 12:30:00,22.61,22.61,22.53,22.54,325926.0,18.3371,18.3371,18.2722,18.2803,325926.0
2021-02-18 13:00:00,22.53,22.62,22.48,22.6,578253.0,18.2722,18.3452,18.2316,18.3289,578253.0
2021-02-18 13:30:00,22.59,22.6,22.53,22.55,372718.0,18.3208,18.3289,18.2722,18.2884,372718.0
2021-02-18 14:00:00,22.55,22.58,22.53,22.55,390324.0,18.2884,18.3127,18.2722,18.2884,390324.0
2021-02-18 14:30:00,22.55,22.61,22.55,22.58,570576.0,18.2884,18.3371,18.2884,18.3127,570576.0
2021-02-18 15:00:00,22.58,22.58,22.46,22.48,697065.0,18.3127,18.3127,18.2154,18.2316,697065.0
2021-02-18 15:30:00,22.48,22.52,22.45,22.46,1562727.0,18.2316,18.2641,18.2073,18.2154,1562727.0
2021-02-19 09:30:00,22.56,22.8,22.53,22.77,2007815.0,18.2965,18.4911,18.2722,18.4668,2007815.0
2021-02-19 10:00:00,22.78,22.86,22.69,22.82,1026674.0,18.4749,18.5398,18.4019,18.5074,1026674.0
2021-02-19 10:30:00,22.82,22.95,22.77,22.91,1323598.0,18.5074,18.6128,18.4668,18.5804,1323598.0
2021-02-19 11:00:00,22.92,22.98,22.79,22.95,1360217.0,18.5885,18.6371,18.483,18.6128,1360217.0
2021-02-19 11:30:00,22.95,22.97,22.77,22.78,657801.0,18.6128,18.629,18.4668,18.4749,657801.0
2021-02-19 12:00:00,22.78,22.83,22.75,22.78,458963.0,18.4749,18.5155,18.4506,18.4749,458963.0
2021-02-19 12:30:00,22.79,22.81,22.69,22.74,658758.0,18.483,18.4993,18.4019,18.4425,658758.0
2021-02-19 13:00:00,22.73,22.78,22.7,22.77,406967.0,18.4344,18.4749,18.41,18.4668,406967.0
2021-02-19 13:30:00,22.77,22.88,22.73,22.87,495449.0,18.4668,18.556,18.4344,18.5479,495449.0
2021-02-19 14:00:00,22.87,22.9,22.83,22.83,324979.0,18.5479,18.5723,18.5155,18.5155,324979.0
2021-02-19 14:30:00,22.84,22.87,22.76,22.84,290624.0,18.5236,18.5479,18.4587,18.5236,290624.0
2021-02-19 15:00:00,22.84,22.85,22.8,22.82,530881.0,18.5236,18.5317,18.4911,18.5074,530881.0
2021-02-19 15:30:00,22.82,22.91,22.81,22.87,1538080.0,18.5074,18.5804,18.4993,18.5479,1538080.0
2021-02-22 09:30:00,22.9,23.47,22.86,23.43,2662826.0,18.5723,19.0345,18.5398,19.0021,2662826.0
2021-02-22 10:00:00,23.44,23.68,23.42,23.68,1869986.0,19.0102,19.2048,18.994,19.2048,1869986.0
2021-02-22 10:30:00,23.67,23.79,23.61,23.71,1528674.0,19.1967,19.2941,19.1481,19.2292,1528674.0
2021-02-22 11:00:00,23.71,23.74,23.62,23.69,1160012.0,19.2292,19.2535,19.1562,19.213,1160012.0
2021-02-22 11:30:00,23.68,23.72,23.6,23.71,858286.0,19.2048,19.2373,19.14,19.2292,858286.0
2021-02-22 12:00:00,23.71,23.83,23.67,23.83,819304.0,19.2292,19.3265,19.1967,19.3265,819304.0
2021-02-22 12:30:00,23.83,23.91,23.79,23.89,836091.0,19.3265,19.3914,19.2941,19.3752,836091.0
2021-02-22 13:00:00,23.89,23.91,23.75,23.77,847048.0,19.3752,19.3914,19.2616,19.2778,847048.0
2021-02-22 13:30:00,23.77,23.82,23.75,23.77,671108.0,19.2778,19.3184,19.2616,19.2778,671108.0
2021-02-22 14:00:00,23.78,23.84,23.74,23.83,499835.0,19.2859,19.3346,19.2535,19.3265,499835.0
2021-02-22 14:30:00,23.83,23.86,23.76,23.79,761269.0,19.3265,19.3508,19.2697,19.2941,761269.0
2021-02-22 15:00:00,23.79,23.81,23.71,23.73,787184.0,19.2941,19.3103,19.2292,19.2454,787184.0
2021-02-22 15:30:00,23.72,23.75,23.62,23.62,1688694.0,19.2373,19.2616,19.1562,19.1562,1688694.0
2021-02-23 09:30:00,24.08,24.14,23.33,23.82,4632667.0,19.5292,19.5779,18.921,19.3184,4632667.0
2021-02-23 10:00:00,23.82,24.32,23.76,24.21,2790247.0,19.3184,19.7239,19.2697,19.6347,2790247.0
2021-02-23 10:30:00,24.21,24.23,23.82,23.85,1903887.0,19.6347,19.6509,19.3184,19.3427,1903887.0
2021-02-23 11:00:00,23.86,23.97,23.81,23.9,947836.0,19.3508,19.44,19.3103,19.3833,947836.0
2021-02-23 11:30:00,23.9,24.0,23.83,23.91,854762.0,19.3833,19.4644,19.3265,19.3914,854762.0
2021-02-23 12:00:00,23.9,24.1,23.87,24.06,749708.0,19.3833,19.5455,19.3589,19.513,749708.0
2021-02-23 12:30:00,24.06,24.18,24.02,24.08,938089.0,19.513,19.6104,19.4806,19.5292,938089.0
2021-02-23 13:00:00,24.09,24.24,24.08,24.19,987847.0,19.5374,19.659,19.5292,19.6185,987847.0
2021-02-23 13:30:00,24.19,24.24,24.09,24.13,623634.0,19.6185,19.659,19.5374,19.5698,623634.0
2021-02-23 14:00:00,24.12,24.28,24.11,24.26,800066.0,19.5617,19.6915,19.5536,19.6752,800066.0
2021-02-23 14:30:00,24.26,24.32,24.12,24.3,933419.0,19.6752,19.7239,19.5617,19.7077,933419.0
2021-02-23 15:00:00,24.3,24.3,24.23,24.26,1131470.0,19.7077,19.7077,19.6509,19.6752,1131470.0
2021-02-23 15:30:00,24.26,24.29,24.19,24.23,1760601.0,19.6752,19.6996,19.6185,19.6509,1760601.0
2021-02-24 09:30:00,24.64,24.94,24.52,24.9,3186993.0,19.9834,20.2267,19.8861,20.1943,3186993.0
2021-02-24 10:00:00,24.9,25.09,24.85,25.04,2766183.0,20.1943,20.3484,20.1537,20.3078,2766183.0
2021-02-24 10:30:00,25.05,25.18,25.01,25.14,1702946.0,20.3159,20.4214,20.2835,20.3889,1702946.0
2021-02-24 11:00:00,25.14,25.33,25.14,25.28,1702386.0,20.3889,20.543,20.3889,20.5025,1702386.0
2021-02-24 11:30:00,25.27,25.31,25.08,25.17,1213627.0,20.4944,20.5268,20.3403,20.4133,1213627.0
2021-02-24 12:00:00,25.17,25.34,25.16,25.34,939305.0,20.4133,20.5511,20.4051,20.5511,939305.0
2021-02-24 12:30:00,25.33,25.34,25.22,25.25,943378.0,20.543,20.5511,20.4538,20.4781,943378.0
2021-02-24 13:00:00,25.25,25.37,25.24,25.37,1096820.0,20.4781,20.5755,20.47,20.5755,1096820.0
2021-02-24 13:30:00,25.37,25.4,25.28,25.33,778647.0,20.5755,20.5998,20.5025,20.543,778647.0
2021-02-24 14:00:00,25.33,25.38,25.23,25.38,846413.0,20.543,20.5836,20.4619,20.5836,846413.0
2021-02-24 14:30:00,25.38,25.44,25.34,25.43,919303.0,20.5836,20.6322,20.5511,20.6241,919303.0
2021-02-24 15:00:00,25.43,25.44,25.33,25.37,952435.0,20.6241,20.6322,20.543,20.5755,952435.0
2021-02-24 15:30:00,25.36,25.39,25.29,25.29,2327925.0,20.5673,20.5917,20.5106,20.5106,2327925.0
2021-02-25 09:30:00,25.92,26.07,25.72,26.01,4377382.0,21.0215,21.1432,20.8593,21.0945,4377382.0
2021-02-25 10:00:00,26.01,26.13,25.85,26.04,2850150.0,21.0945,21.1918,20.9647,21.1188,2850150.0
2021-02-25 10:30:00,26.04,26.06,25.79,25.8,2890465.0,21.1188,21.1351,20.9161,20.9242,2890465.0
2021-02-25 11:00:00,25.81,25.92,25.75,25.86,1241666.0,20.9323,21.0215,20.8836,20.9729,1241666.0
2021-02-25 11:30:00,25.87,25.89,25.63,25.7,2032226.0,20.981,20.9972,20.7863,20.8431,2032226.0
2021-02-25 12:00:00,25.7,25.7,25.59,25.63,865524.0,20.8431,20.8431,20.7539,20.7863,865524.0
2021-02-25 12:30:00,25.62,25.63,25.27,25.33,1569272.0,20.7782,20.7863,20.4944,20.543,1569272.0
2021-02-25 13:00:00,25.32,25.52,25.27,25.44,1520577.0,20.5349,20.6971,20.4944,20.6322,1520577.0
2021-02-25 13:30:00,25.45,25.48,25.34,25.42,748439.0,20.6403,20.6647,20.5511,20.616,748439.0
2021-02-25 14:00:00,25.41,25.69,25.38,25.68,1081804.0,20.6079,20.835,20.5836,20.8269,1081804.0
2021-02-25 14:30:00,25.67,25.68,25.55,25.55,878002.0,20.8188,20.8269,20.7214,20.7214,878002.0
2021-02-25 15:00:00,25.55,25.59,25.38,25.44,1099051.0,20.7214,20.7539,20.5836,20.6322,1099051.0
2021-02-25 15:30:00,25.44,25.65,25.36,25.59,3704404.0,20.6322,20.8025,20.5673,20.7539,3704404.0
2021-02-26 09:30:00,24.76,24.85,24.39,24.45,3627625.0,20.0807,20.1537,19.7807,19.8293,3627625.0
2021-02-26 10:00:00,24.45,24.55,24.18,24.2,2612413.0,19.8293,19.9104,19.6104,19.6266,2612413.0
2021-02-26 10:30:00,24.2,24.58,24.18,24.38,2234441.0,19.6266,19.9348,19.6104,19.7726,2234441.0
2021-02-26 11:00:00,24.38,24.63,24.29,24.31,1771487.0,19.7726,19.9753,19.6996,19.7158,1771487.0
2021-02-26 11:30:00,24.32,24.57,24.31,24.48,1181412.0,19.7239,19.9266,19.7158,19.8537,1181412.0
2021-02-26 12:00:00,24.49,24.66,24.47,24.6,1195694.0,19.8618,19.9996,19.8455,19.951,1195694.0
2021-02-26 12:30:00,24.6,24.69,24.52,24.55,1086358.0,19.951,20.024,19.8861,19.9104,1086358.0
2021-02-26 13:00:00,24.54,24.69,24.5,24.67,812019.0,19.9023,20.024,19.8699,20.0077,812019.0
2021-02-26 13:30:00,24.68,24.69,24.45,24.46,910216.0,20.0159,20.024,19.8293,19.8374,910216.0
2021-02-26 14:00:00,24.46,24.52,24.37,24.39,976980.0,19.8374,19.8861,19.7644,19.7807,976980.0
2021-02-26 14:30:00,24.39,24.53,24.37,24.53,802350.0,19.7807,19.8942,19.7644,19.8942,802350.0
2021-02-26 15:00:00,24.53,24.61,24.51,24.54,1042719.0,19.8942,19.9591,19.878,19.9023,1042719.0
2021-02-26 15:30:00,24.53,24.68,24.41,24.41,2112950.0,19.8942,20.0159,19.7969,19.7969,2112950.0
2021-03-01 09:30:00,24.82,25.01,24.72,24.89,1795009.0,20.1294,20.2835,20.0483,20.1862,1795009.0
2021-03-01 10:00:00,24.9,25.09,24.88,24.9,896093.0,20.1943,20.3484,20.1781,20.1943,896093.0
2021-03-01 10:30:00,24.91,24.95,24.79,24.93,1077786.0,20.2024,20.2348,20.1051,20.2186,1077786.0
2021-03-01 11:00:00,24.93,24.98,24.82,24.88,814386.0,20.2186,20.2592,20.1294,20.1781,814386.0
2021-03-01 11:30:00,24.89,24.98,24.76,24.81,1022553.0,20.1862,20.2592,20.0807,20.1213,1022553.0
2021-03-01 12:00:00,24.82,24.86,24.79,24.83,739069.0,20.1294,20.1618,20.1051,20.1375,739069.0
2021-03-01 12:30:00,24.84,24.86,24.6,24.61,636876.0,20.1456,20.1618,19.951,19.9591,636876.0
2021-03-01 13:00:00,24.61,24.62,24.48,24.56,740711.0,19.9591,19.9672,19.8537,19.9185,740711.0
2021-03-01 13:30:00,24.56,24.65,24.55,24.64,389932.0,19.9185,19.9915,19.9104,19.9834,389932.0
2021-03-01 14:00:00,24.64,24.69,24.59,24.65,437566.0,19.9834,20.024,19.9429,19.9915,437566.0
2021-03-01 14:30:00,24.66,24.71,24.63,24.69,448935.0,19.9996,20.0402,19.9753,20.024,448935.0
2021-03-01 15:00:00,24.68,24.69,24.6,24.61,663045.0,20.0159,20.024,19.951,19.9591,663045.0
2021-03-01 15:30:00,24.62,24.64,24.54,24.58,1480980.0,19.9672,19.9834,19.9023,19.9348,1480980.0
2021-03-02 09:30:00,24.62,24.99,24.59,24.84,1716914.0,19.9672,20.2673,19.9429,20.1456,1716914.0
2021-03-02 10:00:00,24.85,24.99,24.8,24.91,809133.0,20.1537,20.2673,20.1132,20.2024,809133.0
2021-03-02 10:30:00,24.91,25.0,24.85,24.95,1245237.0,20.2024,20.2754,20.1537,20.2348,1245237.0
2021-03-02 11:00:00,24.96,24.99,24.84,24.89,1056534.0,20.2429,20.2673,20.1456,20.1862,1056534.0
2021-03-02 11:30:00,24.89,24.92,24.73,24.83,629886.0,20.1862,20.2105,20.0564,20.1375,629886.0
2021-03-02 12:00:00,24.82,24.9,24.77,24.89,469192.0,20.1294,20.1943,20.0888,20.1862,469192.0
2021-03-02 12:30:00,24.89,24.97,24.86,24.97,341542.0,20.1862,20.2511,20.1618,20.2511,341542.0
2021-03-02 13:00:00,24.97,25.0,24.94,24.99,300027.0,20.2511,20.2754,20.2267,20.2673,300027.0
2021-03-02 13:30:00,24.99,25.05,24.94,25.04,444059.0,20.2673,20.3159,20.2267,20.3078,444059.0
2021-03-02 14:00:00,25.04,25.08,24.83,24.84,618103.0,20.3078,20.3403,20.1375,20.1456,618103.0
2021-03-02 14:30:00,24.84,24.93,24.81,24.9,542675.0,20.1456,20.2186,20.1213,20.1943,542675.0
2021-03-02 15:00:00,24.91,24.93,24.83,24.83,492587.0,20.2024,20.2186,20.1375,20.1375,492587.0
2021-03-02 15:30:00,24.84,24.88,24.75,24.76,961668.0,20.1456,20.1781,20.0726,20.0807,961668.0
2021-03-03 09:30:00,24.96,25.32,24.96,25.2,2702330.0,20.2429,20.5349,20.2429,20.4376,2702330.0
2021-03-03 10:00:00,25.19,25.29,25.06,25.22,2211782.0,20.4295,20.5106,20.324,20.4538,2211782.0
2021-03-03 10:30:00,25.21,25.55,25.1,25.49,2283390.0,20.4457,20.7214,20.3565,20.6728,2283390.0
2021-03-03 11:00:00,25.49,25.59,25.41,25.56,2273670.0,20.6728,20.7539,20.6079,20.7296,2273670.0
2021-03-03 11:30:00,25.55,25.83,25.53,25.7,1204744.0,20.7214,20.9485,20.7052,20.8431,1204744.0
2021-03-03 12:00:00,25.7,25.76,25.67,25.71,927910.0,20.8431,20.8918,20.8188,20.8512,927910.0
2021-03-03 12:30:00,25.71,25.9,25.7,25.85,825359.0,20.8512,21.0053,20.8431,20.9647,825359.0
2021-03-03 13:00:00,25.85,25.95,25.84,25.89,892336.0,20.9647,21.0458,20.9566,20.9972,892336.0
2021-03-03 13:30:00,25.89,25.98,25.82,25.85,840222.0,20.9972,21.0702,20.9404,20.9647,840222.0
2021-03-03 14:00:00,25.85,25.86,25.67,25.71,843442.0,20.9647,20.9729,20.8188,20.8512,843442.0
2021-03-03 14:30:00,25.7,25.78,25.61,25.73,743995.0,20.8431,20.908,20.7701,20.8674,743995.0
2021-03-03 15:00:00,25.73,25.74,25.59,25.62,906664.0,20.8674,20.8755,20.7539,20.7782,906664.0
2021-03-03 15:30:00,25.62,25.71,25.55,25.58,2340076.0,20.7782,20.8512,20.7214,20.7458,2340076.0
2021-03-04 09:30:00,25.8,25.97,25.58,25.75,2008542.0,20.9242,21.0621,20.7458,20.8836,2008542.0
2021-03-04 10:00:00,25.76,25.98,25.54,25.98,1496362.0,20.8918,21.0702,20.7133,21.0702,1496362.0
2021-03-04 10:30:00,25.98,26.35,25.84,26.33,2043740.0,21.0702,21.3703,20.9566,21.354,2043740.0
2021-03-04 11:00:00,26.33,26.41,26.19,26.29,1782436.0,21.354,21.4189,21.2405,21.3216,1782436.0
2021-03-04 11:30:00,26.28,26.44,26.28,26.44,1152512.0,21.3135,21.4432,21.3135,21.4432,1152512.0
2021-03-04 12:00:00,26.44,26.48,26.28,26.34,916263.0,21.4432,21.4757,21.3135,21.3621,916263.0
2021-03-04 12:30:00,26.33,26.34,25.95,26.0,1211865.0,21.354,21.3621,21.0458,21.0864,1211865.0
2021-03-04 13:00:00,25.99,26.17,25.92,26.03,1459170.0,21.0783,21.2243,21.0215,21.1107,1459170.0
2021-03-04 13:30:00,26.03,26.17,25.63,25.63,1675287.0,21.1107,21.2243,20.7863,20.7863,1675287.0
2021-03-04 14:00:00,25.64,25.9,25.62,25.86,1240724.0,20.7944,21.0053,20.7782,20.9729,1240724.0
2021-03-04 14:30:00,25.85,25.99,25.64,25.92,987046.0,20.9647,21.0783,20.7944,21.0215,987046.0
2021-03-04 15:00:00,25.92,25.99,25.75,25.88,1029495.0,21.0215,21.0783,20.8836,20.9891,1029495.0
2021-03-04 15:30:00,25.88,26.07,25.87,26.03,2052378.0,20.9891,21.1432,20.981,21.1107,2052378.0
2021-03-05 09:30:00,26.83,26.96,26.65,26.86,3492322.0,21.7595,21.865,21.6136,21.7839,3492322.0
2021-03-05 10:00:00,26.86,27.1,26.77,26.77,2859971.0,21.7839,21.9785,21.7109,21.7109,2859971.0
2021-03-05 10:30:00,26.77,26.85,26.58,26.6,2001556.0,21.7109,21.7758,21.5568,21.573,2001556.0
2021-03-05 11:00:00,26.6,26.67,26.33,26.36,1681957.0,21.573,21.6298,21.354,21.3784,1681957.0
2021-03-05 11:30:00,26.37,26.68,26.35,26.61,1290623.0,21.3865,21.6379,21.3703,21.5811,1290623.0
2021-03-05 12:00:00,26.6,26.71,26.54,26.65,971664.0,21.573,21.6622,21.5243,21.6136,971664.0
2021-03-05 12:30:00,26.63,26.67,26.52,26.55,863009.0,21.5973,21.6298,21.5081,21.5325,863009.0
2021-03-05 13:00:00,26.56,26.64,26.42,26.64,975480.0,21.5406,21.6054,21.427,21.6054,975480.0
2021-03-05 13:30:00,26.64,26.72,26.52,26.58,879307.0,21.6054,21.6703,21.5081,21.5568,879307.0
2021-03-05 14:00:00,26.57,26.6,26.43,26.58,893832.0,21.5487,21.573,21.4351,21.5568,893832.0
2021-03-05 14:30:00,26.59,26.63,26.51,26.58,729591.0,21.5649,21.5973,21.5,21.5568,729591.0
2021-03-05 15:00:00,26.58,26.69,26.56,26.68,876274.0,21.5568,21.646,21.5406,21.6379,876274.0
2021-03-05 15:30:00,26.69,26.82,26.64,26.78,1737297.0,21.646,21.7514,21.6054,21.719,1737297.0
2021-03-08 09:30:00,26.32,26.47,26.02,26.15,3128347.0,21.3459,21.4676,21.1026,21.2081,3128347.0
2021-03-08 10:00:00,26.16,26.21,25.96,26.15,2014986.0,21.2162,21.2567,21.054,21.2081,2014986.0
2021-03-08 10:30:00,26.15,26.32,26.14,26.23,972063.0,21.2081,21.3459,21.1999,21.2729,972063.0
2021-03-08 11:00:00,26.23,26.42,26.22,26.4,871651.0,21.2729,21.427,21.2648,21.4108,871651.0
2021-03-08 11:30:00,26.39,26.47,26.37,26.44,699660.0,21.4027,21.4676,21.3865,21.4432,699660.0
2021-03-08 12:00:00,26.44,26.68,26.43,26.66,641149.0,21.4432,21.6379,21.4351,21.6217,641149.0
2021-03-08 12:30:00,26.67,26.71,26.59,26.63,462982.0,21.6298,21.6622,21.5649,21.5973,462982.0
2021-03-08 13:00:00,26.64,26.68,26.48,26.52,720266.0,21.6054,21.6379,21.4757,21.5081,720266.0
2021-03-08 13:30:00,26.52,26.54,26.32,26.36,556046.0,21.5081,21.5243,21.3459,21.3784,556046.0
2021-03-08 14:00:00,26.35,26.68,26.34,26.66,608170.0,21.3703,21.6379,21.3621,21.6217,608170.0
2021-03-08 14:30:00,26.66,26.69,26.56,26.59,535847.0,21.6217,21.646,21.5406,21.5649,535847.0
2021-03-08 15:00:00,26.58,26.58,26.46,26.54,567619.0,21.5568,21.5568,21.4595,21.5243,567619.0
2021-03-08 15:30:00,26.54,26.62,26.53,26.54,1146529.0,21.5243,21.5892,21.5162,21.5243,1146529.0
2021-03-09 09:30:00,26.32,26.39,25.97,26.02,2779720.0,21.3459,21.4027,21.0621,21.1026,2779720.0
2021-03-09 10:00:00,26.03,26.21,25.98,26.18,1198345.0,21.1107,21.2567,21.0702,21.2324,1198345.0
2021-03-09 10:30:00,26.19,26.38,26.16,26.37,1080829.0,21.2405,21.3946,21.2162,21.3865,1080829.0
2021-03-09 11:00:00,26.37,26.44,26.29,26.34,984054.0,21.3865,21.4432,21.3216,21.3621,984054.0
2021-03-09 11:30:00,26.35,26.43,26.26,26.36,731712.0,21.3703,21.4351,21.2973,21.3784,731712.0
2021-03-09 12:00:00,26.37,26.37,26.22,26.27,439701.0,21.3865,21.3865,21.2648,21.3054,439701.0
2021-03-09 12:30:00,26.27,26.39,26.24,26.38,409642.0,21.3054,21.4027,21.281,21.3946,409642.0
2021-03-09 13:00:00,26.38,26.4,26.27,26.32,390601.0,21.3946,21.4108,21.3054,21.3459,390601.0
2021-03-09 13:30:00,26.32,26.33,26.26,26.28,365634.0,21.3459,21.354,21.2973,21.3135,365634.0
2021-03-09 14:00:00,26.27,26.3,26.18,26.21,574319.0,21.3054,21.3297,21.2324,21.2567,574319.0
2021-03-09 14:30:00,26.21,26.32,26.2,26.27,568917.0,21.2567,21.3459,21.2486,21.3054,568917.0
2021-03-09 15:00:00,26.27,26.3,26.22,26.23,420625.0,21.3054,21.3297,21.2648,21.2729,420625.0
2021-03-09 15:30:00,26.23,26.25,26.1,26.1,1192119.0,21.2729,21.2892,21.1675,21.1675,1192119.0
2021-03-10 09:30:00,26.17,26.58,26.07,26.41,2724703.0,21.2243,21.5568,21.1432,21.4189,2724703.0
2021-03-10 10:00:00,26.42,26.49,26.3,26.33,998082.0,21.427,21.4838,21.3297,21.354,998082.0
2021-03-10 10:30:00,26.34,26.51,26.32,26.39,1113475.0,21.3621,21.5,21.3459,21.4027,1113475.0
2021-03-10 11:00:00,26.39,26.48,26.25,26.32,757121.0,21.4027,21.4757,21.2892,21.3459,757121.0
2021-03-10 11:30:00,26.31,26.4,26.26,26.33,762008.0,21.3378,21.4108,21.2973,21.354,762008.0
2021-03-10 12:00:00,26.33,26.34,26.22,26.26,478910.0,21.354,21.3621,21.2648,21.2973,478910.0
2021-03-10 12:30:00,26.26,26.37,26.24,26.32,427100.0,21.2973,21.3865,21.281,21.3459,427100.0
2021-03-10 13:00:00,26.32,26.46,26.27,26.44,599830.0,21.3459,21.4595,21.3054,21.4432,599830.0
2021-03-10 13:30:00,26.45,26.52,26.41,26.49,534809.0,21.4514,21.5081,21.4189,21.4838,534809.0
2021-03-10 14:00:00,26.49,26.62,26.47,26.61,701103.0,21.4838,21.5892,21.4676,21.5811,701103.0
2021-03-10 14:30:00,26.6,26.61,26.5,26.51,427754.0,21.573,21.5811,21.4919,21.5,427754.0
2021-03-10 15:00:00,26.52,26.6,26.47,26.57,576572.0,21.5081,21.573,21.4676,21.5487,576572.0
2021-03-10 15:30:00,26.57,26.66,26.56,26.65,1027087.0,21.5487,21.6217,21.5406,21.6136,1027087.0
2021-03-11 09:30:00,26.73,26.89,26.5,26.79,1861687.0,21.6784,21.8082,21.4919,21.7271,1861687.0
2021-03-11 10:00:00,26.79,26.91,26.76,26.87,875874.0,21.7271,21.8244,21.7028,21.792,875874.0
2021-03-11 10:30:00,26.87,26.99,26.85,26.91,657840.0,21.792,21.8893,21.7758,21.8244,657840.0
2021-03-11 11:00:00,26.91,26.92,26.8,26.81,830725.0,21.8244,21.8325,21.7352,21.7433,830725.0
2021-03-11 11:30:00,26.8,26.84,26.73,26.76,516366.0,21.7352,21.7677,21.6784,21.7028,516366.0
2021-03-11 12:00:00,26.76,26.82,26.7,26.82,422712.0,21.7028,21.7514,21.6541,21.7514,422712.0
2021-03-11 12:30:00,26.82,26.83,26.71,26.78,349712.0,21.7514,21.7595,21.6622,21.719,349712.0
2021-03-11 13:00:00,26.79,26.8,26.7,26.71,462450.0,21.7271,21.7352,21.6541,21.6622,462450.0
2021-03-11 13:30:00,26.72,26.73,26.64,26.66,287373.0,21.6703,21.6784,21.6054,21.6217,287373.0
2021-03-11 14:00:00,26.66,26.7,26.61,26.69,423609.0,21.6217,21.6541,21.5811,21.646,423609.0
2021-03-11 14:30:00,26.69,26.7,26.65,26.66,397840.0,21.646,21.6541,21.6136,21.6217,397840.0
2021-03-11 15:00:00,26.67,26.71,26.59,26.63,477824.0,21.6298,21.6622,21.5649,21.5973,477824.0
2021-03-11 15:30:00,26.62,26.66,26.58,26.64,1137021.0,21.5892,21.6217,21.5568,21.6054,1137021.0
2021-03-12 09:30:00,26.75,27.01,26.75,26.91,1462375.0,21.6947,21.9055,21.6947,21.8244,1462375.0
2021-03-12 10:00:00,26.91,26.92,26.72,26.78,716904.0,21.8244,21.8325,21.6703,21.719,716904.0
2021-03-12 10:30:00,26.78,26.96,26.72,26.96,627193.0,21.719,21.865,21.6703,21.865,627193.0
2021-03-12 11:00:00,26.95,27.03,26.92,26.98,1225861.0,21.8569,21.9217,21.8325,21.8812,1225861.0
2021-03-12 11:30:00,26.99,27.03,26.87,26.94,699977.0,21.8893,21.9217,21.792,21.8488,699977.0
2021-03-12 12:00:00,26.93,26.95,26.88,26.89,249787.0,21.8406,21.8569,21.8001,21.8082,249787.0
2021-03-12 12:30:00,26.89,26.94,26.88,26.89,276162.0,21.8082,21.8488,21.8001,21.8082,276162.0
2021-03-12 13:00:00,26.89,26.94,26.86,26.93,253916.0,21.8082,21.8488,21.7839,21.8406,253916.0
2021-03-12 13:30:00,26.93,26.94,26.79,26.83,412758.0,21.8406,21.8488,21.7271,21.7595,412758.0
2021-03-12 14:00:00,26.83,26.94,26.82,26.91,363776.0,21.7595,21.8488,21.7514,21.8244,363776.0
2021-03-12 14:30:00,26.9,26.93,26.87,26.9,271738.0,21.8163,21.8406,21.792,21.8163,271738.0
2021-03-12 15:00:00,26.89,26.94,26.87,26.93,261510.0,21.8082,21.8488,21.792,21.8406,261510.0
2021-03-12 15:30:00,26.93,26.97,26.91,26.97,760516.0,21.8406,21.8731,21.8244,21.8731,760516.0
2021-03-15 09:30:00,26.7,26.84,26.35,26.46,1653567.0,21.6541,21.7677,21.3703,21.4595,1653567.0
2021-03-15 10:00:00,26.45,26.54,26.23,26.48,1566495.0,21.4514,21.5243,21.2729,21.4757,1566495.0
2021-03-15 10:30:00,26.47,26.53,26.31,26.33,683108.0,21.4676,21.5162,21.3378,21.354,683108.0
2021-03-15 11:00:00,26.33,26.46,26.31,26.38,620643.0,21.354,21.4595,21.3378,21.3946,620643.0
2021-03-15 11:30:00,26.37,26.39,26.21,26.3,876172.0,21.3865,21.4027,21.2567,21.3297,876172.0
2021-03-15 12:00:00,26.3,26.43,26.29,26.39,728207.0,21.3297,21.4351,21.3216,21.4027,728207.0
2021-03-15 12:30:00,26.4,26.48,26.33,26.47,615697.0,21.4108,21.4757,21.354,21.4676,615697.0
2021-03-15 13:00:00,26.46,26.53,26.44,26.5,387613.0,21.4595,21.5162,21.4432,21.4919,387613.0
2021-03-15 13:30:00,26.51,26.67,26.49,26.67,665030.0,21.5,21.6298,21.4838,21.6298,665030.0
2021-03-15 14:00:00,26.67,26.72,26.62,26.65,551367.0,21.6298,21.6703,21.5892,21.6136,551367.0
2021-03-15 14:30:00,26.65,26.65,26.53,26.57,361316.0,21.6136,21.6136,21.5162,21.5487,361316.0
2021-03-15 15:00:00,26.57,26.59,26.43,26.46,1043783.0,21.5487,21.5649,21.4351,21.4595,1043783.0
2021-03-15 15:30:00,26.45,26.53,26.44,26.49,1278173.0,21.4514,21.5162,21.4432,21.4838,1278173.0
2021-03-16 09:30:00,26.12,26.12,25.85,25.93,1681294.0,21.1837,21.1837,20.9647,21.0296,1681294.0
2021-03-16 10:00:00,25.93,25.94,25.75,25.88,1351944.0,21.0296,21.0377,20.8836,20.9891,1351944.0
2021-03-16 10:30:00,25.87,25.91,25.74,25.78,660019.0,20.981,21.0134,20.8755,20.908,660019.0
2021-03-16 11:00:00,25.78,25.91,25.69,25.85,834615.0,20.908,21.0134,20.835,20.9647,834615.0
2021-03-16 11:30:00,25.85,25.9,25.79,25.9,571299.0,20.9647,21.0053,20.9161,21.0053,571299.0
2021-03-16 12:00:00,25.9,26.01,25.88,26.0,640549.0,21.0053,21.0945,20.9891,21.0864,640549.0
2021-03-16 12:30:00,26.01,26.13,25.98,26.08,641937.0,21.0945,21.1918,21.0702,21.1513,641937.0
2021-03-16 13:00:00,26.08,26.14,26.06,26.12,545410.0,21.1513,21.1999,21.1351,21.1837,545410.0
2021-03-16 13:30:00,26.12,26.16,26.07,26.08,506385.0,21.1837,21.2162,21.1432,21.1513,506385.0
2021-03-16 14:00:00,26.07,26.15,26.03,26.05,608958.0,21.1432,21.2081,21.1107,21.1269,608958.0
2021-03-16 14:30:00,26.05,26.12,26.02,26.11,489616.0,21.1269,21.1837,21.1026,21.1756,489616.0
2021-03-16 15:00:00,26.11,26.17,26.08,26.12,345184.0,21.1756,21.2243,21.1513,21.1837,345184.0
2021-03-16 15:30:00,26.12,26.14,26.05,26.08,862390.0,21.1837,21.1999,21.1269,21.1513,862390.0
2021-03-17 09:30:00,25.95,26.34,25.95,26.2,1481217.0,21.0458,21.3621,21.0458,21.2486,1481217.0
2021-03-17 10:00:00,26.19,26.39,26.19,26.24,888964.0,21.2405,21.4027,21.2405,21.281,888964.0
2021-03-17 10:30:00,26.25,26.25,25.98,26.12,1370506.0,21.2892,21.2892,21.0702,21.1837,1370506.0
2021-03-17 11:00:00,26.12,26.24,26.1,26.21,582090.0,21.1837,21.281,21.1675,21.2567,582090.0
2021-03-17 11:30:00,26.21,26.3,26.2,26.21,575634.0,21.2567,21.3297,21.2486,21.2567,575634.0
2021-03-17 12:00:00,26.21,26.31,26.16,26.22,583781.0,21.2567,21.3378,21.2162,21.2648,583781.0
2021-03-17 12:30:00,26.21,26.27,26.16,26.26,491663.0,21.2567,21.3054,21.2162,21.2973,491663.0
2021-03-17 13:00:00,26.26,26.31,26.22,26.28,297789.0,21.2973,21.3378,21.2648,21.3135,297789.0
2021-03-17 13:30:00,26.27,26.38,26.25,26.34,513818.0,21.3054,21.3946,21.2892,21.3621,513818.0
2021-03-17 14:00:00,26.34,26.54,26.34,26.4,642219.0,21.3621,21.5243,21.3621,21.4108,642219.0
2021-03-17 14:30:00,26.4,26.52,26.38,26.44,403705.0,21.4108,21.5081,21.3946,21.4432,403705.0
2021-03-17 15:00:00,26.44,26.47,26.33,26.38,399549.0,21.4432,21.4676,21.354,21.3946,399549.0
2021-03-17 15:30:00,26.38,26.5,26.37,26.48,745653.0,21.3946,21.4919,21.3865,21.4757,745653.0
2021-03-18 09:30:00,26.29,26.4,26.24,26.39,979139.0,21.3216,21.4108,21.281,21.4027,979139.0
2021-03-18 10:00:00,26.39,26.45,26.25,26.26,640658.0,21.4027,21.4514,21.2892,21.2973,640658.0
2021-03-18 10:30:00,26.25,26.28,26.02,26.11,1221322.0,21.2892,21.3135,21.1026,21.1756,1221322.0
2021-03-18 11:00:00,26.13,26.21,26.05,26.17,748586.0,21.1918,21.2567,21.1269,21.2243,748586.0
2021-03-18 11:30:00,26.17,26.26,26.12,26.17,555321.0,21.2243,21.2973,21.1837,21.2243,555321.0
2021-03-18 12:00:00,26.18,26.23,26.12,26.18,408228.0,21.2324,21.2729,21.1837,21.2324,408228.0
2021-03-18 12:30:00,26.18,26.19,25.92,25.99,812411.0,21.2324,21.2405,21.0215,21.0783,812411.0
2021-03-18 13:00:00,25.99,26.05,25.89,26.02,488380.0,21.0783,21.1269,20.9972,21.1026,488380.0
2021-03-18 13:30:00,26.01,26.09,25.98,26.07,243416.0,21.0945,21.1594,21.0702,21.1432,243416.0
2021-03-18 14:00:00,26.07,26.08,25.83,25.86,738266.0,21.1432,21.1513,20.9485,20.9729,738266.0
2021-03-18 14:30:00,25.86,25.88,25.71,25.75,748661.0,20.9729,20.9891,20.8512,20.8836,748661.0
2021-03-18 15:00:00,25.76,25.77,25.42,25.51,1516729.0,20.8918,20.8999,20.616,20.689,1516729.0
2021-03-18 15:30:00,25.51,25.52,25.34,25.41,1923617.0,20.689,20.6971,20.5511,20.6079,1923617.0
2021-03-19 09:30:00,25.38,25.44,25.07,25.32,1520954.0,20.5836,20.6322,20.3322,20.5349,1520954.0
2021-03-19 10:00:00,25.32,25.41,25.2,25.37,899685.0,20.5349,20.6079,20.4376,20.5755,899685.0
2021-03-19 10:30:00,25.37,25.62,25.31,25.58,878785.0,20.5755,20.7782,20.5268,20.7458,878785.0
2021-03-19 11:00:00,25.58,25.62,25.46,25.53,649585.0,20.7458,20.7782,20.6484,20.7052,649585.0
2021-03-19 11:30:00,25.54,25.69,25.53,25.67,639878.0,20.7133,20.835,20.7052,20.8188,639878.0
2021-03-19 12:00:00,25.67,25.82,25.67,25.76,806694.0,20.8188,20.9404,20.8188,20.8918,806694.0
2021-03-19 12:30:00,25.76,25.77,25.58,25.66,794816.0,20.8918,20.8999,20.7458,20.8107,794816.0
2021-03-19 13:00:00,25.67,25.72,25.58,25.58,337827.0,20.8188,20.8593,20.7458,20.7458,337827.0
2021-03-19 13:30:00,25.59,25.64,25.44,25.63,471534.0,20.7539,20.7944,20.6322,20.7863,471534.0
2021-03-19 14:00:00,25.64,25.68,25.61,25.61,311026.0,20.7944,20.8269,20.7701,20.7701,311026.0
2021-03-19 14:30:00,25.62,25.63,25.54,25.6,337765.0,20.7782,20.7863,20.7133,20.762,337765.0
2021-03-19 15:00:00,25.6,25.65,25.55,25.63,428467.0,20.762,20.8025,20.7214,20.7863,428467.0
2021-03-19 15:30:00,25.63,25.64,25.41,25.43,1188537.0,20.7863,20.7944,20.6079,20.6241,1188537.0
2021-03-22 09:30:00,25.46,25.47,25.3,25.36,1084118.0,20.6484,20.6566,20.5187,20.5673,1084118.0
2021-03-22 10:00:00,25.36,25.46,25.3,25.35,709734.0,20.5673,20.6484,20.5187,20.5592,709734.0
2021-03-22 10:30:00,25.36,25.51,25.36,25.49,485058.0,20.5673,20.689,20.5673,20.6728,485058.0
2021-03-22 11:00:00,25.49,25.53,25.35,25.46,482608.0,20.6728,20.7052,20.5592,20.6484,482608.0
2021-03-22 11:30:00,25.46,25.63,25.46,25.62,686811.0,20.6484,20.7863,20.6484,20.7782,686811.0
2021-03-22 12:00:00,25.62,25.62,25.56,25.61,357040.0,20.7782,20.7782,20.7296,20.7701,357040.0
2021-03-22 12:30:00,25.61,25.62,25.53,25.54,476641.0,20.7701,20.7782,20.7052,20.7133,476641.0
2021-03-22 13:00:00,25.54,25.58,25.52,25.54,750942.0,20.7133,20.7458,20.6971,20.7133,750942.0
2021-03-22 13:30:00,25.54,25.54,25.42,25.47,801707.0,20.7133,20.7133,20.616,20.6566,801707.0
2021-03-22 14:00:00,25.48,25.51,25.37,25.38,789963.0,20.6647,20.689,20.5755,20.5836,789963.0
2021-03-22 14:30:00,25.37,25.4,25.35,25.39,338884.0,20.5755,20.5998,20.5592,20.5917,338884.0
2021-03-22 15:00:00,25.39,25.4,25.33,25.35,651269.0,20.5917,20.5998,20.543,20.5592,651269.0
2021-03-22 15:30:00,25.36,25.38,25.32,25.35,1211638.0,20.5673,20.5836,20.5349,20.5592,1211638.0
2021-03-23 09:30:00,24.52,24.76,24.35,24.7,2007300.0,19.8861,20.0807,19.7482,20.0321,2007300.0
2021-03-23 10:00:00,24.7,24.81,24.62,24.73,1070125.0,20.0321,20.1213,19.9672,20.0564,1070125.0
2021-03-23 10:30:00,24.72,24.72,24.46,24.48,1084469.0,20.0483,20.0483,19.8374,19.8537,1084469.0
2021-03-23 11:00:00,24.48,24.65,24.45,24.62,837323.0,19.8537,19.9915,19.8293,19.9672,837323.0
2021-03-23 11:30:00,24.62,24.62,24.5,24.56,612360.0,19.9672,19.9672,19.8699,19.9185,612360.0
2021-03-23 12:00:00,24.57,24.59,24.51,24.54,1063660.0,19.9266,19.9429,19.878,19.9023,1063660.0
2021-03-23 12:30:00,24.54,24.63,24.52,24.55,893688.0,19.9023,19.9753,19.8861,19.9104,893688.0
2021-03-23 13:00:00,24.56,24.6,24.51,24.52,367731.0,19.9185,19.951,19.878,19.8861,367731.0
2021-03-23 13:30:00,24.52,24.52,24.28,24.37,1172811.0,19.8861,19.8861,19.6915,19.7644,1172811.0
2021-03-23 14:00:00,24.36,24.37,24.23,24.29,806790.0,19.7563,19.7644,19.6509,19.6996,806790.0
2021-03-23 14:30:00,24.29,24.29,24.12,24.13,817151.0,19.6996,19.6996,19.5617,19.5698,817151.0
2021-03-23 15:00:00,24.14,24.26,24.1,24.16,1102600.0,19.5779,19.6752,19.5455,19.5941,1102600.0
2021-03-23 15:30:00,24.16,24.16,24.04,24.05,2020532.0,19.5941,19.5941,19.4968,19.5049,2020532.0
2021-03-24 09:30:00,24.42,24.75,24.42,24.63,2187688.0,19.805,20.0726,19.805,19.9753,2187688.0
2021-03-24 10:00:00,24.63,24.82,24.63,24.8,1565395.0,19.9753,20.1294,19.9753,20.1132,1565395.0
2021-03-24 10:30:00,24.79,24.84,24.68,24.77,1195788.0,20.1051,20.1456,20.0159,20.0888,1195788.0
2021-03-24 11:00:00,24.77,24.8,24.72,24.78,816371.0,20.0888,20.1132,20.0483,20.097,816371.0
2021-03-24 11:30:00,24.78,24.85,24.75,24.82,843261.0,20.097,20.1537,20.0726,20.1294,843261.0
2021-03-24 12:00:00,24.82,25.0,24.81,24.98,935658.0,20.1294,20.2754,20.1213,20.2592,935658.0
2021-03-24 12:30:00,24.98,25.05,24.9,25.02,955228.0,20.2592,20.3159,20.1943,20.2916,955228.0
2021-03-24 13:00:00,25.02,25.04,24.88,24.9,608831.0,20.2916,20.3078,20.1781,20.1943,608831.0
2021-03-24 13:30:00,24.9,25.0,24.86,25.0,532015.0,20.1943,20.2754,20.1618,20.2754,532015.0
2021-03-24 14:00:00,25.0,25.04,24.9,24.9,904170.0,20.2754,20.3078,20.1943,20.1943,904170.0
2021-03-24 14:30:00,24.9,24.9,24.77,24.8,713774.0,20.1943,20.1943,20.0888,20.1132,713774.0
2021-03-24 15:00:00,24.8,24.9,24.78,24.83,539100.0,20.1132,20.1943,20.097,20.1375,539100.0
2021-03-24 15:30:00,24.84,24.87,24.72,24.76,2277654.0,20.1456,20.17,20.0483,20.0807,2277654.0
2021-03-25 09:30:00,24.21,24.28,24.07,24.16,1554233.0,19.6347,19.6915,19.5211,19.5941,1554233.0
2021-03-25 10:00:00,24.16,24.34,24.13,24.23,1226463.0,19.5941,19.7401,19.5698,19.6509,1226463.0
2021-03-25 10:30:00,24.23,24.35,23.98,24.05,1752008.0,19.6509,19.7482,19.4481,19.5049,1752008.0
2021-03-25 11:00:00,24.05,24.19,23.88,24.19,1143658.0,19.5049,19.6185,19.367,19.6185,1143658.0
2021-03-25 11:30:00,24.19,24.3,24.15,24.29,932776.0,19.6185,19.7077,19.586,19.6996,932776.0
2021-03-25 12:00:00,24.29,24.34,24.24,24.32,998789.0,19.6996,19.7401,19.659,19.7239,998789.0
2021-03-25 12:30:00,24.32,24.43,24.24,24.34,886739.0,19.7239,19.8131,19.659,19.7401,886739.0
2021-03-25 13:00:00,24.34,24.46,24.28,24.38,646696.0,19.7401,19.8374,19.6915,19.7726,646696.0
2021-03-25 13:30:00,24.38,24.46,24.31,24.38,516786.0,19.7726,19.8374,19.7158,19.7726,516786.0
2021-03-25 14:00:00,24.37,24.54,24.36,24.44,551929.0,19.7644,19.9023,19.7563,19.8212,551929.0
2021-03-25 14:30:00,24.44,24.54,24.42,24.46,638178.0,19.8212,19.9023,19.805,19.8374,638178.0
2021-03-25 15:00:00,24.46,24.49,24.36,24.48,636518.0,19.8374,19.8618,19.7563,19.8537,636518.0
2021-03-25 15:30:00,24.48,24.6,24.46,24.58,1179290.0,19.8537,19.951,19.8374,19.9348,1179290.0
2021-03-26 09:30:00,25.15,25.2,25.02,25.09,2058698.0,20.397,20.4376,20.2916,20.3484,2058698.0
2021-03-26 10:00:00,25.08,25.18,24.99,25.16,1263191.0,20.3403,20.4214,20.2673,20.4051,1263191.0
2021-03-26 10:30:00,25.16,25.21,25.05,25.12,873922.0,20.4051,20.4457,20.3159,20.3727,873922.0
2021-03-26 11:00:00,25.13,25.22,25.1,25.2,753412.0,20.3808,20.4538,20.3565,20.4376,753412.0
2021-03-26 11:30:00,25.21,25.24,25.1,25.12,592619.0,20.4457,20.47,20.3565,20.3727,592619.0
2021-03-26 12:00:00,25.12,25.19,25.09,25.16,527711.0,20.3727,20.4295,20.3484,20.4051,527711.0
2021-03-26 12:30:00,25.16,25.18,25.07,25.14,839516.0,20.4051,20.4214,20.3322,20.3889,839516.0
2021-03-26 13:00:00,25.14,25.16,25.01,25.02,258061.0,20.3889,20.4051,20.2835,20.2916,258061.0
2021-03-26 13:30:00,25.03,25.08,25.01,25.06,521441.0,20.2997,20.3403,20.2835,20.324,521441.0
2021-03-26 14:00:00,25.06,25.14,24.96,25.12,536102.0,20.324,20.3889,20.2429,20.3727,536102.0
2021-03-26 14:30:00,25.11,25.16,24.94,25.07,591808.0,20.3646,20.4051,20.2267,20.3322,591808.0
2021-03-26 15:00:00,25.08,25.14,25.06,25.12,424763.0,20.3403,20.3889,20.324,20.3727,424763.0
2021-03-26 15:30:00,25.12,25.23,25.12,25.23,1804387.0,20.3727,20.4619,20.3727,20.4619,1804387.0
2021-03-29 09:30:00,24.93,25.02,24.82,24.98,1511753.0,20.2186,20.2916,20.1294,20.2592,1511753.0
2021-03-29 10:00:00,24.98,25.1,24.94,24.98,1177209.0,20.2592,20.3565,20.2267,20.2592,1177209.0
2021-03-29 10:30:00,24.98,25.03,24.87,24.89,612666.0,20.2592,20.2997,20.17,20.1862,612666.0
2021-03-29 11:00:00,24.89,24.98,24.83,24.96,638935.0,20.1862,20.2592,20.1375,20.2429,638935.0
2021-03-29 11:30:00,24.97,24.99,24.89,24.92,636206.0,20.2511,20.2673,20.1862,20.2105,636206.0
2021-03-29 12:00:00,24.92,24.97,24.86,24.93,357021.0,20.2105,20.2511,20.1618,20.2186,357021.0
2021-03-29 12:30:00,24.94,25.0,24.93,24.98,310023.0,20.2267,20.2754,20.2186,20.2592,310023.0
2021-03-29 13:00:00,24.98,25.06,24.97,25.03,402434.0,20.2592,20.324,20.2511,20.2997,402434.0
2021-03-29 13:30:00,25.03,25.09,25.01,25.09,301857.0,20.2997,20.3484,20.2835,20.3484,301857.0
2021-03-29 14:00:00,25.09,25.19,25.07,25.18,573710.0,20.3484,20.4295,20.3322,20.4214,573710.0
2021-03-29 14:30:00,25.18,25.19,25.1,25.16,515341.0,20.4214,20.4295,20.3565,20.4051,515341.0
2021-03-29 15:00:00,25.16,25.28,25.15,25.25,518096.0,20.4051,20.5025,20.397,20.4781,518096.0
2021-03-29 15:30:00,25.26,25.28,25.16,25.17,1182172.0,20.4862,20.5025,20.4051,20.4133,1182172.0
2021-03-30 09:30:00,24.84,24.89,24.7,24.85,937724.0,20.1456,20.1862,20.0321,20.1537,937724.0
2021-03-30 10:00:00,24.84,24.95,24.84,24.94,584541.0,20.1456,20.2348,20.1456,20.2267,584541.0
2021-03-30 10:30:00,24.94,24.99,24.82,24.84,400112.0,20.2267,20.2673,20.1294,20.1456,400112.0
2021-03-30 11:00:00,24.85,25.02,24.84,24.94,572286.0,20.1537,20.2916,20.1456,20.2267,572286.0
2021-03-30 11:30:00,24.94,24.96,24.86,24.93,422491.0,20.2267,20.2429,20.1618,20.2186,422491.0
2021-03-30 12:00:00,24.93,24.94,24.82,24.84,366003.0,20.2186,20.2267,20.1294,20.1456,366003.0
2021-03-30 12:30:00,24.83,24.87,24.81,24.87,228445.0,20.1375,20.17,20.1213,20.17,228445.0
2021-03-30 13:00:00,24.87,24.87,24.8,24.81,179802.0,20.17,20.17,20.1132,20.1213,179802.0
2021-03-30 13:30:00,24.82,24.87,24.78,24.86,308056.0,20.1294,20.17,20.097,20.1618,308056.0
2021-03-30 14:00:00,24.86,24.94,24.84,24.92,315224.0,20.1618,20.2267,20.1456,20.2105,315224.0
2021-03-30 14:30:00,24.92,24.93,24.83,24.91,245999.0,20.2105,20.2186,20.1375,20.2024,245999.0
2021-03-30 15:00:00,24.91,24.99,24.9,24.96,596603.0,20.2024,20.2673,20.1943,20.2429,596603.0
2021-03-30 15:30:00,24.97,24.98,24.86,24.87,1040819.0,20.2511,20.2592,20.1618,20.17,1040819.0
2021-03-31 09:30:00,24.61,24.68,24.52,24.54,1293205.0,19.9591,20.0159,19.8861,19.9023,1293205.0
2021-03-31 10:00:00,24.54,24.56,24.47,24.51,1262489.0,19.9023,19.9185,19.8455,19.878,1262489.0
2021-03-31 10:30:00,24.51,24.59,24.46,24.51,962634.0,19.878,19.9429,19.8374,19.878,962634.0
2021-03-31 11:00:00,24.52,24.57,24.46,24.51,590127.0,19.8861,19.9266,19.8374,19.878,590127.0
2021-03-31 11:30:00,24.51,24.54,24.41,24.46,913272.0,19.878,19.9023,19.7969,19.8374,913272.0
2021-03-31 12:00:00,24.46,24.52,24.42,24.5,364456.0,19.8374,19.8861,19.805,19.8699,364456.0
2021-03-31 12:30:00,24.49,24.51,24.43,24.46,306006.0,19.8618,19.878,19.8131,19.8374,306006.0
2021-03-31 13:00:00,24.47,24.5,24.41,24.42,344577.0,19.8455,19.8699,19.7969,19.805,344577.0
2021-03-31 13:30:00,24.41,24.46,24.36,24.39,414839.0,19.7969,19.8374,19.7563,19.7807,414839.0
2021-03-31 14:00:00,24.39,24.42,24.31,24.37,701932.0,19.7807,19.805,19.7158,19.7644,701932.0
2021-03-31 14:30:00,24.37,24.43,24.36,24.38,426372.0,19.7644,19.8131,19.7563,19.7726,426372.0
2021-03-31 15:00:00,24.39,24.44,24.37,24.43,418150.0,19.7807,19.8212,19.7644,19.8131,418150.0
2021-03-31 15:30:00,24.42,24.45,24.35,24.35,1213858.0,19.805,19.8293,19.7482,19.7482,1213858.0
2021-04-01 09:30:00,24.47,24.54,24.34,24.42,1846433.0,19.8455,19.9023,19.7401,19.805,1846433.0
2021-04-01 10:00:00,24.42,24.49,24.34,24.38,960649.0,19.805,19.8618,19.7401,19.7726,960649.0
2021-04-01 10:30:00,24.39,24.4,24.2,24.21,1205354.0,19.7807,19.7888,19.6266,19.6347,1205354.0
2021-04-01 11:00:00,24.21,24.26,24.1,24.13,1407064.0,19.6347,19.6752,19.5455,19.5698,1407064.0
2021-04-01 11:30:00,24.12,24.2,24.1,24.12,776506.0,19.5617,19.6266,19.5455,19.5617,776506.0
2021-04-01 12:00:00,24.12,24.27,24.12,24.23,749370.0,19.5617,19.6833,19.5617,19.6509,749370.0
2021-04-01 12:30:00,24.24,24.32,24.21,24.21,1290347.0,19.659,19.7239,19.6347,19.6347,1290347.0
2021-04-01 13:00:00,24.22,24.34,24.21,24.33,520104.0,19.6428,19.7401,19.6347,19.732,520104.0
2021-04-01 13:30:00,24.32,24.43,24.3,24.42,567345.0,19.7239,19.8131,19.7077,19.805,567345.0
2021-04-01 14:00:00,24.42,24.46,24.39,24.43,416304.0,19.805,19.8374,19.7807,19.8131,416304.0
2021-04-01 14:30:00,24.43,24.46,24.41,24.45,360814.0,19.8131,19.8374,19.7969,19.8293,360814.0
2021-04-01 15:00:00,24.45,24.48,24.43,24.45,440308.0,19.8293,19.8537,19.8131,19.8293,440308.0
2021-04-01 15:30:00,24.46,24.61,24.45,24.58,1391870.0,19.8374,19.9591,19.8293,19.9348,1391870.0
2021-04-05 09:30:00,24.58,24.71,24.41,24.44,1326014.0,19.9348,20.0402,19.7969,19.8212,1326014.0
2021-04-05 10:00:00,24.44,24.45,24.28,24.29,872166.0,19.8212,19.8293,19.6915,19.6996,872166.0
2021-04-05 10:30:00,24.28,24.36,24.28,24.32,620187.0,19.6915,19.7563,19.6915,19.7239,620187.0
2021-04-05 11:00:00,24.32,24.33,24.24,24.32,895035.0,19.7239,19.732,19.659,19.7239,895035.0
2021-04-05 11:30:00,24.31,24.32,24.22,24.26,800979.0,19.7158,19.7239,19.6428,19.6752,800979.0
2021-04-05 12:00:00,24.26,24.27,24.16,24.16,553477.0,19.6752,19.6833,19.5941,19.5941,553477.0
2021-04-05 12:30:00,24.16,24.18,24.09,24.13,709826.0,19.5941,19.6104,19.5374,19.5698,709826.0
2021-04-05 13:00:00,24.13,24.23,24.11,24.21,592479.0,19.5698,19.6509,19.5536,19.6347,592479.0
2021-04-05 13:30:00,24.2,24.25,24.18,24.21,494787.0,19.6266,19.6671,19.6104,19.6347,494787.0
2021-04-05 14:00:00,24.21,24.24,24.16,24.21,586928.0,19.6347,19.659,19.5941,19.6347,586928.0
2021-04-05 14:30:00,24.21,24.23,24.18,24.19,494163.0,19.6347,19.6509,19.6104,19.6185,494163.0
2021-04-05 15:00:00,24.19,24.28,24.18,24.24,732753.0,19.6185,19.6915,19.6104,19.659,732753.0
2021-04-05 15:30:00,24.24,24.28,24.18,24.23,2935853.0,19.659,19.6915,19.6104,19.6509,2935853.0
2021-04-06 09:30:00,24.9,25.53,24.85,25.49,4958032.0,20.1943,20.7052,20.1537,20.6728,4958032.0
2021-04-06 10:00:00,25.49,25.5,25.29,25.3,3123213.0,20.6728,20.6809,20.5106,20.5187,3123213.0
2021-04-06 10:30:00,25.3,25.44,25.26,25.3,2232562.0,20.5187,20.6322,20.4862,20.5187,2232562.0
2021-04-06 11:00:00,25.3,25.31,25.09,25.12,1528277.0,20.5187,20.5268,20.3484,20.3727,1528277.0
2021-04-06 11:30:00,25.11,25.12,24.94,24.96,1356329.0,20.3646,20.3727,20.2267,20.2429,1356329.0
2021-04-06 12:00:00,24.96,25.0,24.9,24.98,645192.0,20.2429,20.2754,20.1943,20.2592,645192.0
2021-04-06 12:30:00,24.98,24.99,24.88,24.93,667913.0,20.2592,20.2673,20.1781,20.2186,667913.0
2021-04-06 13:00:00,24.94,24.99,24.81,24.82,950953.0,20.2267,20.2673,20.1213,20.1294,950953.0
2021-04-06 13:30:00,24.81,24.92,24.8,24.83,615235.0,20.1213,20.2105,20.1132,20.1375,615235.0
2021-04-06 14:00:00,24.83,24.91,24.81,24.9,1125363.0,20.1375,20.2024,20.1213,20.1943,1125363.0
2021-04-06 14:30:00,24.9,25.0,24.88,24.94,1230783.0,20.1943,20.2754,20.1781,20.2267,1230783.0
2021-04-06 15:00:00,24.94,25.08,24.92,25.03,804989.0,20.2267,20.3403,20.2105,20.2997,804989.0
2021-04-06 15:30:00,25.03,25.1,25.01,25.1,1565643.0,20.2997,20.3565,20.2835,20.3565,1565643.0
2021-04-07 09:30:00,25.2,25.47,25.15,25.43,2045057.0,20.4376,20.6566,20.397,20.6241,2045057.0
2021-04-07 10:00:00,25.42,25.49,25.33,25.46,1371782.0,20.616,20.6728,20.543,20.6484,1371782.0
2021-04-07 10:30:00,25.46,25.56,25.41,25.53,1654126.0,20.6484,20.7296,20.6079,20.7052,1654126.0
2021-04-07 11:00:00,25.52,25.57,25.44,25.45,1178538.0,20.6971,20.7377,20.6322,20.6403,1178538.0
2021-04-07 11:30:00,25.46,25.46,25.21,25.26,1259111.0,20.6484,20.6484,20.4457,20.4862,1259111.0
2021-04-07 12:00:00,25.26,25.26,25.15,25.21,675044.0,20.4862,20.4862,20.397,20.4457,675044.0
2021-04-07 12:30:00,25.2,25.37,25.2,25.35,762204.0,20.4376,20.5755,20.4376,20.5592,762204.0
2021-04-07 13:00:00,25.35,25.4,25.31,25.35,334896.0,20.5592,20.5998,20.5268,20.5592,334896.0
2021-04-07 13:30:00,25.34,25.38,25.32,25.34,335692.0,20.5511,20.5836,20.5349,20.5511,335692.0
2021-04-07 14:00:00,25.35,25.4,25.33,25.38,401060.0,20.5592,20.5998,20.543,20.5836,401060.0
2021-04-07 14:30:00,25.37,25.4,25.32,25.33,339533.0,20.5755,20.5998,20.5349,20.543,339533.0
2021-04-07 15:00:00,25.34,25.35,25.29,25.33,583976.0,20.5511,20.5592,20.5106,20.543,583976.0
2021-04-07 15:30:00,25.33,25.37,25.3,25.37,1064815.0,20.543,20.5755,20.5187,20.5755,1064815.0
2021-04-08 09:30:00,24.94,24.94,24.48,24.61,3917683.0,20.2267,20.2267,19.8537,19.9591,3917683.0
2021-04-08 10:00:00,24.61,24.64,24.51,24.56,1638073.0,19.9591,19.9834,19.878,19.9185,1638073.0
2021-04-08 10:30:00,24.57,24.66,24.54,24.57,755969.0,19.9266,19.9996,19.9023,19.9266,755969.0
2021-04-08 11:00:00,24.58,24.69,24.57,24.68,1240600.0,19.9348,20.024,19.9266,20.0159,1240600.0
2021-04-08 11:30:00,24.68,24.75,24.66,24.7,880368.0,20.0159,20.0726,19.9996,20.0321,880368.0
2021-04-08 12:00:00,24.7,24.77,24.69,24.75,521452.0,20.0321,20.0888,20.024,20.0726,521452.0
2021-04-08 12:30:00,24.75,24.78,24.68,24.7,1108805.0,20.0726,20.097,20.0159,20.0321,1108805.0
2021-04-08 13:00:00,24.7,24.85,24.69,24.83,1392904.0,20.0321,20.1537,20.024,20.1375,1392904.0
2021-04-08 13:30:00,24.83,24.83,24.71,24.71,993594.0,20.1375,20.1375,20.0402,20.0402,993594.0
2021-04-08 14:00:00,24.71,24.72,24.68,24.68,555850.0,20.0402,20.0483,20.0159,20.0159,555850.0
2021-04-08 14:30:00,24.69,24.74,24.68,24.73,571317.0,20.024,20.0645,20.0159,20.0564,571317.0
2021-04-08 15:00:00,24.73,24.75,24.69,24.71,790488.0,20.0564,20.0726,20.024,20.0402,790488.0
2021-04-08 15:30:00,24.71,24.73,24.67,24.72,1374995.0,20.0402,20.0564,20.0077,20.0483,1374995.0
2021-04-09 09:30:00,24.58,24.77,24.57,24.69,1723762.0,19.9348,20.0888,19.9266,20.024,1723762.0
2021-04-09 10:00:00,24.69,24.7,24.44,24.46,1941331.0,20.024,20.0321,19.8212,19.8374,1941331.0
2021-04-09 10:30:00,24.45,24.53,24.42,24.45,1412595.0,19.8293,19.8942,19.805,19.8293,1412595.0
2021-04-09 11:00:00,24.44,24.57,24.44,24.48,1031886.0,19.8212,19.9266,19.8212,19.8537,1031886.0
2021-04-09 11:30:00,24.49,24.51,24.41,24.44,649887.0,19.8618,19.878,19.7969,19.8212,649887.0
2021-04-09 12:00:00,24.43,24.44,24.36,24.41,663151.0,19.8131,19.8212,19.7563,19.7969,663151.0
2021-04-09 12:30:00,24.41,24.43,24.37,24.39,498048.0,19.7969,19.8131,19.7644,19.7807,498048.0
2021-04-09 13:00:00,24.39,24.39,24.32,24.35,652741.0,19.7807,19.7807,19.7239,19.7482,652741.0
2021-04-09 13:30:00,24.35,24.39,24.33,24.38,518005.0,19.7482,19.7807,19.732,19.7726,518005.0
2021-04-09 14:00:00,24.37,24.45,24.36,24.44,424869.0,19.7644,19.8293,19.7563,19.8212,424869.0
2021-04-09 14:30:00,24.43,24.44,24.37,24.39,477776.0,19.8131,19.8212,19.7644,19.7807,477776.0
2021-04-09 15:00:00,24.39,24.42,24.35,24.39,484561.0,19.7807,19.805,19.7482,19.7807,484561.0
2021-04-09 15:30:00,24.39,24.4,24.35,24.38,1352798.0,19.7807,19.7888,19.7482,19.7726,1352798.0
2021-04-12 09:30:00,24.67,24.93,24.66,24.79,3166901.0,20.0077,20.2186,19.9996,20.1051,3166901.0
2021-04-12 10:00:00,24.79,24.85,24.71,24.79,1734714.0,20.1051,20.1537,20.0402,20.1051,1734714.0
2021-04-12 10:30:00,24.79,24.81,24.7,24.72,1672676.0,20.1051,20.1213,20.0321,20.0483,1672676.0
2021-04-12 11:00:00,24.72,24.79,24.69,24.79,1802549.0,20.0483,20.1051,20.024,20.1051,1802549.0
2021-04-12 11:30:00,24.78,24.83,24.72,24.75,900289.0,20.097,20.1375,20.0483,20.0726,900289.0
2021-04-12 12:00:00,24.74,24.76,24.65,24.66,766198.0,20.0645,20.0807,19.9915,19.9996,766198.0
2021-04-12 12:30:00,24.66,24.69,24.63,24.69,653756.0,19.9996,20.024,19.9753,20.024,653756.0
2021-04-12 13:00:00,24.69,24.69,24.55,24.64,867334.0,20.024,20.024,19.9104,19.9834,867334.0
2021-04-12 13:30:00,24.63,24.65,24.53,24.57,794308.0,19.9753,19.9915,19.8942,19.9266,794308.0
2021-04-12 14:00:00,24.57,24.68,24.48,24.68,1154625.0,19.9266,20.0159,19.8537,20.0159,1154625.0
2021-04-12 14:30:00,24.68,24.71,24.65,24.67,762748.0,20.0159,20.0402,19.9915,20.0077,762748.0
2021-04-12 15:00:00,24.67,24.7,24.63,24.63,928902.0,20.0077,20.0321,19.9753,19.9753,928902.0
2021-04-12 15:30:00,24.64,24.64,24.55,24.62,1318090.0,19.9834,19.9834,19.9104,19.9672,1318090.0
2021-04-13 09:30:00,24.7,24.7,24.55,24.63,1057639.0,20.0321,20.0321,19.9104,19.9753,1057639.0
2021-04-13 10:00:00,24.63,24.8,24.62,24.76,1139728.0,19.9753,20.1132,19.9672,20.0807,1139728.0
2021-04-13 10:30:00,24.77,24.78,24.62,24.69,813245.0,20.0888,20.097,19.9672,20.024,813245.0
2021-04-13 11:00:00,24.69,24.76,24.68,24.74,1432439.0,20.024,20.0807,20.0159,20.0645,1432439.0
2021-04-13 11:30:00,24.74,24.75,24.68,24.75,779656.0,20.0645,20.0726,20.0159,20.0726,779656.0
2021-04-13 12:00:00,24.74,24.77,24.65,24.65,339572.0,20.0645,20.0888,19.9915,19.9915,339572.0
2021-04-13 12:30:00,24.65,24.66,24.61,24.64,673721.0,19.9915,19.9996,19.9591,19.9834,673721.0
2021-04-13 13:00:00,24.64,24.65,24.59,24.63,823571.0,19.9834,19.9915,19.9429,19.9753,823571.0
2021-04-13 13:30:00,24.62,24.63,24.58,24.62,552401.0,19.9672,19.9753,19.9348,19.9672,552401.0
2021-04-13 14:00:00,24.63,24.65,24.6,24.6,534545.0,19.9753,19.9915,19.951,19.951,534545.0
2021-04-13 14:30:00,24.61,24.62,24.57,24.57,341688.0,19.9591,19.9672,19.9266,19.9266,341688.0
2021-04-13 15:00:00,24.57,24.6,24.54,24.59,1059034.0,19.9266,19.951,19.9023,19.9429,1059034.0
2021-04-13 15:30:00,24.59,24.62,24.56,24.62,1416146.0,19.9429,19.9672,19.9185,19.9672,1416146.0
2021-04-14 09:30:00,24.94,25.16,24.9,25.11,1575958.0,20.2267,20.4051,20.1943,20.3646,1575958.0
2021-04-14 10:00:00,25.11,25.18,25.06,25.14,1487036.0,20.3646,20.4214,20.324,20.3889,1487036.0
2021-04-14 10:30:00,25.15,25.57,25.14,25.48,2169762.0,20.397,20.7377,20.3889,20.6647,2169762.0
2021-04-14 11:00:00,25.49,25.68,25.45,25.66,2086618.0,20.6728,20.8269,20.6403,20.8107,2086618.0
2021-04-14 11:30:00,25.67,25.75,25.62,25.7,1207133.0,20.8188,20.8836,20.7782,20.8431,1207133.0
2021-04-14 12:00:00,25.71,25.77,25.63,25.64,1055136.0,20.8512,20.8999,20.7863,20.7944,1055136.0
2021-04-14 12:30:00,25.64,25.68,25.56,25.57,797419.0,20.7944,20.8269,20.7296,20.7377,797419.0
2021-04-14 13:00:00,25.57,25.59,25.52,25.52,557386.0,20.7377,20.7539,20.6971,20.6971,557386.0
2021-04-14 13:30:00,25.53,25.53,25.42,25.44,786172.0,20.7052,20.7052,20.616,20.6322,786172.0
2021-04-14 14:00:00,25.44,25.52,25.37,25.51,1473441.0,20.6322,20.6971,20.5755,20.689,1473441.0
2021-04-14 14:30:00,25.5,25.51,25.4,25.43,919375.0,20.6809,20.689,20.5998,20.6241,919375.0
2021-04-14 15:00:00,25.43,25.48,25.4,25.47,1033564.0,20.6241,20.6647,20.5998,20.6566,1033564.0
2021-04-14 15:30:00,25.47,25.54,25.45,25.53,2362733.0,20.6566,20.7133,20.6403,20.7052,2362733.0
2021-04-15 09:30:00,25.35,25.39,25.1,25.3,1712572.0,20.5592,20.5917,20.3565,20.5187,1712572.0
2021-04-15 10:00:00,25.3,25.35,25.21,25.33,912700.0,20.5187,20.5592,20.4457,20.543,912700.0
2021-04-15 10:30:00,25.33,25.41,25.27,25.38,1559802.0,20.543,20.6079,20.4944,20.5836,1559802.0
2021-04-15 11:00:00,25.39,25.44,25.28,25.3,1219691.0,20.5917,20.6322,20.5025,20.5187,1219691.0
2021-04-15 11:30:00,25.3,25.32,25.2,25.21,558183.0,20.5187,20.5349,20.4376,20.4457,558183.0
2021-04-15 12:00:00,25.21,25.25,25.15,25.17,437082.0,20.4457,20.4781,20.397,20.4133,437082.0
2021-04-15 12:30:00,25.17,25.19,25.12,25.12,526679.0,20.4133,20.4295,20.3727,20.3727,526679.0
2021-04-15 13:00:00,25.12,25.18,25.1,25.17,523504.0,20.3727,20.4214,20.3565,20.4133,523504.0
2021-04-15 13:30:00,25.17,25.2,25.16,25.2,494674.0,20.4133,20.4376,20.4051,20.4376,494674.0
2021-04-15 14:00:00,25.2,25.24,25.17,25.22,455662.0,20.4376,20.47,20.4133,20.4538,455662.0
2021-04-15 14:30:00,25.21,25.27,25.21,25.21,483076.0,20.4457,20.4944,20.4457,20.4457,483076.0
2021-04-15 15:00:00,25.21,25.24,25.16,25.17,540272.0,20.4457,20.47,20.4051,20.4133,540272.0
2021-04-15 15:30:00,25.17,25.24,25.16,25.19,1207191.0,20.4133,20.47,20.4051,20.4295,1207191.0
2021-04-16 09:30:00,25.38,25.46,25.09,25.13,1261965.0,20.5836,20.6484,20.3484,20.3808,1261965.0
2021-04-16 10:00:00,25.13,25.18,25.04,25.11,993435.0,20.3808,20.4214,20.3078,20.3646,993435.0
2021-04-16 10:30:00,25.11,25.22,25.08,25.15,992266.0,20.3646,20.4538,20.3403,20.397,992266.0
2021-04-16 11:00:00,25.15,25.28,25.14,25.24,1190239.0,20.397,20.5025,20.3889,20.47,1190239.0
2021-04-16 11:30:00,25.23,25.26,25.18,25.18,424170.0,20.4619,20.4862,20.4214,20.4214,424170.0
2021-04-16 12:00:00,25.18,25.19,25.13,25.14,321558.0,20.4214,20.4295,20.3808,20.3889,321558.0
2021-04-16 12:30:00,25.14,25.15,25.11,25.12,308151.0,20.3889,20.397,20.3646,20.3727,308151.0
2021-04-16 13:00:00,25.11,25.16,25.11,25.16,309563.0,20.3646,20.4051,20.3646,20.4051,309563.0
2021-04-16 13:30:00,25.16,25.2,25.14,25.14,254957.0,20.4051,20.4376,20.3889,20.3889,254957.0
2021-04-16 14:00:00,25.14,25.18,25.12,25.14,449208.0,20.3889,20.4214,20.3727,20.3889,449208.0
2021-04-16 14:30:00,25.14,25.2,25.12,25.2,400935.0,20.3889,20.4376,20.3727,20.4376,400935.0
2021-04-16 15:00:00,25.19,25.2,25.16,25.18,514992.0,20.4295,20.4376,20.4051,20.4214,514992.0
2021-04-16 15:30:00,25.18,25.19,25.14,25.18,856342.0,20.4214,20.4295,20.3889,20.4214,856342.0
2021-04-19 09:30:00,25.46,25.63,25.45,25.61,1420955.0,20.6484,20.7863,20.6403,20.7701,1420955.0
2021-04-19 10:00:00,25.6,25.6,25.38,25.54,893296.0,20.762,20.762,20.5836,20.7133,893296.0
2021-04-19 10:30:00,25.54,25.56,25.29,25.33,717057.0,20.7133,20.7296,20.5106,20.543,717057.0
2021-04-19 11:00:00,25.32,25.39,25.26,25.36,794961.0,20.5349,20.5917,20.4862,20.5673,794961.0
2021-04-19 11:30:00,25.37,25.4,25.18,25.19,738555.0,20.5755,20.5998,20.4214,20.4295,738555.0
2021-04-19 12:00:00,25.19,25.29,25.19,25.25,374452.0,20.4295,20.5106,20.4295,20.4781,374452.0
2021-04-19 12:30:00,25.25,25.28,25.22,25.25,371096.0,20.4781,20.5025,20.4538,20.4781,371096.0
2021-04-19 13:00:00,25.24,25.3,25.24,25.27,287747.0,20.47,20.5187,20.47,20.4944,287747.0
2021-04-19 13:30:00,25.27,25.29,25.24,25.26,285221.0,20.4944,20.5106,20.47,20.4862,285221.0
2021-04-19 14:00:00,25.26,25.33,25.26,25.3,344609.0,20.4862,20.543,20.4862,20.5187,344609.0
2021-04-19 14:30:00,25.3,25.3,25.24,25.28,553907.0,20.5187,20.5187,20.47,20.5025,553907.0
2021-04-19 15:00:00,25.28,25.33,25.25,25.27,648208.0,20.5025,20.543,20.4781,20.4944,648208.0
2021-04-19 15:30:00,25.27,25.34,25.26,25.3,655178.0,20.4944,20.5511,20.4862,20.5187,655178.0
2021-04-20 09:30:00,25.15,25.16,24.79,24.83,2231156.0,20.397,20.4051,20.1051,20.1375,2231156.0
2021-04-20 10:00:00,24.83,24.86,24.72,24.8,1324611.0,20.1375,20.1618,20.0483,20.1132,1324611.0
2021-04-20 10:30:00,24.8,24.82,24.45,24.59,1218331.0,20.1132,20.1294,19.8293,19.9429,1218331.0
2021-04-20 11:00:00,24.58,24.59,24.39,24.53,2248585.0,19.9348,19.9429,19.7807,19.8942,2248585.0
2021-04-20 11:30:00,24.52,24.77,24.52,24.67,2759144.0,19.8861,20.0888,19.8861,20.0077,2759144.0
2021-04-20 12:00:00,24.67,24.69,24.57,24.64,759253.0,20.0077,20.024,19.9266,19.9834,759253.0
2021-04-20 12:30:00,24.64,24.73,24.61,24.73,1007434.0,19.9834,20.0564,19.9591,20.0564,1007434.0
2021-04-20 13:00:00,24.73,24.78,24.66,24.71,756055.0,20.0564,20.097,19.9996,20.0402,756055.0
2021-04-20 13:30:00,24.71,24.76,24.66,24.75,816210.0,20.0402,20.0807,19.9996,20.0726,816210.0
2021-04-20 14:00:00,24.76,24.8,24.73,24.73,659666.0,20.0807,20.1132,20.0564,20.0564,659666.0
2021-04-20 14:30:00,24.73,24.73,24.64,24.64,619557.0,20.0564,20.0564,19.9834,19.9834,619557.0
2021-04-20 15:00:00,24.64,24.75,24.64,24.7,785715.0,19.9834,20.0726,19.9834,20.0321,785715.0
2021-04-20 15:30:00,24.7,24.81,24.68,24.78,1954654.0,20.0321,20.1213,20.0159,20.097,1954654.0
2021-04-21 09:30:00,24.58,24.82,24.49,24.73,1251982.0,19.9348,20.1294,19.8618,20.0564,1251982.0
2021-04-21 10:00:00,24.73,24.94,24.73,24.9,1024406.0,20.0564,20.2267,20.0564,20.1943,1024406.0
2021-04-21 10:30:00,24.89,24.98,24.88,24.93,767154.0,20.1862,20.2592,20.1781,20.2186,767154.0
2021-04-21 11:00:00,24.93,24.98,24.84,24.91,662564.0,20.2186,20.2592,20.1456,20.2024,662564.0
2021-04-21 11:30:00,24.91,24.94,24.83,24.86,682403.0,20.2024,20.2267,20.1375,20.1618,682403.0
2021-04-21 12:00:00,24.87,24.94,24.86,24.9,504990.0,20.17,20.2267,20.1618,20.1943,504990.0
2021-04-21 12:30:00,24.91,24.96,24.88,24.91,537687.0,20.2024,20.2429,20.1781,20.2024,537687.0
2021-04-21 13:00:00,24.91,24.91,24.82,24.86,389297.0,20.2024,20.2024,20.1294,20.1618,389297.0
2021-04-21 13:30:00,24.87,24.93,24.84,24.92,481701.0,20.17,20.2186,20.1456,20.2105,481701.0
2021-04-21 14:00:00,24.93,25.01,24.91,24.93,642404.0,20.2186,20.2835,20.2024,20.2186,642404.0
2021-04-21 14:30:00,24.94,24.96,24.88,24.96,1014939.0,20.2267,20.2429,20.1781,20.2429,1014939.0
2021-04-21 15:00:00,24.95,25.0,24.94,24.98,705343.0,20.2348,20.2754,20.2267,20.2592,705343.0
2021-04-21 15:30:00,24.98,25.01,24.95,24.97,880760.0,20.2592,20.2835,20.2348,20.2511,880760.0
2021-04-22 09:30:00,24.73,24.78,24.49,24.58,2052940.0,20.0564,20.097,19.8618,19.9348,2052940.0
2021-04-22 10:00:00,24.59,24.59,24.49,24.52,786610.0,19.9429,19.9429,19.8618,19.8861,786610.0
2021-04-22 10:30:00,24.52,24.67,24.5,24.64,861507.0,19.8861,20.0077,19.8699,19.9834,861507.0
2021-04-22 11:00:00,24.64,24.71,24.63,24.69,659363.0,19.9834,20.0402,19.9753,20.024,659363.0
2021-04-22 11:30:00,24.69,24.69,24.56,24.59,685028.0,20.024,20.024,19.9185,19.9429,685028.0
2021-04-22 12:00:00,24.59,24.6,24.55,24.58,316424.0,19.9429,19.951,19.9104,19.9348,316424.0
2021-04-22 12:30:00,24.57,24.6,24.55,24.6,279765.0,19.9266,19.951,19.9104,19.951,279765.0
2021-04-22 13:00:00,24.6,24.6,24.41,24.52,861488.0,19.951,19.951,19.7969,19.8861,861488.0
2021-04-22 13:30:00,24.52,24.53,24.38,24.4,804167.0,19.8861,19.8942,19.7726,19.7888,804167.0
2021-04-22 14:00:00,24.39,24.43,24.31,24.43,766228.0,19.7807,19.8131,19.7158,19.8131,766228.0
2021-04-22 14:30:00,24.42,24.46,24.4,24.44,595370.0,19.805,19.8374,19.7888,19.8212,595370.0
2021-04-22 15:00:00,24.44,24.46,24.35,24.38,778664.0,19.8212,19.8374,19.7482,19.7726,778664.0
2021-04-22 15:30:00,24.38,24.45,24.34,24.34,1023732.0,19.7726,19.8293,19.7401,19.7401,1023732.0
2021-04-23 09:30:00,24.35,24.39,24.22,24.33,1310666.0,19.7482,19.7807,19.6428,19.732,1310666.0
2021-04-23 10:00:00,24.32,24.52,24.31,24.51,1278092.0,19.7239,19.8861,19.7158,19.878,1278092.0
2021-04-23 10:30:00,24.51,24.55,24.38,24.42,946142.0,19.878,19.9104,19.7726,19.805,946142.0
2021-04-23 11:00:00,24.43,24.48,24.4,24.42,514382.0,19.8131,19.8537,19.7888,19.805,514382.0
2021-04-23 11:30:00,24.42,24.43,24.35,24.36,493104.0,19.805,19.8131,19.7482,19.7563,493104.0
2021-04-23 12:00:00,24.37,24.39,24.34,24.38,346256.0,19.7644,19.7807,19.7401,19.7726,346256.0
2021-04-23 12:30:00,24.38,24.45,24.36,24.42,478499.0,19.7726,19.8293,19.7563,19.805,478499.0
2021-04-23 13:00:00,24.42,24.46,24.39,24.45,401736.0,19.805,19.8374,19.7807,19.8293,401736.0
2021-04-23 13:30:00,24.45,24.48,24.43,24.46,578281.0,19.8293,19.8537,19.8131,19.8374,578281.0
2021-04-23 14:00:00,24.46,24.49,24.39,24.42,642363.0,19.8374,19.8618,19.7807,19.805,642363.0
2021-04-23 14:30:00,24.41,24.48,24.4,24.46,478088.0,19.7969,19.8537,19.7888,19.8374,478088.0
2021-04-23 15:00:00,24.46,24.54,24.45,24.5,714798.0,19.8374,19.9023,19.8293,19.8699,714798.0
2021-04-23 15:30:00,24.5,24.55,24.48,24.52,1178321.0,19.8699,19.9104,19.8537,19.8861,1178321.0
2021-04-26 09:30:00,24.67,24.9,24.65,24.89,1637988.0,20.0077,20.1943,19.9915,20.1862,1637988.0
2021-04-26 10:00:00,24.88,24.96,24.85,24.87,1400219.0,20.1781,20.2429,20.1537,20.17,1400219.0
2021-04-26 10:30:00,24.87,24.89,24.77,24.82,1007529.0,20.17,20.1862,20.0888,20.1294,1007529.0
2021-04-26 11:00:00,24.82,24.91,24.81,24.86,1194195.0,20.1294,20.2024,20.1213,20.1618,1194195.0
2021-04-26 11:30:00,24.86,24.95,24.83,24.94,734039.0,20.1618,20.2348,20.1375,20.2267,734039.0
2021-04-26 12:00:00,24.94,24.94,24.87,24.89,445846.0,20.2267,20.2267,20.17,20.1862,445846.0
2021-04-26 12:30:00,24.88,24.92,24.86,24.91,513500.0,20.1781,20.2105,20.1618,20.2024,513500.0
2021-04-26 13:00:00,24.91,24.95,24.89,24.92,532506.0,20.2024,20.2348,20.1862,20.2105,532506.0
2021-04-26 13:30:00,24.92,24.93,24.85,24.86,413649.0,20.2105,20.2186,20.1537,20.1618,413649.0
2021-04-26 14:00:00,24.86,24.88,24.78,24.81,846574.0,20.1618,20.1781,20.097,20.1213,846574.0
2021-04-26 14:30:00,24.82,24.86,24.77,24.84,645539.0,20.1294,20.1618,20.0888,20.1456,645539.0
2021-04-26 15:00:00,24.85,24.94,24.83,24.86,647113.0,20.1537,20.2267,20.1375,20.1618,647113.0
2021-04-26 15:30:00,24.87,24.93,24.85,24.92,2072889.0,20.17,20.2186,20.1537,20.2105,2072889.0
2021-04-27 09:30:00,25.14,25.31,25.01,25.14,2799469.0,20.3889,20.5268,20.2835,20.3889,2799469.0
2021-04-27 10:00:00,25.13,25.15,24.98,25.02,1926020.0,20.3808,20.397,20.2592,20.2916,1926020.0
2021-04-27 10:30:00,25.02,25.03,24.83,24.86,1690288.0,20.2916,20.2997,20.1375,20.1618,1690288.0
2021-04-27 11:00:00,24.87,24.88,24.75,24.76,1321035.0,20.17,20.1781,20.0726,20.0807,1321035.0
2021-04-27 11:30:00,24.76,24.83,24.73,24.83,1266207.0,20.0807,20.1375,20.0564,20.1375,1266207.0
2021-04-27 12:00:00,24.83,24.92,24.82,24.89,620474.0,20.1375,20.2105,20.1294,20.1862,620474.0
2021-04-27 12:30:00,24.9,24.91,24.8,24.82,508927.0,20.1943,20.2024,20.1132,20.1294,508927.0
2021-04-27 13:00:00,24.81,24.86,24.78,24.79,578103.0,20.1213,20.1618,20.097,20.1051,578103.0
2021-04-27 13:30:00,24.78,24.84,24.77,24.83,407956.0,20.097,20.1456,20.0888,20.1375,407956.0
2021-04-27 14:00:00,24.83,24.83,24.76,24.8,301000.0,20.1375,20.1375,20.0807,20.1132,301000.0
2021-04-27 14:30:00,24.8,24.93,24.78,24.89,585547.0,20.1132,20.2186,20.097,20.1862,585547.0
2021-04-27 15:00:00,24.9,25.03,24.88,25.03,816716.0,20.1943,20.2997,20.1781,20.2997,816716.0
2021-04-27 15:30:00,25.02,25.03,24.93,24.95,1729631.0,20.2916,20.2997,20.2186,20.2348,1729631.0
2021-04-28 09:30:00,25.3,25.59,25.29,25.39,2936899.0,20.5187,20.7539,20.5106,20.5917,2936899.0
2021-04-28 10:00:00,25.39,25.59,25.31,25.56,1486606.0,20.5917,20.7539,20.5268,20.7296,1486606.0
2021-04-28 10:30:00,25.57,25.71,25.57,25.64,1614863.0,20.7377,20.8512,20.7377,20.7944,1614863.0
2021-04-28 11:00:00,25.65,25.73,25.6,25.67,1499488.0,20.8025,20.8674,20.762,20.8188,1499488.0
2021-04-28 11:30:00,25.67,25.67,25.54,25.62,864697.0,20.8188,20.8188,20.7133,20.7782,864697.0
2021-04-28 12:00:00,25.62,25.63,25.57,25.58,733106.0,20.7782,20.7863,20.7377,20.7458,733106.0
2021-04-28 12:30:00,25.59,25.64,25.57,25.59,873052.0,20.7539,20.7944,20.7377,20.7539,873052.0
2021-04-28 13:00:00,25.59,25.61,25.54,25.55,414895.0,20.7539,20.7701,20.7133,20.7214,414895.0
2021-04-28 13:30:00,25.55,25.58,25.54,25.55,555639.0,20.7214,20.7458,20.7133,20.7214,555639.0
2021-04-28 14:00:00,25.55,25.59,25.5,25.57,810460.0,20.7214,20.7539,20.6809,20.7377,810460.0
2021-04-28 14:30:00,25.58,25.61,25.54,25.58,962520.0,20.7458,20.7701,20.7133,20.7458,962520.0
2021-04-28 15:00:00,25.57,25.61,25.52,25.6,974975.0,20.7377,20.7701,20.6971,20.762,974975.0
2021-04-28 15:30:00,25.6,25.66,25.57,25.65,2032743.0,20.762,20.8107,20.7377,20.8025,2032743.0
2021-04-29 09:30:00,25.83,25.95,25.68,25.85,1599282.0,20.9485,21.0458,20.8269,20.9647,1599282.0
2021-04-29 10:00:00,25.85,25.85,25.55,25.68,1599066.0,20.9647,20.9647,20.7214,20.8269,1599066.0
2021-04-29 10:30:00,25.68,25.68,25.46,25.56,1441814.0,20.8269,20.8269,20.6484,20.7296,1441814.0
2021-04-29 11:00:00,25.56,25.65,25.46,25.51,1102125.0,20.7296,20.8025,20.6484,20.689,1102125.0
2021-04-29 11:30:00,25.51,25.52,25.41,25.47,584844.0,20.689,20.6971,20.6079,20.6566,584844.0
2021-04-29 12:00:00,25.47,25.47,25.3,25.35,617004.0,20.6566,20.6566,20.5187,20.5592,617004.0
2021-04-29 12:30:00,25.35,25.5,25.33,25.46,344377.0,20.5592,20.6809,20.543,20.6484,344377.0
2021-04-29 13:00:00,25.47,25.5,25.42,25.46,278169.0,20.6566,20.6809,20.616,20.6484,278169.0
2021-04-29 13:30:00,25.46,25.49,25.41,25.41,288054.0,20.6484,20.6728,20.6079,20.6079,288054.0
2021-04-29 14:00:00,25.42,25.47,25.37,25.47,390316.0,20.616,20.6566,20.5755,20.6566,390316.0
2021-04-29 14:30:00,25.46,25.55,25.45,25.55,427839.0,20.6484,20.7214,20.6403,20.7214,427839.0
2021-04-29 15:00:00,25.55,25.58,25.46,25.46,563307.0,20.7214,20.7458,20.6484,20.6484,563307.0
2021-04-29 15:30:00,25.46,25.53,25.45,25.49,1137469.0,20.6484,20.7052,20.6403,20.6728,1137469.0
2021-04-30 09:30:00,25.45,25.62,25.29,25.6,1407482.0,20.6403,20.7782,20.5106,20.762,1407482.0
2021-04-30 10:00:00,25.6,25.62,25.35,25.42,850106.0,20.762,20.7782,20.5592,20.616,850106.0
2021-04-30 10:30:00,25.42,25.42,25.31,25.37,893115.0,20.616,20.616,20.5268,20.5755,893115.0
2021-04-30 11:00:00,25.36,25.37,25.26,25.29,886159.0,20.5673,20.5755,20.4862,20.5106,886159.0
2021-04-30 11:30:00,25.28,25.29,25.24,25.27,399874.0,20.5025,20.5106,20.47,20.4944,399874.0
2021-04-30 12:00:00,25.27,25.3,25.24,25.29,326354.0,20.4944,20.5187,20.47,20.5106,326354.0
2021-04-30 12:30:00,25.29,25.36,25.26,25.32,266917.0,20.5106,20.5673,20.4862,20.5349,266917.0
2021-04-30 13:00:00,25.33,25.35,25.3,25.31,259496.0,20.543,20.5592,20.5187,20.5268,259496.0
2021-04-30 13:30:00,25.32,25.36,25.25,25.26,283366.0,20.5349,20.5673,20.4781,20.4862,283366.0
2021-04-30 14:00:00,25.26,25.32,25.23,25.29,330789.0,20.4862,20.5349,20.4619,20.5106,330789.0
2021-04-30 14:30:00,25.28,25.28,25.23,25.24,188677.0,20.5025,20.5025,20.4619,20.47,188677.0
2021-04-30 15:00:00,25.24,25.26,25.21,25.26,370286.0,20.47,20.4862,20.4457,20.4862,370286.0
2021-04-30 15:30:00,25.26,25.26,25.16,25.16,969880.0,20.4862,20.4862,20.4051,20.4051,969880.0
2021-05-03 09:30:00,25.47,25.65,25.32,25.6,1239523.0,20.6566,20.8025,20.5349,20.762,1239523.0
2021-05-03 10:00:00,25.59,25.62,25.44,25.45,759772.0,20.7539,20.7782,20.6322,20.6403,759772.0
2021-05-03 10:30:00,25.46,25.57,25.45,25.51,429129.0,20.6484,20.7377,20.6403,20.689,429129.0
2021-05-03 11:00:00,25.5,25.53,25.46,25.5,319001.0,20.6809,20.7052,20.6484,20.6809,319001.0
2021-05-03 11:30:00,25.5,25.53,25.42,25.43,482577.0,20.6809,20.7052,20.616,20.6241,482577.0
2021-05-03 12:00:00,25.43,25.53,25.42,25.52,351899.0,20.6241,20.7052,20.616,20.6971,351899.0
2021-05-03 12:30:00,25.52,25.53,25.47,25.52,360548.0,20.6971,20.7052,20.6566,20.6971,360548.0
2021-05-03 13:00:00,25.52,25.55,25.48,25.52,256944.0,20.6971,20.7214,20.6647,20.6971,256944.0
2021-05-03 13:30:00,25.51,25.56,25.51,25.55,500772.0,20.689,20.7296,20.689,20.7214,500772.0
2021-05-03 14:00:00,25.55,25.6,25.55,25.58,318891.0,20.7214,20.762,20.7214,20.7458,318891.0
2021-05-03 14:30:00,25.58,25.67,25.57,25.66,426903.0,20.7458,20.8188,20.7377,20.8107,426903.0
2021-05-03 15:00:00,25.65,25.72,25.64,25.7,711992.0,20.8025,20.8593,20.7944,20.8431,711992.0
2021-05-03 15:30:00,25.7,25.73,25.67,25.7,1229414.0,20.8431,20.8674,20.8188,20.8431,1229414.0
2021-05-04 09:30:00,26.0,26.14,25.78,25.84,2630448.0,21.0864,21.1999,20.908,20.9566,2630448.0
2021-05-04 10:00:00,25.84,25.93,25.66,25.9,1752100.0,20.9566,21.0296,20.8107,21.0053,1752100.0
2021-05-04 10:30:00,25.9,26.03,25.86,25.95,1185842.0,21.0053,21.1107,20.9729,21.0458,1185842.0
2021-05-04 11:00:00,25.95,25.99,25.86,25.89,1306292.0,21.0458,21.0783,20.9729,20.9972,1306292.0
2021-05-04 11:30:00,25.89,25.93,25.84,25.85,789887.0,20.9972,21.0296,20.9566,20.9647,789887.0
2021-05-04 12:00:00,25.85,25.95,25.85,25.94,440402.0,20.9647,21.0458,20.9647,21.0377,440402.0
2021-05-04 12:30:00,25.94,25.95,25.82,25.86,672324.0,21.0377,21.0458,20.9404,20.9729,672324.0
2021-05-04 13:00:00,25.85,25.9,25.82,25.88,350298.0,20.9647,21.0053,20.9404,20.9891,350298.0
2021-05-04 13:30:00,25.88,25.93,25.86,25.92,351718.0,20.9891,21.0296,20.9729,21.0215,351718.0
2021-05-04 14:00:00,25.93,25.96,25.87,25.91,455867.0,21.0296,21.054,20.981,21.0134,455867.0
2021-05-04 14:30:00,25.91,25.98,25.9,25.94,447046.0,21.0134,21.0702,21.0053,21.0377,447046.0
2021-05-04 15:00:00,25.93,25.96,25.88,25.91,625543.0,21.0296,21.054,20.9891,21.0134,625543.0
2021-05-04 15:30:00,25.91,25.95,25.88,25.91,1623786.0,21.0134,21.0458,20.9891,21.0134,1623786.0
2021-05-05 09:30:00,26.23,26.54,26.11,26.47,2809747.0,21.2729,21.5243,21.1756,21.4676,2809747.0
2021-05-05 10:00:00,26.48,26.54,26.33,26.5,1645317.0,21.4757,21.5243,21.354,21.4919,1645317.0
2021-05-05 10:30:00,26.5,26.64,26.48,26.57,1267393.0,21.4919,21.6054,21.4757,21.5487,1267393.0
2021-05-05 11:00:00,26.57,26.72,26.54,26.71,1004180.0,21.5487,21.6703,21.5243,21.6622,1004180.0
2021-05-05 11:30:00,26.73,26.75,26.63,26.71,865382.0,21.6784,21.6947,21.5973,21.6622,865382.0
2021-05-05 12:00:00,26.71,26.77,26.68,26.75,887823.0,21.6622,21.7109,21.6379,21.6947,887823.0
2021-05-05 12:30:00,26.75,26.77,26.6,26.62,802792.0,21.6947,21.7109,21.573,21.5892,802792.0
2021-05-05 13:00:00,26.61,26.65,26.55,26.55,849382.0,21.5811,21.6136,21.5325,21.5325,849382.0
2021-05-05 13:30:00,26.55,26.61,26.51,26.59,881698.0,21.5325,21.5811,21.5,21.5649,881698.0
2021-05-05 14:00:00,26.6,26.72,26.56,26.7,716075.0,21.573,21.6703,21.5406,21.6541,716075.0
2021-05-05 14:30:00,26.7,26.73,26.67,26.69,652704.0,21.6541,21.6784,21.6298,21.646,652704.0
2021-05-05 15:00:00,26.69,26.69,26.6,26.64,1204938.0,21.646,21.646,21.573,21.6054,1204938.0
2021-05-05 15:30:00,26.65,26.78,26.62,26.78,2600326.0,21.6136,21.719,21.5892,21.719,2600326.0
2021-05-06 09:30:00,26.29,26.38,26.1,26.11,1994256.0,21.575,21.6489,21.4191,21.4273,1994256.0
2021-05-06 10:00:00,26.1,26.11,25.92,26.04,1073112.0,21.4191,21.4273,21.2714,21.3699,1073112.0
2021-05-06 10:30:00,26.05,26.25,26.04,26.2,840250.0,21.3781,21.5422,21.3699,21.5012,840250.0
2021-05-06 11:00:00,26.21,26.32,26.14,26.3,735865.0,21.5094,21.5997,21.4519,21.5832,735865.0
2021-05-06 11:30:00,26.3,26.39,26.24,26.39,829970.0,21.5832,21.6571,21.534,21.6571,829970.0
2021-05-06 12:00:00,26.39,26.43,26.37,26.43,772225.0,21.6571,21.6899,21.6407,21.6899,772225.0
2021-05-06 12:30:00,26.42,26.43,26.38,26.43,483819.0,21.6817,21.6899,21.6489,21.6899,483819.0
2021-05-06 13:00:00,26.43,26.49,26.43,26.46,506717.0,21.6899,21.7392,21.6899,21.7145,506717.0
2021-05-06 13:30:00,26.46,26.46,26.33,26.37,323582.0,21.7145,21.7145,21.6079,21.6407,323582.0
2021-05-06 14:00:00,26.37,26.43,26.28,26.3,394126.0,21.6407,21.6899,21.5668,21.5832,394126.0
2021-05-06 14:30:00,26.3,26.38,26.26,26.38,397156.0,21.5832,21.6489,21.5504,21.6489,397156.0
2021-05-06 15:00:00,26.38,26.42,26.33,26.4,450394.0,21.6489,21.6817,21.6079,21.6653,450394.0
2021-05-06 15:30:00,26.39,26.53,26.39,26.5,1442323.0,21.6571,21.772,21.6571,21.7474,1442323.0
2021-05-07 09:30:00,26.01,26.54,25.93,26.51,2117039.0,21.3453,21.7802,21.2796,21.7556,2117039.0
2021-05-07 10:00:00,26.51,26.57,26.33,26.34,996809.0,21.7556,21.8048,21.6079,21.6161,996809.0
2021-05-07 10:30:00,26.35,26.5,26.32,26.45,797688.0,21.6243,21.7474,21.5997,21.7063,797688.0
2021-05-07 11:00:00,26.46,26.46,26.34,26.41,622572.0,21.7145,21.7145,21.6161,21.6735,622572.0
2021-05-07 11:30:00,26.41,26.5,26.39,26.5,742565.0,21.6735,21.7474,21.6571,21.7474,742565.0
2021-05-07 12:00:00,26.49,26.61,26.48,26.59,602364.0,21.7392,21.8376,21.731,21.8212,602364.0
2021-05-07 12:30:00,26.59,26.59,26.53,26.58,543714.0,21.8212,21.8212,21.772,21.813,543714.0
2021-05-07 13:00:00,26.58,26.68,26.56,26.67,717602.0,21.813,21.8951,21.7966,21.8869,717602.0
2021-05-07 13:30:00,26.66,26.74,26.66,26.7,543256.0,21.8787,21.9443,21.8787,21.9115,543256.0
2021-05-07 14:00:00,26.7,26.74,26.6,26.72,484646.0,21.9115,21.9443,21.8294,21.9279,484646.0
2021-05-07 14:30:00,26.73,26.74,26.62,26.66,541195.0,21.9361,21.9443,21.8459,21.8787,541195.0
2021-05-07 15:00:00,26.65,26.74,26.62,26.73,648579.0,21.8705,21.9443,21.8459,21.9361,648579.0
2021-05-07 15:30:00,26.73,26.75,26.67,26.72,1408923.0,21.9361,21.9525,21.8869,21.9279,1408923.0
2021-05-10 09:30:00,26.99,27.2,26.85,27.01,2273282.0,22.1495,22.3218,22.0346,22.1659,2273282.0
2021-05-10 10:00:00,27.01,27.01,26.81,26.85,762991.0,22.1659,22.1659,22.0018,22.0346,762991.0
2021-05-10 10:30:00,26.85,26.9,26.73,26.81,891409.0,22.0346,22.0756,21.9361,22.0018,891409.0
2021-05-10 11:00:00,26.81,26.87,26.79,26.87,590877.0,22.0018,22.051,21.9854,22.051,590877.0
2021-05-10 11:30:00,26.86,26.9,26.78,26.85,535591.0,22.0428,22.0756,21.9772,22.0346,535591.0
2021-05-10 12:00:00,26.85,26.87,26.78,26.85,524372.0,22.0346,22.051,21.9772,22.0346,524372.0
2021-05-10 12:30:00,26.86,26.9,26.84,26.9,478407.0,22.0428,22.0756,22.0264,22.0756,478407.0
2021-05-10 13:00:00,26.9,26.91,26.8,26.82,359021.0,22.0756,22.0838,21.9936,22.01,359021.0
2021-05-10 13:30:00,26.81,26.84,26.77,26.79,595861.0,22.0018,22.0264,21.969,21.9854,595861.0
2021-05-10 14:00:00,26.79,26.84,26.65,26.7,734149.0,21.9854,22.0264,21.8705,21.9115,734149.0
2021-05-10 14:30:00,26.7,26.7,26.59,26.67,860490.0,21.9115,21.9115,21.8212,21.8869,860490.0
2021-05-10 15:00:00,26.67,26.74,26.63,26.72,839837.0,21.8869,21.9443,21.8541,21.9279,839837.0
2021-05-10 15:30:00,26.73,26.77,26.6,26.62,1365831.0,21.9361,21.969,21.8294,21.8459,1365831.0
2021-05-11 09:30:00,26.08,26.44,25.94,26.43,2513080.0,21.4027,21.6981,21.2878,21.6899,2513080.0
2021-05-11 10:00:00,26.43,26.45,26.18,26.19,1552177.0,21.6899,21.7063,21.4848,21.493,1552177.0
2021-05-11 10:30:00,26.19,26.21,25.97,26.03,1681130.0,21.493,21.5094,21.3124,21.3617,1681130.0
2021-05-11 11:00:00,26.03,26.07,25.96,26.0,1074952.0,21.3617,21.3945,21.3042,21.337,1074952.0
2021-05-11 11:30:00,26.0,26.13,25.94,26.09,744358.0,21.337,21.4437,21.2878,21.4109,744358.0
2021-05-11 12:00:00,26.09,26.1,25.97,25.97,413766.0,21.4109,21.4191,21.3124,21.3124,413766.0
2021-05-11 12:30:00,25.96,26.04,25.94,25.97,382473.0,21.3042,21.3699,21.2878,21.3124,382473.0
2021-05-11 13:00:00,25.97,26.04,25.94,26.03,433347.0,21.3124,21.3699,21.2878,21.3617,433347.0
2021-05-11 13:30:00,26.03,26.04,25.95,26.01,578932.0,21.3617,21.3699,21.296,21.3453,578932.0
2021-05-11 14:00:00,26.01,26.09,26.0,26.07,797529.0,21.3453,21.4109,21.337,21.3945,797529.0
2021-05-11 14:30:00,26.06,26.09,25.96,26.08,610569.0,21.3863,21.4109,21.3042,21.4027,610569.0
2021-05-11 15:00:00,26.07,26.12,26.04,26.08,776156.0,21.3945,21.4355,21.3699,21.4027,776156.0
2021-05-11 15:30:00,26.07,26.09,25.94,25.97,1426862.0,21.3945,21.4109,21.2878,21.3124,1426862.0
2021-05-12 09:30:00,26.35,26.62,26.32,26.59,1976311.0,21.6243,21.8459,21.5997,21.8212,1976311.0
2021-05-12 10:00:00,26.6,26.8,26.55,26.7,1503485.0,21.8294,21.9936,21.7884,21.9115,1503485.0
2021-05-12 10:30:00,26.71,26.86,26.62,26.7,1616879.0,21.9197,22.0428,21.8459,21.9115,1616879.0
2021-05-12 11:00:00,26.7,26.83,26.67,26.71,1357539.0,21.9115,22.0182,21.8869,21.9197,1357539.0
2021-05-12 11:30:00,26.71,26.83,26.67,26.68,720625.0,21.9197,22.0182,21.8869,21.8951,720625.0
2021-05-12 12:00:00,26.68,26.68,26.42,26.48,643843.0,21.8951,21.8951,21.6817,21.731,643843.0
2021-05-12 12:30:00,26.48,26.51,26.44,26.49,507742.0,21.731,21.7556,21.6981,21.7392,507742.0
2021-05-12 13:00:00,26.49,26.57,26.47,26.51,438632.0,21.7392,21.8048,21.7228,21.7556,438632.0
2021-05-12 13:30:00,26.5,26.53,26.46,26.48,251725.0,21.7474,21.772,21.7145,21.731,251725.0
2021-05-12 14:00:00,26.48,26.5,26.3,26.31,327086.0,21.731,21.7474,21.5832,21.5915,327086.0
2021-05-12 14:30:00,26.3,26.38,26.26,26.32,493171.0,21.5832,21.6489,21.5504,21.5997,493171.0
2021-05-12 15:00:00,26.31,26.32,26.13,26.14,740204.0,21.5915,21.5997,21.4437,21.4519,740204.0
2021-05-12 15:30:00,26.15,26.23,26.1,26.21,1680242.0,21.4601,21.5258,21.4191,21.5094,1680242.0
2021-05-13 09:30:00,25.88,26.24,25.72,26.23,2194608.0,21.2386,21.534,21.1073,21.5258,2194608.0
2021-05-13 10:00:00,26.23,26.26,26.13,26.22,1116905.0,21.5258,21.5504,21.4437,21.5176,1116905.0
2021-05-13 10:30:00,26.22,26.27,26.13,26.21,1123761.0,21.5176,21.5586,21.4437,21.5094,1123761.0
2021-05-13 11:00:00,26.22,26.22,26.05,26.05,1360041.0,21.5176,21.5176,21.3781,21.3781,1360041.0
2021-05-13 11:30:00,26.06,26.07,25.88,25.9,620253.0,21.3863,21.3945,21.2386,21.255,620253.0
2021-05-13 12:00:00,25.89,25.98,25.83,25.88,615239.0,21.2468,21.3206,21.1975,21.2386,615239.0
2021-05-13 12:30:00,25.88,25.91,25.75,25.8,547675.0,21.2386,21.2632,21.1319,21.1729,547675.0
2021-05-13 13:00:00,25.8,25.84,25.66,25.73,514640.0,21.1729,21.2057,21.058,21.1155,514640.0
2021-05-13 13:30:00,25.73,25.73,25.56,25.69,841669.0,21.1155,21.1155,20.976,21.0826,841669.0
2021-05-13 14:00:00,25.68,25.89,25.68,25.89,923127.0,21.0744,21.2468,21.0744,21.2468,923127.0
2021-05-13 14:30:00,25.89,25.91,25.83,25.85,715026.0,21.2468,21.2632,21.1975,21.2139,715026.0
2021-05-13 15:00:00,25.86,25.92,25.85,25.89,500129.0,21.2222,21.2714,21.2139,21.2468,500129.0
2021-05-13 15:30:00,25.89,25.94,25.88,25.9,1079203.0,21.2468,21.2878,21.2386,21.255,1079203.0
2021-05-14 09:30:00,26.31,26.64,26.3,26.62,2034712.0,21.5915,21.8623,21.5832,21.8459,2034712.0
2021-05-14 10:00:00,26.62,26.64,26.47,26.56,1696668.0,21.8459,21.8623,21.7228,21.7966,1696668.0
2021-05-14 10:30:00,26.56,26.64,26.49,26.5,918566.0,21.7966,21.8623,21.7392,21.7474,918566.0
2021-05-14 11:00:00,26.5,26.6,26.45,26.59,716798.0,21.7474,21.8294,21.7063,21.8212,716798.0
2021-05-14 11:30:00,26.59,26.62,26.46,26.46,802248.0,21.8212,21.8459,21.7145,21.7145,802248.0
2021-05-14 12:00:00,26.46,26.57,26.45,26.54,681101.0,21.7145,21.8048,21.7063,21.7802,681101.0
2021-05-14 12:30:00,26.55,26.69,26.54,26.66,1013897.0,21.7884,21.9033,21.7802,21.8787,1013897.0
2021-05-14 13:00:00,26.67,26.7,26.61,26.69,437431.0,21.8869,21.9115,21.8376,21.9033,437431.0
2021-05-14 13:30:00,26.69,26.7,26.62,26.64,450677.0,21.9033,21.9115,21.8459,21.8623,450677.0
2021-05-14 14:00:00,26.64,26.73,26.63,26.71,652912.0,21.8623,21.9361,21.8541,21.9197,652912.0
2021-05-14 14:30:00,26.71,26.72,26.61,26.65,504767.0,21.9197,21.9279,21.8376,21.8705,504767.0
2021-05-14 15:00:00,26.65,26.69,26.58,26.67,702765.0,21.8705,21.9033,21.813,21.8869,702765.0
2021-05-14 15:30:00,26.68,26.73,26.65,26.66,1999668.0,21.8951,21.9361,21.8705,21.8787,1999668.0
2021-05-17 09:30:00,26.48,26.79,26.48,26.66,1551648.0,21.731,21.9854,21.731,21.8787,1551648.0
2021-05-17 10:00:00,26.65,26.91,26.6,26.75,1340369.0,21.8705,22.0838,21.8294,21.9525,1340369.0
2021-05-17 10:30:00,26.75,26.92,26.71,26.86,946137.0,21.9525,22.0921,21.9197,22.0428,946137.0
2021-05-17 11:00:00,26.86,26.87,26.74,26.83,617595.0,22.0428,22.051,21.9443,22.0182,617595.0
2021-05-17 11:30:00,26.83,26.89,26.8,26.83,572761.0,22.0182,22.0674,21.9936,22.0182,572761.0
2021-05-17 12:00:00,26.83,26.83,26.76,26.82,410866.0,22.0182,22.0182,21.9607,22.01,410866.0
2021-05-17 12:30:00,26.81,26.89,26.78,26.87,260831.0,22.0018,22.0674,21.9772,22.051,260831.0
2021-05-17 13:00:00,26.86,27.01,26.86,26.88,574925.0,22.0428,22.1659,22.0428,22.0592,574925.0
2021-05-17 13:30:00,26.89,26.93,26.85,26.93,388278.0,22.0674,22.1003,22.0346,22.1003,388278.0
2021-05-17 14:00:00,26.93,26.99,26.91,26.93,321191.0,22.1003,22.1495,22.0838,22.1003,321191.0
2021-05-17 14:30:00,26.93,26.97,26.91,26.96,475725.0,22.1003,22.1331,22.0838,22.1249,475725.0
2021-05-17 15:00:00,26.96,26.99,26.93,26.96,588334.0,22.1249,22.1495,22.1003,22.1249,588334.0
2021-05-17 15:30:00,26.96,27.08,26.95,27.08,1739996.0,22.1249,22.2234,22.1167,22.2234,1739996.0
2021-05-18 09:30:00,27.34,27.48,27.15,27.15,2729233.0,22.4367,22.5516,22.2808,22.2808,2729233.0
2021-05-18 10:00:00,27.15,27.2,27.01,27.1,1814311.0,22.2808,22.3218,22.1659,22.2398,1814311.0
2021-05-18 10:30:00,27.09,27.1,26.99,27.06,1219119.0,22.2316,22.2398,22.1495,22.2069,1219119.0
2021-05-18 11:00:00,27.07,27.07,26.95,27.01,1123522.0,22.2151,22.2151,22.1167,22.1659,1123522.0
2021-05-18 11:30:00,27.0,27.01,26.88,26.95,989467.0,22.1577,22.1659,22.0592,22.1167,989467.0
2021-05-18 12:00:00,26.95,26.97,26.73,26.94,1670960.0,22.1167,22.1331,21.9361,22.1085,1670960.0
2021-05-18 12:30:00,26.94,26.96,26.88,26.91,607887.0,22.1085,22.1249,22.0592,22.0838,607887.0
2021-05-18 13:00:00,26.91,26.95,26.85,26.92,679984.0,22.0838,22.1167,22.0346,22.0921,679984.0
2021-05-18 13:30:00,26.92,26.94,26.82,26.83,734840.0,22.0921,22.1085,22.01,22.0182,734840.0
2021-05-18 14:00:00,26.84,26.9,26.79,26.86,831200.0,22.0264,22.0756,21.9854,22.0428,831200.0
2021-05-18 14:30:00,26.86,26.93,26.81,26.9,953628.0,22.0428,22.1003,22.0018,22.0756,953628.0
2021-05-18 15:00:00,26.89,26.94,26.86,26.93,667181.0,22.0674,22.1085,22.0428,22.1003,667181.0
2021-05-18 15:30:00,26.93,26.96,26.82,26.86,1559607.0,22.1003,22.1249,22.01,22.0428,1559607.0
2021-05-19 09:30:00,26.38,26.48,26.22,26.25,2000026.0,21.6489,21.731,21.5176,21.5422,2000026.0
2021-05-19 10:00:00,26.25,26.28,26.01,26.28,1425785.0,21.5422,21.5668,21.3453,21.5668,1425785.0
2021-05-19 10:30:00,26.27,26.29,26.09,26.23,1179352.0,21.5586,21.575,21.4109,21.5258,1179352.0
2021-05-19 11:00:00,26.22,26.36,26.19,26.31,1116094.0,21.5176,21.6325,21.493,21.5915,1116094.0
2021-05-19 11:30:00,26.31,26.37,26.25,26.35,869539.0,21.5915,21.6407,21.5422,21.6243,869539.0
2021-05-19 12:00:00,26.35,26.42,26.28,26.38,918980.0,21.6243,21.6817,21.5668,21.6489,918980.0
2021-05-19 12:30:00,26.38,26.43,26.35,26.36,896957.0,21.6489,21.6899,21.6243,21.6325,896957.0
2021-05-19 13:00:00,26.36,26.49,26.36,26.38,951337.0,21.6325,21.7392,21.6325,21.6489,951337.0
2021-05-19 13:30:00,26.39,26.4,26.31,26.33,746634.0,21.6571,21.6653,21.5915,21.6079,746634.0
2021-05-19 14:00:00,26.34,26.39,26.12,26.2,624814.0,21.6161,21.6571,21.4355,21.5012,624814.0
2021-05-19 14:30:00,26.2,26.24,26.01,26.03,1089770.0,21.5012,21.534,21.3453,21.3617,1089770.0
2021-05-19 15:00:00,26.03,26.19,26.0,26.16,1083802.0,21.3617,21.493,21.337,21.4684,1083802.0
2021-05-19 15:30:00,26.16,26.23,26.14,26.18,1846700.0,21.4684,21.5258,21.4519,21.4848,1846700.0
2021-05-20 09:30:00,26.35,26.43,26.18,26.38,2357428.0,21.6243,21.6899,21.4848,21.6489,2357428.0
2021-05-20 10:00:00,26.38,26.4,26.21,26.36,1016044.0,21.6489,21.6653,21.5094,21.6325,1016044.0
2021-05-20 10:30:00,26.36,26.36,26.24,26.31,679584.0,21.6325,21.6325,21.534,21.5915,679584.0
2021-05-20 11:00:00,26.31,26.39,26.28,26.37,512003.0,21.5915,21.6571,21.5668,21.6407,512003.0
2021-05-20 11:30:00,26.38,26.48,26.36,26.46,749172.0,21.6489,21.731,21.6325,21.7145,749172.0
2021-05-20 12:00:00,26.46,26.48,26.3,26.3,742633.0,21.7145,21.731,21.5832,21.5832,742633.0
2021-05-20 12:30:00,26.3,26.33,26.27,26.3,665016.0,21.5832,21.6079,21.5586,21.5832,665016.0
2021-05-20 13:00:00,26.29,26.37,26.28,26.37,592649.0,21.575,21.6407,21.5668,21.6407,592649.0
2021-05-20 13:30:00,26.37,26.37,26.27,26.31,845074.0,21.6407,21.6407,21.5586,21.5915,845074.0
2021-05-20 14:00:00,26.31,26.39,26.28,26.37,705324.0,21.5915,21.6571,21.5668,21.6407,705324.0
2021-05-20 14:30:00,26.38,26.44,26.32,26.42,529558.0,21.6489,21.6981,21.5997,21.6817,529558.0
2021-05-20 15:00:00,26.42,26.52,26.4,26.51,600353.0,21.6817,21.7638,21.6653,21.7556,600353.0
2021-05-20 15:30:00,26.51,26.57,26.5,26.53,1612137.0,21.7556,21.8048,21.7474,21.772,1612137.0
2021-05-21 09:30:00,26.64,26.81,26.51,26.69,1665991.0,21.8623,22.0018,21.7556,21.9033,1665991.0
2021-05-21 10:00:00,26.7,26.79,26.61,26.66,834195.0,21.9115,21.9854,21.8376,21.8787,834195.0
2021-05-21 10:30:00,26.67,26.73,26.59,26.67,459030.0,21.8869,21.9361,21.8212,21.8869,459030.0
2021-05-21 11:00:00,26.68,26.72,26.57,26.58,797122.0,21.8951,21.9279,21.8048,21.813,797122.0
2021-05-21 11:30:00,26.59,26.65,26.53,26.57,753646.0,21.8212,21.8705,21.772,21.8048,753646.0
2021-05-21 12:00:00,26.57,26.6,26.55,26.58,387424.0,21.8048,21.8294,21.7884,21.813,387424.0
2021-05-21 12:30:00,26.57,26.59,26.47,26.5,382327.0,21.8048,21.8212,21.7228,21.7474,382327.0
2021-05-21 13:00:00,26.5,26.55,26.48,26.53,312797.0,21.7474,21.7884,21.731,21.772,312797.0
2021-05-21 13:30:00,26.53,26.57,26.52,26.55,272213.0,21.772,21.8048,21.7638,21.7884,272213.0
2021-05-21 14:00:00,26.56,26.58,26.53,26.54,297416.0,21.7966,21.813,21.772,21.7802,297416.0
2021-05-21 14:30:00,26.55,26.61,26.54,26.61,380083.0,21.7884,21.8376,21.7802,21.8376,380083.0
2021-05-21 15:00:00,26.61,26.66,26.57,26.63,585224.0,21.8376,21.8787,21.8048,21.8541,585224.0
2021-05-21 15:30:00,26.64,26.65,26.49,26.53,1565460.0,21.8623,21.8705,21.7392,21.772,1565460.0
2021-05-24 09:30:00,26.69,26.78,26.5,26.76,1562769.0,21.9033,21.9772,21.7474,21.9607,1562769.0
2021-05-24 10:00:00,26.76,26.87,26.74,26.83,1238704.0,21.9607,22.051,21.9443,22.0182,1238704.0
2021-05-24 10:30:00,26.83,26.85,26.77,26.83,590987.0,22.0182,22.0346,21.969,22.0182,590987.0
2021-05-24 11:00:00,26.83,26.93,26.82,26.93,1139596.0,22.0182,22.1003,22.01,22.1003,1139596.0
2021-05-24 11:30:00,26.93,26.96,26.85,26.86,713051.0,22.1003,22.1249,22.0346,22.0428,713051.0
2021-05-24 12:00:00,26.86,26.86,26.75,26.81,711076.0,22.0428,22.0428,21.9525,22.0018,711076.0
2021-05-24 12:30:00,26.81,26.92,26.8,26.87,397599.0,22.0018,22.0921,21.9936,22.051,397599.0
2021-05-24 13:00:00,26.87,26.9,26.85,26.89,293562.0,22.051,22.0756,22.0346,22.0674,293562.0
2021-05-24 13:30:00,26.89,26.96,26.86,26.95,469751.0,22.0674,22.1249,22.0428,22.1167,469751.0
2021-05-24 14:00:00,26.95,26.98,26.93,26.95,428738.0,22.1167,22.1413,22.1003,22.1167,428738.0
2021-05-24 14:30:00,26.96,27.04,26.94,27.01,662476.0,22.1249,22.1905,22.1085,22.1659,662476.0
2021-05-24 15:00:00,27.0,27.03,26.97,27.03,525098.0,22.1577,22.1823,22.1331,22.1823,525098.0
2021-05-24 15:30:00,27.03,27.08,27.0,27.02,1588610.0,22.1823,22.2234,22.1577,22.1741,1588610.0
2021-05-25 09:30:00,26.86,26.9,26.59,26.66,1489367.0,22.0428,22.0756,21.8212,21.8787,1489367.0
2021-05-25 10:00:00,26.66,26.73,26.61,26.66,842495.0,21.8787,21.9361,21.8376,21.8787,842495.0
2021-05-25 10:30:00,26.67,26.68,26.53,26.54,1085492.0,21.8869,21.8951,21.772,21.7802,1085492.0
2021-05-25 11:00:00,26.54,26.54,26.38,26.39,1241115.0,21.7802,21.7802,21.6489,21.6571,1241115.0
2021-05-25 11:30:00,26.39,26.41,26.32,26.38,777712.0,21.6571,21.6735,21.5997,21.6489,777712.0
2021-05-25 12:00:00,26.38,26.42,26.34,26.4,640905.0,21.6489,21.6817,21.6161,21.6653,640905.0
2021-05-25 12:30:00,26.4,26.45,26.38,26.42,629435.0,21.6653,21.7063,21.6489,21.6817,629435.0
2021-05-25 13:00:00,26.42,26.42,26.33,26.38,614666.0,21.6817,21.6817,21.6079,21.6489,614666.0
2021-05-25 13:30:00,26.39,26.4,26.34,26.38,690753.0,21.6571,21.6653,21.6161,21.6489,690753.0
2021-05-25 14:00:00,26.39,26.39,26.32,26.33,730376.0,21.6571,21.6571,21.5997,21.6079,730376.0
2021-05-25 14:30:00,26.33,26.39,26.32,26.36,625959.0,21.6079,21.6571,21.5997,21.6325,625959.0
2021-05-25 15:00:00,26.35,26.37,26.3,26.32,781508.0,21.6243,21.6407,21.5832,21.5997,781508.0
2021-05-25 15:30:00,26.32,26.32,26.24,26.27,1483789.0,21.5997,21.5997,21.534,21.5586,1483789.0
2021-05-26 09:30:00,26.32,26.4,26.2,26.28,1064409.0,21.5997,21.6653,21.5012,21.5668,1064409.0
2021-05-26 10:00:00,26.27,26.4,26.27,26.32,687893.0,21.5586,21.6653,21.5586,21.5997,687893.0
2021-05-26 10:30:00,26.33,26.46,26.32,26.42,819900.0,21.6079,21.7145,21.5997,21.6817,819900.0
2021-05-26 11:00:00,26.41,26.42,26.36,26.4,468458.0,21.6735,21.6817,21.6325,21.6653,468458.0
2021-05-26 11:30:00,26.4,26.4,26.34,26.39,498739.0,21.6653,21.6653,21.6161,21.6571,498739.0
2021-05-26 12:00:00,26.38,26.38,26.33,26.36,364803.0,21.6489,21.6489,21.6079,21.6325,364803.0
2021-05-26 12:30:00,26.36,26.41,26.34,26.37,280328.0,21.6325,21.6735,21.6161,21.6407,280328.0
2021-05-26 13:00:00,26.37,26.38,26.32,26.36,460377.0,21.6407,21.6489,21.5997,21.6325,460377.0
2021-05-26 13:30:00,26.36,26.36,26.25,26.27,716358.0,21.6325,21.6325,21.5422,21.5586,716358.0
2021-05-26 14:00:00,26.28,26.31,26.25,26.26,491639.0,21.5668,21.5915,21.5422,21.5504,491639.0
2021-05-26 14:30:00,26.26,26.29,26.25,26.28,518133.0,21.5504,21.575,21.5422,21.5668,518133.0
2021-05-26 15:00:00,26.28,26.34,26.27,26.34,489716.0,21.5668,21.6161,21.5586,21.6161,489716.0
2021-05-26 15:30:00,26.34,26.4,26.27,26.3,1779160.0,21.6161,21.6653,21.5586,21.5832,1779160.0
2021-05-27 09:30:00,26.04,26.27,26.04,26.11,1993322.0,21.3699,21.5586,21.3699,21.4273,1993322.0
2021-05-27 10:00:00,26.1,26.12,26.05,26.11,1076959.0,21.4191,21.4355,21.3781,21.4273,1076959.0
2021-05-27 10:30:00,26.11,26.14,26.02,26.07,933528.0,21.4273,21.4519,21.3535,21.3945,933528.0
2021-05-27 11:00:00,26.07,26.16,26.05,26.08,890691.0,21.3945,21.4684,21.3781,21.4027,890691.0
2021-05-27 11:30:00,26.08,26.17,26.05,26.06,1381865.0,21.4027,21.4766,21.3781,21.3863,1381865.0
2021-05-27 12:00:00,26.06,26.1,26.02,26.08,1405885.0,21.3863,21.4191,21.3535,21.4027,1405885.0
2021-05-27 12:30:00,26.08,26.1,26.02,26.05,946928.0,21.4027,21.4191,21.3535,21.3781,946928.0
2021-05-27 13:00:00,26.05,26.13,26.04,26.13,899941.0,21.3781,21.4437,21.3699,21.4437,899941.0
2021-05-27 13:30:00,26.13,26.2,26.08,26.17,1455759.0,21.4437,21.5012,21.4027,21.4766,1455759.0
2021-05-27 14:00:00,26.17,26.19,26.12,26.18,1963895.0,21.4766,21.493,21.4355,21.4848,1963895.0
2021-05-27 14:30:00,26.19,26.25,26.16,26.24,1267241.0,21.493,21.5422,21.4684,21.534,1267241.0
2021-05-27 15:00:00,26.24,26.24,26.18,26.23,1276787.0,21.534,21.534,21.4848,21.5258,1276787.0
2021-05-27 15:30:00,26.23,26.29,26.2,26.27,1736136.0,21.5258,21.575,21.5012,21.5586,1736136.0
2021-05-28 09:30:00,26.13,26.3,26.07,26.21,1605844.0,21.4437,21.5832,21.3945,21.5094,1605844.0
2021-05-28 10:00:00,26.22,26.28,26.11,26.13,1267425.0,21.5176,21.5668,21.4273,21.4437,1267425.0
2021-05-28 10:30:00,26.13,26.19,26.12,26.17,664913.0,21.4437,21.493,21.4355,21.4766,664913.0
2021-05-28 11:00:00,26.16,26.21,26.15,26.2,1005364.0,21.4684,21.5094,21.4601,21.5012,1005364.0
2021-05-28 11:30:00,26.2,26.21,26.11,26.13,1675534.0,21.5012,21.5094,21.4273,21.4437,1675534.0
2021-05-28 12:00:00,26.13,26.18,26.11,26.17,544919.0,21.4437,21.4848,21.4273,21.4766,544919.0
2021-05-28 12:30:00,26.17,26.19,26.13,26.16,669801.0,21.4766,21.493,21.4437,21.4684,669801.0
2021-05-28 13:00:00,26.15,26.27,26.14,26.26,933653.0,21.4601,21.5586,21.4519,21.5504,933653.0
2021-05-28 13:30:00,26.26,26.34,26.24,26.3,1213144.0,21.5504,21.6161,21.534,21.5832,1213144.0
2021-05-28 14:00:00,26.3,26.31,26.21,26.23,1091155.0,21.5832,21.5915,21.5094,21.5258,1091155.0
2021-05-28 14:30:00,26.23,26.26,26.2,26.24,744870.0,21.5258,21.5504,21.5012,21.534,744870.0
2021-05-28 15:00:00,26.24,26.28,26.2,26.22,1069478.0,21.534,21.5668,21.5012,21.5176,1069478.0
2021-05-28 15:30:00,26.21,26.26,26.2,26.23,1504197.0,21.5094,21.5504,21.5012,21.5258,1504197.0
2021-06-01 09:30:00,26.77,26.95,26.75,26.93,2894521.0,21.969,22.1167,21.9525,22.1003,2894521.0
2021-06-01 10:00:00,26.94,27.05,26.92,27.01,1962945.0,22.1085,22.1987,22.0921,22.1659,1962945.0
2021-06-01 10:30:00,27.02,27.08,26.89,26.94,1374721.0,22.1741,22.2234,22.0674,22.1085,1374721.0
2021-06-01 11:00:00,26.94,27.0,26.83,26.86,889387.0,22.1085,22.1577,22.0182,22.0428,889387.0
2021-06-01 11:30:00,26.87,26.9,26.8,26.89,928996.0,22.051,22.0756,21.9936,22.0674,928996.0
2021-06-01 12:00:00,26.89,26.92,26.82,26.83,717949.0,22.0674,22.0921,22.01,22.0182,717949.0
2021-06-01 12:30:00,26.83,26.88,26.79,26.87,933215.0,22.0182,22.0592,21.9854,22.051,933215.0
2021-06-01 13:00:00,26.87,26.87,26.79,26.82,907586.0,22.051,22.051,21.9854,22.01,907586.0
2021-06-01 13:30:00,26.82,26.98,26.8,26.96,1262572.0,22.01,22.1413,21.9936,22.1249,1262572.0
2021-06-01 14:00:00,26.96,27.0,26.95,27.0,828275.0,22.1249,22.1577,22.1167,22.1577,828275.0
2021-06-01 14:30:00,26.99,27.01,26.94,26.98,1269622.0,22.1495,22.1659,22.1085,22.1413,1269622.0
2021-06-01 15:00:00,26.99,27.0,26.94,26.97,1179154.0,22.1495,22.1577,22.1085,22.1331,1179154.0
2021-06-01 15:30:00,26.98,27.07,26.95,27.01,2338809.0,22.1413,22.2151,22.1167,22.1659,2338809.0
2021-06-02 09:30:00,27.15,27.27,26.94,27.25,2074009.0,22.2808,22.3793,22.1085,22.3629,2074009.0
2021-06-02 10:00:00,27.25,27.4,27.21,27.4,1685295.0,22.3629,22.486,22.33,22.486,1685295.0
2021-06-02 10:30:00,27.39,27.45,27.34,27.39,1396809.0,22.4778,22.527,22.4367,22.4778,1396809.0
2021-06-02 11:00:00,27.39,27.45,27.34,27.45,1498298.0,22.4778,22.527,22.4367,22.527,1498298.0
2021-06-02 11:30:00,27.46,27.64,27.45,27.63,1415168.0,22.5352,22.6829,22.527,22.6747,1415168.0
2021-06-02 12:00:00,27.63,27.71,27.58,27.67,1424219.0,22.6747,22.7404,22.6337,22.7075,1424219.0
2021-06-02 12:30:00,27.68,27.7,27.57,27.6,1536103.0,22.7157,22.7322,22.6255,22.6501,1536103.0
2021-06-02 13:00:00,27.6,27.67,27.55,27.6,1243707.0,22.6501,22.7075,22.6091,22.6501,1243707.0
2021-06-02 13:30:00,27.59,27.59,27.5,27.54,939501.0,22.6419,22.6419,22.568,22.6009,939501.0
2021-06-02 14:00:00,27.54,27.66,27.53,27.62,877563.0,22.6009,22.6993,22.5927,22.6665,877563.0
2021-06-02 14:30:00,27.61,27.71,27.6,27.67,1098278.0,22.6583,22.7404,22.6501,22.7075,1098278.0
2021-06-02 15:00:00,27.67,27.69,27.61,27.64,1271310.0,22.7075,22.724,22.6583,22.6829,1271310.0
2021-06-02 15:30:00,27.64,27.67,27.59,27.62,1509808.0,22.6829,22.7075,22.6419,22.6665,1509808.0
2021-06-03 09:30:00,27.38,27.59,27.3,27.57,1872200.0,22.4696,22.6419,22.4039,22.6255,1872200.0
2021-06-03 10:00:00,27.57,27.75,27.56,27.62,1339407.0,22.6255,22.7732,22.6173,22.6665,1339407.0
2021-06-03 10:30:00,27.62,27.72,27.61,27.69,1058079.0,22.6665,22.7486,22.6583,22.724,1058079.0
2021-06-03 11:00:00,27.68,27.69,27.57,27.6,998490.0,22.7157,22.724,22.6255,22.6501,998490.0
2021-06-03 11:30:00,27.6,27.72,27.55,27.71,1196346.0,22.6501,22.7486,22.6091,22.7404,1196346.0
2021-06-03 12:00:00,27.7,27.8,27.7,27.78,933323.0,22.7322,22.8142,22.7322,22.7978,933323.0
2021-06-03 12:30:00,27.77,27.8,27.75,27.79,533298.0,22.7896,22.8142,22.7732,22.806,533298.0
2021-06-03 13:00:00,27.78,27.86,27.77,27.86,731354.0,22.7978,22.8635,22.7896,22.8635,731354.0
2021-06-03 13:30:00,27.85,27.86,27.82,27.86,433978.0,22.8553,22.8635,22.8306,22.8635,433978.0
2021-06-03 14:00:00,27.86,27.88,27.8,27.82,747909.0,22.8635,22.8799,22.8142,22.8306,747909.0
2021-06-03 14:30:00,27.81,27.82,27.69,27.69,540473.0,22.8224,22.8306,22.724,22.724,540473.0
2021-06-03 15:00:00,27.7,27.74,27.67,27.71,517227.0,22.7322,22.765,22.7075,22.7404,517227.0
2021-06-03 15:30:00,27.71,27.76,27.69,27.75,1539991.0,22.7404,22.7814,22.724,22.7732,1539991.0
2021-06-04 09:30:00,27.62,27.74,27.47,27.51,1729310.0,22.6665,22.765,22.5434,22.5762,1729310.0
2021-06-04 10:00:00,27.51,27.52,27.35,27.46,1097813.0,22.5762,22.5844,22.4449,22.5352,1097813.0
2021-06-04 10:30:00,27.46,27.51,27.32,27.33,1441747.0,22.5352,22.5762,22.4203,22.4285,1441747.0
2021-06-04 11:00:00,27.33,27.37,27.28,27.32,1244532.0,22.4285,22.4613,22.3875,22.4203,1244532.0
2021-06-04 11:30:00,27.32,27.35,27.19,27.23,1604533.0,22.4203,22.4449,22.3136,22.3465,1604533.0
2021-06-04 12:00:00,27.24,27.34,27.23,27.34,631476.0,22.3547,22.4367,22.3465,22.4367,631476.0
2021-06-04 12:30:00,27.34,27.4,27.29,27.36,635358.0,22.4367,22.486,22.3957,22.4531,635358.0
2021-06-04 13:00:00,27.35,27.36,27.26,27.28,1041928.0,22.4449,22.4531,22.3711,22.3875,1041928.0
2021-06-04 13:30:00,27.28,27.39,27.28,27.38,494460.0,22.3875,22.4778,22.3875,22.4696,494460.0
2021-06-04 14:00:00,27.38,27.4,27.34,27.4,308598.0,22.4696,22.486,22.4367,22.486,308598.0
2021-06-04 14:30:00,27.4,27.47,27.39,27.45,381331.0,22.486,22.5434,22.4778,22.527,381331.0
2021-06-04 15:00:00,27.45,27.5,27.45,27.49,377540.0,22.527,22.568,22.527,22.5598,377540.0
2021-06-04 15:30:00,27.49,27.51,27.43,27.43,1125174.0,22.5598,22.5762,22.5106,22.5106,1125174.0
2021-06-07 09:30:00,27.43,27.55,27.34,27.39,998905.0,22.5106,22.6091,22.4367,22.4778,998905.0
2021-06-07 10:00:00,27.38,27.39,27.31,27.33,502631.0,22.4696,22.4778,22.4121,22.4285,502631.0
2021-06-07 10:30:00,27.34,27.35,27.24,27.28,809249.0,22.4367,22.4449,22.3547,22.3875,809249.0
2021-06-07 11:00:00,27.28,27.35,27.26,27.31,545998.0,22.3875,22.4449,22.3711,22.4121,545998.0
2021-06-07 11:30:00,27.32,27.33,27.24,27.27,494918.0,22.4203,22.4285,22.3547,22.3793,494918.0
2021-06-07 12:00:00,27.28,27.29,27.24,27.26,408854.0,22.3875,22.3957,22.3547,22.3711,408854.0
2021-06-07 12:30:00,27.26,27.34,27.24,27.32,337980.0,22.3711,22.4367,22.3547,22.4203,337980.0
2021-06-07 13:00:00,27.32,27.33,27.27,27.28,524036.0,22.4203,22.4285,22.3793,22.3875,524036.0
2021-06-07 13:30:00,27.29,27.32,27.25,27.28,958274.0,22.3957,22.4203,22.3629,22.3875,958274.0
2021-06-07 14:00:00,27.28,27.35,27.27,27.31,657472.0,22.3875,22.4449,22.3793,22.4121,657472.0
2021-06-07 14:30:00,27.3,27.31,27.23,27.25,550355.0,22.4039,22.4121,22.3465,22.3629,550355.0
2021-06-07 15:00:00,27.25,27.28,27.24,27.25,656418.0,22.3629,22.3875,22.3547,22.3629,656418.0
2021-06-07 15:30:00,27.26,27.28,27.24,27.26,837667.0,22.3711,22.3875,22.3547,22.3711,837667.0
2021-06-08 09:30:00,27.08,27.19,26.94,27.18,2229172.0,22.2234,22.3136,22.1085,22.3054,2229172.0
2021-06-08 10:00:00,27.18,27.53,27.18,27.53,1287166.0,22.3054,22.5927,22.3054,22.5927,1287166.0
2021-06-08 10:30:00,27.53,27.71,27.49,27.69,1795211.0,22.5927,22.7404,22.5598,22.724,1795211.0
2021-06-08 11:00:00,27.69,27.73,27.58,27.71,2942161.0,22.724,22.7568,22.6337,22.7404,2942161.0
2021-06-08 11:30:00,27.71,27.86,27.63,27.86,2176713.0,22.7404,22.8635,22.6747,22.8635,2176713.0
2021-06-08 12:00:00,27.86,27.89,27.82,27.86,556840.0,22.8635,22.8881,22.8306,22.8635,556840.0
2021-06-08 12:30:00,27.86,27.86,27.75,27.8,514908.0,22.8635,22.8635,22.7732,22.8142,514908.0
2021-06-08 13:00:00,27.8,27.85,27.79,27.81,402637.0,22.8142,22.8553,22.806,22.8224,402637.0
2021-06-08 13:30:00,27.8,27.85,27.76,27.79,322707.0,22.8142,22.8553,22.7814,22.806,322707.0
2021-06-08 14:00:00,27.79,27.8,27.75,27.78,310666.0,22.806,22.8142,22.7732,22.7978,310666.0
2021-06-08 14:30:00,27.78,27.79,27.73,27.76,371639.0,22.7978,22.806,22.7568,22.7814,371639.0
2021-06-08 15:00:00,27.76,27.82,27.74,27.74,531023.0,22.7814,22.8306,22.765,22.765,531023.0
2021-06-08 15:30:00,27.74,27.79,27.72,27.73,1355818.0,22.765,22.806,22.7486,22.7568,1355818.0
2021-06-09 09:30:00,27.78,27.83,27.62,27.75,1424607.0,22.7978,22.8388,22.6665,22.7732,1424607.0
2021-06-09 10:00:00,27.75,27.93,27.73,27.83,1544557.0,22.7732,22.9209,22.7568,22.8388,1544557.0
2021-06-09 10:30:00,27.82,27.86,27.74,27.81,902854.0,22.8306,22.8635,22.765,22.8224,902854.0
2021-06-09 11:00:00,27.81,27.82,27.72,27.75,1105783.0,22.8224,22.8306,22.7486,22.7732,1105783.0
2021-06-09 11:30:00,27.75,27.76,27.66,27.71,1171542.0,22.7732,22.7814,22.6993,22.7404,1171542.0
2021-06-09 12:00:00,27.72,27.74,27.65,27.71,469428.0,22.7486,22.765,22.6911,22.7404,469428.0
2021-06-09 12:30:00,27.71,27.74,27.68,27.69,332683.0,22.7404,22.765,22.7157,22.724,332683.0
2021-06-09 13:00:00,27.69,27.7,27.63,27.64,466055.0,22.724,22.7322,22.6747,22.6829,466055.0
2021-06-09 13:30:00,27.63,27.67,27.6,27.64,742428.0,22.6747,22.7075,22.6501,22.6829,742428.0
2021-06-09 14:00:00,27.64,27.79,27.64,27.77,567107.0,22.6829,22.806,22.6829,22.7896,567107.0
2021-06-09 14:30:00,27.76,27.77,27.72,27.73,474267.0,22.7814,22.7896,22.7486,22.7568,474267.0
2021-06-09 15:00:00,27.74,27.76,27.6,27.6,449822.0,22.765,22.7814,22.6501,22.6501,449822.0
2021-06-09 15:30:00,27.6,27.62,27.57,27.58,1093539.0,22.6501,22.6665,22.6255,22.6337,1093539.0
2021-06-10 09:30:00,27.9,28.07,27.81,27.83,1434703.0,22.8963,23.0358,22.8224,22.8388,1434703.0
2021-06-10 10:00:00,27.84,27.88,27.76,27.77,594429.0,22.8471,22.8799,22.7814,22.7896,594429.0
2021-06-10 10:30:00,27.77,27.77,27.59,27.61,787006.0,22.7896,22.7896,22.6419,22.6583,787006.0
2021-06-10 11:00:00,27.61,27.69,27.58,27.61,561028.0,22.6583,22.724,22.6337,22.6583,561028.0
2021-06-10 11:30:00,27.61,27.73,27.6,27.7,411728.0,22.6583,22.7568,22.6501,22.7322,411728.0
2021-06-10 12:00:00,27.7,27.7,27.38,27.58,1065472.0,22.7322,22.7322,22.4696,22.6337,1065472.0
2021-06-10 12:30:00,27.58,27.63,27.55,27.6,299386.0,22.6337,22.6747,22.6091,22.6501,299386.0
2021-06-10 13:00:00,27.61,27.63,27.57,27.6,328345.0,22.6583,22.6747,22.6255,22.6501,328345.0
2021-06-10 13:30:00,27.6,27.64,27.56,27.63,221558.0,22.6501,22.6829,22.6173,22.6747,221558.0
2021-06-10 14:00:00,27.63,27.65,27.6,27.62,209371.0,22.6747,22.6911,22.6501,22.6665,209371.0
2021-06-10 14:30:00,27.61,27.63,27.58,27.6,245173.0,22.6583,22.6747,22.6337,22.6501,245173.0
2021-06-10 15:00:00,27.59,27.6,27.53,27.54,285269.0,22.6419,22.6501,22.5927,22.6009,285269.0
2021-06-10 15:30:00,27.53,27.58,27.5,27.51,812917.0,22.5927,22.6337,22.568,22.5762,812917.0
2021-06-11 09:30:00,27.73,27.77,27.47,27.57,912094.0,22.7568,22.7896,22.5434,22.6255,912094.0
2021-06-11 10:00:00,27.58,27.62,27.5,27.61,591124.0,22.6337,22.6665,22.568,22.6583,591124.0
2021-06-11 10:30:00,27.61,27.74,27.59,27.69,733305.0,22.6583,22.765,22.6419,22.724,733305.0
2021-06-11 11:00:00,27.69,27.93,27.63,27.66,1918405.0,22.724,22.9209,22.6747,22.6993,1918405.0
2021-06-11 11:30:00,27.66,27.68,27.58,27.58,456527.0,22.6993,22.7157,22.6337,22.6337,456527.0
2021-06-11 12:00:00,27.58,27.62,27.56,27.6,213686.0,22.6337,22.6665,22.6173,22.6501,213686.0
2021-06-11 12:30:00,27.6,27.62,27.56,27.6,326319.0,22.6501,22.6665,22.6173,22.6501,326319.0
2021-06-11 13:00:00,27.6,27.61,27.58,27.59,450284.0,22.6501,22.6583,22.6337,22.6419,450284.0
2021-06-11 13:30:00,27.59,27.63,27.58,27.6,231045.0,22.6419,22.6747,22.6337,22.6501,231045.0
2021-06-11 14:00:00,27.59,27.61,27.53,27.59,467766.0,22.6419,22.6583,22.5927,22.6419,467766.0
2021-06-11 14:30:00,27.59,27.61,27.56,27.61,587143.0,22.6419,22.6583,22.6173,22.6583,587143.0
2021-06-11 15:00:00,27.61,27.64,27.58,27.58,366650.0,22.6583,22.6829,22.6337,22.6337,366650.0
2021-06-11 15:30:00,27.58,27.59,27.53,27.54,1255087.0,22.6337,22.6419,22.5927,22.6009,1255087.0
2021-06-14 09:30:00,27.88,28.19,27.86,28.18,1813605.0,22.8799,23.1343,22.8635,23.1261,1813605.0
2021-06-14 10:00:00,28.17,28.37,28.14,28.36,1340029.0,23.1179,23.282,23.0933,23.2738,1340029.0
2021-06-14 10:30:00,28.37,28.49,28.36,28.45,1259959.0,23.282,23.3805,23.2738,23.3477,1259959.0
2021-06-14 11:00:00,28.45,28.45,28.17,28.23,745906.0,23.3477,23.3477,23.1179,23.1671,745906.0
2021-06-14 11:30:00,28.23,28.32,28.15,28.28,1084754.0,23.1671,23.241,23.1015,23.2081,1084754.0
2021-06-14 12:00:00,28.29,28.3,28.15,28.16,450411.0,23.2163,23.2246,23.1015,23.1097,450411.0
2021-06-14 12:30:00,28.15,28.16,28.08,28.09,292525.0,23.1015,23.1097,23.044,23.0522,292525.0
2021-06-14 13:00:00,28.09,28.1,28.04,28.06,436553.0,23.0522,23.0604,23.0112,23.0276,436553.0
2021-06-14 13:30:00,28.06,28.07,27.97,27.97,357179.0,23.0276,23.0358,22.9537,22.9537,357179.0
2021-06-14 14:00:00,27.97,27.99,27.88,27.89,653241.0,22.9537,22.9702,22.8799,22.8881,653241.0
2021-06-14 14:30:00,27.9,27.97,27.89,27.95,245856.0,22.8963,22.9537,22.8881,22.9373,245856.0
2021-06-14 15:00:00,27.95,28.0,27.94,27.96,446414.0,22.9373,22.9784,22.9291,22.9455,446414.0
2021-06-14 15:30:00,27.97,28.04,27.95,28.03,1117277.0,22.9537,23.0112,22.9373,23.003,1117277.0
2021-06-15 09:30:00,27.95,28.34,27.95,28.32,2627931.0,22.9373,23.2574,22.9373,23.241,2627931.0
2021-06-15 10:00:00,28.33,28.47,28.27,28.29,1312864.0,23.2492,23.3641,23.1999,23.2163,1312864.0
2021-06-15 10:30:00,28.29,28.39,28.27,28.31,645099.0,23.2163,23.2984,23.1999,23.2328,645099.0
2021-06-15 11:00:00,28.31,28.34,28.27,28.3,608479.0,23.2328,23.2574,23.1999,23.2246,608479.0
2021-06-15 11:30:00,28.3,28.33,28.14,28.15,579197.0,23.2246,23.2492,23.0933,23.1015,579197.0
2021-06-15 12:00:00,28.14,28.28,28.14,28.27,254174.0,23.0933,23.2081,23.0933,23.1999,254174.0
2021-06-15 12:30:00,28.28,28.32,28.27,28.3,335359.0,23.2081,23.241,23.1999,23.2246,335359.0
2021-06-15 13:00:00,28.3,28.4,28.3,28.4,305560.0,23.2246,23.3066,23.2246,23.3066,305560.0
2021-06-15 13:30:00,28.4,28.42,28.36,28.39,287134.0,23.3066,23.323,23.2738,23.2984,287134.0
2021-06-15 14:00:00,28.39,28.44,28.38,28.43,211464.0,23.2984,23.3394,23.2902,23.3312,211464.0
2021-06-15 14:30:00,28.42,28.43,28.37,28.38,236985.0,23.323,23.3312,23.282,23.2902,236985.0
2021-06-15 15:00:00,28.38,28.41,28.36,28.4,345554.0,23.2902,23.3148,23.2738,23.3066,345554.0
2021-06-15 15:30:00,28.39,28.42,28.36,28.38,1307983.0,23.2984,23.323,23.2738,23.2902,1307983.0
2021-06-16 09:30:00,28.29,28.32,28.08,28.12,964500.0,23.2163,23.241,23.044,23.0768,964500.0
2021-06-16 10:00:00,28.12,28.14,27.99,28.01,647467.0,23.0768,23.0933,22.9702,22.9866,647467.0
2021-06-16 10:30:00,28.01,28.19,28.0,28.11,581301.0,22.9866,23.1343,22.9784,23.0686,581301.0
2021-06-16 11:00:00,28.11,28.15,28.07,28.09,389904.0,23.0686,23.1015,23.0358,23.0522,389904.0
2021-06-16 11:30:00,28.09,28.13,28.01,28.13,671953.0,23.0522,23.085,22.9866,23.085,671953.0
2021-06-16 12:00:00,28.13,28.18,28.0,28.01,419890.0,23.085,23.1261,22.9784,22.9866,419890.0
2021-06-16 12:30:00,28.01,28.03,27.93,27.98,653623.0,22.9866,23.003,22.9209,22.9619,653623.0
2021-06-16 13:00:00,27.98,27.98,27.87,27.89,309368.0,22.9619,22.9619,22.8717,22.8881,309368.0
2021-06-16 13:30:00,27.89,27.99,27.88,27.99,228001.0,22.8881,22.9702,22.8799,22.9702,228001.0
2021-06-16 14:00:00,27.98,27.99,27.8,27.93,910509.0,22.9619,22.9702,22.8142,22.9209,910509.0
2021-06-16 14:30:00,27.92,27.99,27.78,27.9,476686.0,22.9127,22.9702,22.7978,22.8963,476686.0
2021-06-16 15:00:00,27.89,28.07,27.88,28.04,613162.0,22.8881,23.0358,22.8799,23.0112,613162.0
2021-06-16 15:30:00,28.04,28.06,27.92,27.92,1271128.0,23.0112,23.0276,22.9127,22.9127,1271128.0
2021-06-17 09:30:00,27.78,27.93,27.67,27.72,1140385.0,22.7978,22.9209,22.7075,22.7486,1140385.0
2021-06-17 10:00:00,27.72,27.78,27.58,27.59,1198033.0,22.7486,22.7978,22.6337,22.6419,1198033.0
2021-06-17 10:30:00,27.6,27.66,27.53,27.55,1138389.0,22.6501,22.6993,22.5927,22.6091,1138389.0
2021-06-17 11:00:00,27.55,27.55,27.21,27.25,1451071.0,22.6091,22.6091,22.33,22.3629,1451071.0
2021-06-17 11:30:00,27.25,27.26,27.01,27.01,1756677.0,22.3629,22.3711,22.1659,22.1659,1756677.0
2021-06-17 12:00:00,27.02,27.11,26.86,26.88,883755.0,22.1741,22.248,22.0428,22.0592,883755.0
2021-06-17 12:30:00,26.87,27.12,26.83,27.08,761316.0,22.051,22.2562,22.0182,22.2234,761316.0
2021-06-17 13:00:00,27.07,27.23,27.06,27.2,437954.0,22.2151,22.3465,22.2069,22.3218,437954.0
2021-06-17 13:30:00,27.2,27.24,27.14,27.16,403063.0,22.3218,22.3547,22.2726,22.289,403063.0
2021-06-17 14:00:00,27.16,27.23,27.14,27.22,417161.0,22.289,22.3465,22.2726,22.3382,417161.0
2021-06-17 14:30:00,27.22,27.23,27.1,27.11,421044.0,22.3382,22.3465,22.2398,22.248,421044.0
2021-06-17 15:00:00,27.11,27.16,27.09,27.14,527302.0,22.248,22.289,22.2316,22.2726,527302.0
2021-06-17 15:30:00,27.15,27.23,27.14,27.17,1117850.0,22.2808,22.3465,22.2726,22.2972,1117850.0
2021-06-18 09:30:00,26.3,26.64,26.26,26.44,3108507.0,21.5832,21.8623,21.5504,21.6981,3108507.0
2021-06-18 10:00:00,26.44,26.51,26.3,26.36,1296425.0,21.6981,21.7556,21.5832,21.6325,1296425.0
2021-06-18 10:30:00,26.36,26.46,26.28,26.41,1249627.0,21.6325,21.7145,21.5668,21.6735,1249627.0
2021-06-18 11:00:00,26.4,26.51,26.33,26.36,937287.0,21.6653,21.7556,21.6079,21.6325,937287.0
2021-06-18 11:30:00,26.36,26.46,26.33,26.4,801431.0,21.6325,21.7145,21.6079,21.6653,801431.0
2021-06-18 12:00:00,26.4,26.47,26.39,26.43,473056.0,21.6653,21.7228,21.6571,21.6899,473056.0
2021-06-18 12:30:00,26.43,26.43,26.27,26.3,437693.0,21.6899,21.6899,21.5586,21.5832,437693.0
2021-06-18 13:00:00,26.3,26.34,26.28,26.3,312555.0,21.5832,21.6161,21.5668,21.5832,312555.0
2021-06-18 13:30:00,26.3,26.37,26.29,26.36,342300.0,21.5832,21.6407,21.575,21.6325,342300.0
2021-06-18 14:00:00,26.36,26.37,26.29,26.35,388302.0,21.6325,21.6407,21.575,21.6243,388302.0
2021-06-18 14:30:00,26.34,26.35,26.24,26.24,536451.0,21.6161,21.6243,21.534,21.534,536451.0
2021-06-18 15:00:00,26.25,26.27,26.19,26.21,644615.0,21.5422,21.5586,21.493,21.5094,644615.0
2021-06-18 15:30:00,26.21,26.23,26.08,26.1,2200175.0,21.5094,21.5258,21.4027,21.4191,2200175.0
2021-06-21 09:30:00,26.36,26.59,26.36,26.41,1733612.0,21.6325,21.8212,21.6325,21.6735,1733612.0
2021-06-21 10:00:00,26.41,26.84,26.41,26.76,1774075.0,21.6735,22.0264,21.6735,21.9607,1774075.0
2021-06-21 10:30:00,26.76,26.83,26.67,26.73,900393.0,21.9607,22.0182,21.8869,21.9361,900393.0
2021-06-21 11:00:00,26.73,26.74,26.55,26.66,648876.0,21.9361,21.9443,21.7884,21.8787,648876.0
2021-06-21 11:30:00,26.66,26.67,26.61,26.66,628765.0,21.8787,21.8869,21.8376,21.8787,628765.0
2021-06-21 12:00:00,26.67,26.74,26.66,26.74,683337.0,21.8869,21.9443,21.8787,21.9443,683337.0
2021-06-21 12:30:00,26.74,26.75,26.69,26.72,400073.0,21.9443,21.9525,21.9033,21.9279,400073.0
2021-06-21 13:00:00,26.72,26.8,26.72,26.79,343027.0,21.9279,21.9936,21.9279,21.9854,343027.0
2021-06-21 13:30:00,26.8,26.88,26.79,26.85,467059.0,21.9936,22.0592,21.9854,22.0346,467059.0
2021-06-21 14:00:00,26.86,26.91,26.82,26.9,334206.0,22.0428,22.0838,22.01,22.0756,334206.0
2021-06-21 14:30:00,26.89,26.91,26.84,26.89,337926.0,22.0674,22.0838,22.0264,22.0674,337926.0
2021-06-21 15:00:00,26.89,26.96,26.88,26.93,464315.0,22.0674,22.1249,22.0592,22.1003,464315.0
2021-06-21 15:30:00,26.93,26.97,26.91,26.94,902161.0,22.1003,22.1331,22.0838,22.1085,902161.0
2021-06-22 09:30:00,27.11,27.12,26.85,26.97,918022.0,22.248,22.2562,22.0346,22.1331,918022.0
2021-06-22 10:00:00,26.97,27.07,26.89,27.05,626459.0,22.1331,22.2151,22.0674,22.1987,626459.0
2021-06-22 10:30:00,27.06,27.15,27.03,27.13,496385.0,22.2069,22.2808,22.1823,22.2644,496385.0
2021-06-22 11:00:00,27.13,27.18,27.09,27.11,575462.0,22.2644,22.3054,22.2316,22.248,575462.0
2021-06-22 11:30:00,27.11,27.14,26.96,27.07,502259.0,22.248,22.2726,22.1249,22.2151,502259.0
2021-06-22 12:00:00,27.07,27.14,27.06,27.11,190396.0,22.2151,22.2726,22.2069,22.248,190396.0
2021-06-22 12:30:00,27.11,27.16,27.1,27.16,258593.0,22.248,22.289,22.2398,22.289,258593.0
2021-06-22 13:00:00,27.15,27.19,27.1,27.13,323326.0,22.2808,22.3136,22.2398,22.2644,323326.0
2021-06-22 13:30:00,27.13,27.17,27.1,27.11,280028.0,22.2644,22.2972,22.2398,22.248,280028.0
2021-06-22 14:00:00,27.11,27.22,27.08,27.21,291627.0,22.248,22.3382,22.2234,22.33,291627.0
2021-06-22 14:30:00,27.21,27.25,27.2,27.23,248271.0,22.33,22.3629,22.3218,22.3465,248271.0
2021-06-22 15:00:00,27.23,27.28,27.2,27.24,451979.0,22.3465,22.3875,22.3218,22.3547,451979.0
2021-06-22 15:30:00,27.24,27.26,27.14,27.14,883988.0,22.3547,22.3711,22.2726,22.2726,883988.0
2021-06-23 09:30:00,27.69,27.84,27.62,27.71,1792340.0,22.724,22.8471,22.6665,22.7404,1792340.0
2021-06-23 10:00:00,27.71,27.76,27.63,27.69,964595.0,22.7404,22.7814,22.6747,22.724,964595.0
2021-06-23 10:30:00,27.7,27.76,27.5,27.5,748031.0,22.7322,22.7814,22.568,22.568,748031.0
2021-06-23 11:00:00,27.51,27.53,27.37,27.39,523248.0,22.5762,22.5927,22.4613,22.4778,523248.0
2021-06-23 11:30:00,27.4,27.41,27.29,27.39,487948.0,22.486,22.4942,22.3957,22.4778,487948.0
2021-06-23 12:00:00,27.39,27.47,27.39,27.41,344896.0,22.4778,22.5434,22.4778,22.4942,344896.0
2021-06-23 12:30:00,27.42,27.43,27.26,27.29,432437.0,22.5024,22.5106,22.3711,22.3957,432437.0
2021-06-23 13:00:00,27.29,27.33,27.28,27.3,292023.0,22.3957,22.4285,22.3875,22.4039,292023.0
2021-06-23 13:30:00,27.3,27.37,27.28,27.37,298122.0,22.4039,22.4613,22.3875,22.4613,298122.0
2021-06-23 14:00:00,27.37,27.38,27.3,27.3,394019.0,22.4613,22.4696,22.4039,22.4039,394019.0
2021-06-23 14:30:00,27.3,27.38,27.27,27.36,326576.0,22.4039,22.4696,22.3793,22.4531,326576.0
2021-06-23 15:00:00,27.35,27.36,27.29,27.34,355226.0,22.4449,22.4531,22.3957,22.4367,355226.0
2021-06-23 15:30:00,27.34,27.34,27.18,27.23,1360193.0,22.4367,22.4367,22.3054,22.3465,1360193.0
2021-06-24 09:30:00,27.33,27.38,27.19,27.24,1137531.0,22.4285,22.4696,22.3136,22.3547,1137531.0
2021-06-24 10:00:00,27.25,27.29,27.16,27.26,676041.0,22.3629,22.3957,22.289,22.3711,676041.0
2021-06-24 10:30:00,27.26,27.26,27.15,27.18,687100.0,22.3711,22.3711,22.2808,22.3054,687100.0
2021-06-24 11:00:00,27.18,27.25,27.18,27.24,767209.0,22.3054,22.3629,22.3054,22.3547,767209.0
2021-06-24 11:30:00,27.24,27.26,27.17,27.2,476396.0,22.3547,22.3711,22.2972,22.3218,476396.0
2021-06-24 12:00:00,27.21,27.21,27.15,27.21,269506.0,22.33,22.33,22.2808,22.33,269506.0
2021-06-24 12:30:00,27.21,27.34,27.2,27.33,486099.0,22.33,22.4367,22.3218,22.4285,486099.0
2021-06-24 13:00:00,27.33,27.39,27.29,27.31,750689.0,22.4285,22.4778,22.3957,22.4121,750689.0
2021-06-24 13:30:00,27.31,27.34,27.3,27.33,352734.0,22.4121,22.4367,22.4039,22.4285,352734.0
2021-06-24 14:00:00,27.32,27.35,27.27,27.29,614311.0,22.4203,22.4449,22.3793,22.3957,614311.0
2021-06-24 14:30:00,27.29,27.37,27.27,27.37,593941.0,22.3957,22.4613,22.3793,22.4613,593941.0
2021-06-24 15:00:00,27.37,27.4,27.33,27.34,394759.0,22.4613,22.486,22.4285,22.4367,394759.0
2021-06-24 15:30:00,27.34,27.39,27.31,27.31,898699.0,22.4367,22.4778,22.4121,22.4121,898699.0
2021-06-25 09:30:00,27.48,27.53,27.39,27.48,838757.0,22.5516,22.5927,22.4778,22.5516,838757.0
2021-06-25 10:00:00,27.48,27.57,27.42,27.44,1151807.0,22.5516,22.6255,22.5024,22.5188,1151807.0
2021-06-25 10:30:00,27.44,27.47,27.39,27.44,424364.0,22.5188,22.5434,22.4778,22.5188,424364.0
2021-06-25 11:00:00,27.44,27.45,27.39,27.41,431258.0,22.5188,22.527,22.4778,22.4942,431258.0
2021-06-25 11:30:00,27.41,27.42,27.31,27.32,467093.0,22.4942,22.5024,22.4121,22.4203,467093.0
2021-06-25 12:00:00,27.32,27.42,27.32,27.38,321621.0,22.4203,22.5024,22.4203,22.4696,321621.0
2021-06-25 12:30:00,27.37,27.39,27.36,27.37,117112.0,22.4613,22.4778,22.4531,22.4613,117112.0
2021-06-25 13:00:00,27.37,27.37,27.31,27.32,229855.0,22.4613,22.4613,22.4121,22.4203,229855.0
2021-06-25 13:30:00,27.32,27.34,27.27,27.33,408768.0,22.4203,22.4367,22.3793,22.4285,408768.0
2021-06-25 14:00:00,27.32,27.36,27.31,27.36,212746.0,22.4203,22.4531,22.4121,22.4531,212746.0
2021-06-25 14:30:00,27.35,27.36,27.33,27.34,169030.0,22.4449,22.4531,22.4285,22.4367,169030.0
2021-06-25 15:00:00,27.34,27.37,27.33,27.33,301653.0,22.4367,22.4613,22.4285,22.4285,301653.0
2021-06-25 15:30:00,27.33,27.38,27.32,27.33,1316203.0,22.4285,22.4696,22.4203,22.4285,1316203.0
2021-06-28 09:30:00,26.96,26.98,26.47,26.63,2520592.0,22.1249,22.1413,21.7228,21.8541,2520592.0
2021-06-28 10:00:00,26.64,26.64,26.46,26.47,1416175.0,21.8623,21.8623,21.7145,21.7228,1416175.0
2021-06-28 10:30:00,26.48,26.61,26.41,26.59,1258274.0,21.731,21.8376,21.6735,21.8212,1258274.0
2021-06-28 11:00:00,26.59,26.63,26.42,26.44,663487.0,21.8212,21.8541,21.6817,21.6981,663487.0
2021-06-28 11:30:00,26.45,26.48,26.39,26.43,773405.0,21.7063,21.731,21.6571,21.6899,773405.0
2021-06-28 12:00:00,26.43,26.47,26.4,26.43,284175.0,21.6899,21.7228,21.6653,21.6899,284175.0
2021-06-28 12:30:00,26.43,26.52,26.39,26.47,473583.0,21.6899,21.7638,21.6571,21.7228,473583.0
2021-06-28 13:00:00,26.47,26.48,26.37,26.39,438934.0,21.7228,21.731,21.6407,21.6571,438934.0
2021-06-28 13:30:00,26.39,26.52,26.37,26.46,369344.0,21.6571,21.7638,21.6407,21.7145,369344.0
2021-06-28 14:00:00,26.46,26.5,26.43,26.49,229125.0,21.7145,21.7474,21.6899,21.7392,229125.0
2021-06-28 14:30:00,26.49,26.51,26.46,26.47,287673.0,21.7392,21.7556,21.7145,21.7228,287673.0
2021-06-28 15:00:00,26.48,26.5,26.43,26.43,461988.0,21.731,21.7474,21.6899,21.6899,461988.0
2021-06-28 15:30:00,26.44,26.47,26.38,26.45,1325345.0,21.6981,21.7228,21.6489,21.7063,1325345.0
2021-06-29 09:30:00,26.55,26.71,26.46,26.49,820999.0,21.7884,21.9197,21.7145,21.7392,820999.0
2021-06-29 10:00:00,26.49,26.5,26.36,26.48,659272.0,21.7392,21.7474,21.6325,21.731,659272.0
2021-06-29 10:30:00,26.47,26.49,26.38,26.42,631880.0,21.7228,21.7392,21.6489,21.6817,631880.0
2021-06-29 11:00:00,26.41,26.51,26.38,26.45,556093.0,21.6735,21.7556,21.6489,21.7063,556093.0
2021-06-29 11:30:00,26.45,26.47,26.36,26.4,769981.0,21.7063,21.7228,21.6325,21.6653,769981.0
2021-06-29 12:00:00,26.4,26.41,26.35,26.35,259511.0,21.6653,21.6735,21.6243,21.6243,259511.0
2021-06-29 12:30:00,26.36,26.36,26.31,26.34,395049.0,21.6325,21.6325,21.5915,21.6161,395049.0
2021-06-29 13:00:00,26.34,26.41,26.32,26.39,193710.0,21.6161,21.6735,21.5997,21.6571,193710.0
2021-06-29 13:30:00,26.39,26.41,26.34,26.36,179867.0,21.6571,21.6735,21.6161,21.6325,179867.0
2021-06-29 14:00:00,26.36,26.36,26.33,26.35,157063.0,21.6325,21.6325,21.6079,21.6243,157063.0
2021-06-29 14:30:00,26.36,26.38,26.3,26.35,413922.0,21.6325,21.6489,21.5832,21.6243,413922.0
2021-06-29 15:00:00,26.34,26.36,26.31,26.32,314819.0,21.6161,21.6325,21.5915,21.5997,314819.0
2021-06-29 15:30:00,26.32,26.34,26.27,26.27,924989.0,21.5997,21.6161,21.5586,21.5586,924989.0
2021-06-30 09:30:00,26.3,26.54,26.27,26.52,1017080.0,21.5832,21.7802,21.5586,21.7638,1017080.0
2021-06-30 10:00:00,26.52,26.55,26.42,26.45,716498.0,21.7638,21.7884,21.6817,21.7063,716498.0
2021-06-30 10:30:00,26.45,26.59,26.33,26.33,691682.0,21.7063,21.8212,21.6079,21.6079,691682.0
2021-06-30 11:00:00,26.34,26.38,26.29,26.37,826361.0,21.6161,21.6489,21.575,21.6407,826361.0
2021-06-30 11:30:00,26.37,26.38,26.29,26.36,505747.0,21.6407,21.6489,21.575,21.6325,505747.0
2021-06-30 12:00:00,26.37,26.43,26.37,26.42,267836.0,21.6407,21.6899,21.6407,21.6817,267836.0
2021-06-30 12:30:00,26.42,26.46,26.41,26.44,153476.0,21.6817,21.7145,21.6735,21.6981,153476.0
2021-06-30 13:00:00,26.44,26.47,26.43,26.45,185169.0,21.6981,21.7228,21.6899,21.7063,185169.0
2021-06-30 13:30:00,26.45,26.46,26.38,26.39,162611.0,21.7063,21.7145,21.6489,21.6571,162611.0
2021-06-30 14:00:00,26.39,26.45,26.35,26.42,191217.0,21.6571,21.7063,21.6243,21.6817,191217.0
2021-06-30 14:30:00,26.42,26.44,26.4,26.43,182702.0,21.6817,21.6981,21.6653,21.6899,182702.0
2021-06-30 15:00:00,26.43,26.44,26.39,26.43,272835.0,21.6899,21.6981,21.6571,21.6899,272835.0
2021-06-30 15:30:00,26.42,26.44,26.37,26.42,602566.0,21.6817,21.6981,21.6407,21.6817,602566.0
2021-07-01 09:30:00,27.12,27.23,26.88,27.0,2285493.0,22.2562,22.3465,22.0592,22.1577,2285493.0
2021-07-01 10:00:00,27.0,27.22,26.99,27.12,899139.0,22.1577,22.3382,22.1495,22.2562,899139.0
2021-07-01 10:30:00,27.12,27.12,26.97,26.99,702973.0,22.2562,22.2562,22.1331,22.1495,702973.0
2021-07-01 11:00:00,26.99,27.02,26.88,26.97,488463.0,22.1495,22.1741,22.0592,22.1331,488463.0
2021-07-01 11:30:00,26.98,27.03,26.94,27.02,326631.0,22.1413,22.1823,22.1085,22.1741,326631.0
2021-07-01 12:00:00,27.02,27.03,26.96,27.02,228039.0,22.1741,22.1823,22.1249,22.1741,228039.0
2021-07-01 12:30:00,27.01,27.06,27.01,27.05,229676.0,22.1659,22.2069,22.1659,22.1987,229676.0
2021-07-01 13:00:00,27.04,27.13,27.03,27.11,351065.0,22.1905,22.2644,22.1823,22.248,351065.0
2021-07-01 13:30:00,27.11,27.12,26.98,27.04,481508.0,22.248,22.2562,22.1413,22.1905,481508.0
2021-07-01 14:00:00,27.04,27.08,26.99,27.06,607130.0,22.1905,22.2234,22.1495,22.2069,607130.0
2021-07-01 14:30:00,27.07,27.11,27.05,27.11,327353.0,22.2151,22.248,22.1987,22.248,327353.0
2021-07-01 15:00:00,27.11,27.11,27.03,27.05,373843.0,22.248,22.248,22.1823,22.1987,373843.0
2021-07-01 15:30:00,27.05,27.08,27.01,27.08,952368.0,22.1987,22.2234,22.1659,22.2234,952368.0
2021-07-02 09:30:00,26.96,26.96,26.74,26.86,828087.0,22.1249,22.1249,21.9443,22.0428,828087.0
2021-07-02 10:00:00,26.85,26.86,26.71,26.82,452773.0,22.0346,22.0428,21.9197,22.01,452773.0
2021-07-02 10:30:00,26.82,26.85,26.73,26.8,316668.0,22.01,22.0346,21.9361,21.9936,316668.0
2021-07-02 11:00:00,26.8,26.84,26.75,26.83,440681.0,21.9936,22.0264,21.9525,22.0182,440681.0
2021-07-02 11:30:00,26.84,26.84,26.76,26.82,316826.0,22.0264,22.0264,21.9607,22.01,316826.0
2021-07-02 12:00:00,26.82,26.85,26.8,26.82,159444.0,22.01,22.0346,21.9936,22.01,159444.0
2021-07-02 12:30:00,26.83,26.95,26.82,26.94,230314.0,22.0182,22.1167,22.01,22.1085,230314.0
2021-07-02 13:00:00,26.94,26.97,26.92,26.95,208709.0,22.1085,22.1331,22.0921,22.1167,208709.0
2021-07-02 13:30:00,26.96,26.97,26.92,26.95,155733.0,22.1249,22.1331,22.0921,22.1167,155733.0
2021-07-02 14:00:00,26.95,27.0,26.94,26.99,144105.0,22.1167,22.1577,22.1085,22.1495,144105.0
2021-07-02 14:30:00,26.99,27.01,26.97,27.0,367858.0,22.1495,22.1659,22.1331,22.1577,367858.0
2021-07-02 15:00:00,27.0,27.04,26.99,27.04,244689.0,22.1577,22.1905,22.1495,22.1905,244689.0
2021-07-02 15:30:00,27.04,27.05,26.97,26.99,763431.0,22.1905,22.1987,22.1331,22.1495,763431.0
2021-07-06 09:30:00,26.91,26.92,26.43,26.62,2708829.0,22.0838,22.0921,21.6899,21.8459,2708829.0
2021-07-06 10:00:00,26.62,26.62,26.29,26.31,1783056.0,21.8459,21.8459,21.575,21.5915,1783056.0
2021-07-06 10:30:00,26.3,26.32,26.04,26.06,1825353.0,21.5832,21.5997,21.3699,21.3863,1825353.0
2021-07-06 11:00:00,26.06,26.08,25.87,25.9,2429239.0,21.3863,21.4027,21.2304,21.255,2429239.0
2021-07-06 11:30:00,25.9,25.99,25.87,25.89,869193.0,21.255,21.3288,21.2304,21.2468,869193.0
2021-07-06 12:00:00,25.89,25.92,25.81,25.84,838343.0,21.2468,21.2714,21.1811,21.2057,838343.0
2021-07-06 12:30:00,25.83,25.83,25.73,25.79,886447.0,21.1975,21.1975,21.1155,21.1647,886447.0
2021-07-06 13:00:00,25.79,25.91,25.77,25.9,553805.0,21.1647,21.2632,21.1483,21.255,553805.0
2021-07-06 13:30:00,25.89,25.96,25.87,25.92,480676.0,21.2468,21.3042,21.2304,21.2714,480676.0
2021-07-06 14:00:00,25.92,25.95,25.88,25.94,437247.0,21.2714,21.296,21.2386,21.2878,437247.0
2021-07-06 14:30:00,25.94,26.01,25.94,25.96,500420.0,21.2878,21.3453,21.2878,21.3042,500420.0
2021-07-06 15:00:00,25.97,25.98,25.92,25.94,515906.0,21.3124,21.3206,21.2714,21.2878,515906.0
2021-07-06 15:30:00,25.94,25.97,25.91,25.97,2594041.0,21.2878,21.3124,21.2632,21.3124,2594041.0
2021-07-07 09:30:00,25.78,26.12,25.73,25.77,2278459.0,21.1565,21.4355,21.1155,21.1483,2278459.0
2021-07-07 10:00:00,25.76,25.77,25.48,25.5,1471657.0,21.1401,21.1483,20.9103,20.9267,1471657.0
2021-07-07 10:30:00,25.49,25.63,25.47,25.6,1174959.0,20.9185,21.0334,20.9021,21.0088,1174959.0
2021-07-07 11:00:00,25.6,25.75,25.55,25.66,1189924.0,21.0088,21.1319,20.9678,21.058,1189924.0
2021-07-07 11:30:00,25.67,25.73,25.61,25.63,1005774.0,21.0662,21.1155,21.017,21.0334,1005774.0
2021-07-07 12:00:00,25.64,25.76,25.62,25.71,405008.0,21.0416,21.1401,21.0252,21.0991,405008.0
2021-07-07 12:30:00,25.71,25.77,25.71,25.72,257358.0,21.0991,21.1483,21.0991,21.1073,257358.0
2021-07-07 13:00:00,25.71,25.74,25.63,25.64,177466.0,21.0991,21.1237,21.0334,21.0416,177466.0
2021-07-07 13:30:00,25.64,25.7,25.63,25.67,163507.0,21.0416,21.0909,21.0334,21.0662,163507.0
2021-07-07 14:00:00,25.66,25.77,25.65,25.71,305311.0,21.058,21.1483,21.0498,21.0991,305311.0
2021-07-07 14:30:00,25.71,25.71,25.66,25.7,165593.0,21.0991,21.0991,21.058,21.0909,165593.0
2021-07-07 15:00:00,25.71,25.77,25.7,25.75,349247.0,21.0991,21.1483,21.0909,21.1319,349247.0
2021-07-07 15:30:00,25.74,25.75,25.7,25.72,1257017.0,21.1237,21.1319,21.0909,21.1073,1257017.0
2021-07-08 09:30:00,25.23,25.54,25.2,25.4,1349503.0,20.7051,20.9595,20.6805,20.8447,1349503.0
2021-07-08 10:00:00,25.4,25.45,25.23,25.38,929715.0,20.8447,20.8857,20.7051,20.8282,929715.0
2021-07-08 10:30:00,25.4,25.47,25.32,25.39,1019742.0,20.8447,20.9021,20.779,20.8364,1019742.0
2021-07-08 11:00:00,25.4,25.65,25.4,25.6,942476.0,20.8447,21.0498,20.8447,21.0088,942476.0
2021-07-08 11:30:00,25.61,25.74,25.6,25.71,582376.0,21.017,21.1237,21.0088,21.0991,582376.0
2021-07-08 12:00:00,25.71,25.79,25.58,25.66,574869.0,21.0991,21.1647,20.9924,21.058,574869.0
2021-07-08 12:30:00,25.67,25.72,25.64,25.69,212380.0,21.0662,21.1073,21.0416,21.0826,212380.0
2021-07-08 13:00:00,25.69,25.7,25.57,25.62,263617.0,21.0826,21.0909,20.9842,21.0252,263617.0
2021-07-08 13:30:00,25.61,25.62,25.55,25.59,244915.0,21.017,21.0252,20.9678,21.0006,244915.0
2021-07-08 14:00:00,25.59,25.59,25.45,25.45,666745.0,21.0006,21.0006,20.8857,20.8857,666745.0
2021-07-08 14:30:00,25.45,25.48,25.41,25.43,576647.0,20.8857,20.9103,20.8529,20.8693,576647.0
2021-07-08 15:00:00,25.43,25.51,25.41,25.51,458641.0,20.8693,20.9349,20.8529,20.9349,458641.0
2021-07-08 15:30:00,25.5,25.59,25.46,25.58,1157486.0,20.9267,21.0006,20.8939,20.9924,1157486.0
2021-07-09 09:30:00,25.84,25.98,25.68,25.93,1215193.0,21.2057,21.3206,21.0744,21.2796,1215193.0
2021-07-09 10:00:00,25.93,26.01,25.93,25.98,624773.0,21.2796,21.3453,21.2796,21.3206,624773.0
2021-07-09 10:30:00,25.98,26.09,25.93,25.95,846830.0,21.3206,21.4109,21.2796,21.296,846830.0
2021-07-09 11:00:00,25.95,26.04,25.94,25.99,423765.0,21.296,21.3699,21.2878,21.3288,423765.0
2021-07-09 11:30:00,25.99,26.08,25.99,26.03,425452.0,21.3288,21.4027,21.3288,21.3617,425452.0
2021-07-09 12:00:00,26.04,26.06,26.01,26.03,285957.0,21.3699,21.3863,21.3453,21.3617,285957.0
2021-07-09 12:30:00,26.02,26.04,25.99,26.03,212685.0,21.3535,21.3699,21.3288,21.3617,212685.0
2021-07-09 13:00:00,26.04,26.05,25.99,26.03,193397.0,21.3699,21.3781,21.3288,21.3617,193397.0
2021-07-09 13:30:00,26.03,26.03,25.97,26.0,240724.0,21.3617,21.3617,21.3124,21.337,240724.0
2021-07-09 14:00:00,26.01,26.06,25.99,26.05,275943.0,21.3453,21.3863,21.3288,21.3781,275943.0
2021-07-09 14:30:00,26.05,26.08,26.03,26.04,197174.0,21.3781,21.4027,21.3617,21.3699,197174.0
2021-07-09 15:00:00,26.04,26.1,26.04,26.08,306809.0,21.3699,21.4191,21.3699,21.4027,306809.0
2021-07-09 15:30:00,26.07,26.09,26.0,26.0,1095871.0,21.3945,21.4109,21.337,21.337,1095871.0
2021-07-12 09:30:00,25.77,25.96,25.58,25.95,1521892.0,21.1483,21.3042,20.9924,21.296,1521892.0
2021-07-12 10:00:00,25.95,26.12,25.95,26.06,779079.0,21.296,21.4355,21.296,21.3863,779079.0
2021-07-12 10:30:00,26.07,26.15,25.96,25.96,539223.0,21.3945,21.4601,21.3042,21.3042,539223.0
2021-07-12 11:00:00,25.97,26.04,25.92,26.03,399528.0,21.3124,21.3699,21.2714,21.3617,399528.0
2021-07-12 11:30:00,26.04,26.04,25.9,25.94,280548.0,21.3699,21.3699,21.255,21.2878,280548.0
2021-07-12 12:00:00,25.94,25.95,25.89,25.9,297963.0,21.2878,21.296,21.2468,21.255,297963.0
2021-07-12 12:30:00,25.89,25.95,25.88,25.89,184176.0,21.2468,21.296,21.2386,21.2468,184176.0
2021-07-12 13:00:00,25.9,25.98,25.89,25.96,161667.0,21.255,21.3206,21.2468,21.3042,161667.0
2021-07-12 13:30:00,25.97,25.97,25.91,25.94,210568.0,21.3124,21.3124,21.2632,21.2878,210568.0
2021-07-12 14:00:00,25.94,25.97,25.92,25.95,241353.0,21.2878,21.3124,21.2714,21.296,241353.0
2021-07-12 14:30:00,25.95,26.0,25.94,26.0,324628.0,21.296,21.337,21.2878,21.337,324628.0
2021-07-12 15:00:00,26.0,26.0,25.93,25.96,352876.0,21.337,21.337,21.2796,21.3042,352876.0
2021-07-12 15:30:00,25.96,25.97,25.87,25.89,619401.0,21.3042,21.3124,21.2304,21.2468,619401.0
2021-07-13 09:30:00,25.83,25.92,25.7,25.75,856369.0,21.1975,21.2714,21.0909,21.1319,856369.0
2021-07-13 10:00:00,25.75,25.75,25.6,25.63,794646.0,21.1319,21.1319,21.0088,21.0334,794646.0
2021-07-13 10:30:00,25.63,25.67,25.54,25.59,472174.0,21.0334,21.0662,20.9595,21.0006,472174.0
2021-07-13 11:00:00,25.6,25.63,25.54,25.61,547448.0,21.0088,21.0334,20.9595,21.017,547448.0
2021-07-13 11:30:00,25.61,25.68,25.58,25.65,426941.0,21.017,21.0744,20.9924,21.0498,426941.0
2021-07-13 12:00:00,25.64,25.68,25.64,25.64,254891.0,21.0416,21.0744,21.0416,21.0416,254891.0
2021-07-13 12:30:00,25.64,25.66,25.6,25.61,154798.0,21.0416,21.058,21.0088,21.017,154798.0
2021-07-13 13:00:00,25.61,25.67,25.55,25.66,310838.0,21.017,21.0662,20.9678,21.058,310838.0
2021-07-13 13:30:00,25.66,25.75,25.65,25.73,282983.0,21.058,21.1319,21.0498,21.1155,282983.0
2021-07-13 14:00:00,25.73,25.73,25.67,25.68,272843.0,21.1155,21.1155,21.0662,21.0744,272843.0
2021-07-13 14:30:00,25.68,25.69,25.62,25.63,268088.0,21.0744,21.0826,21.0252,21.0334,268088.0
2021-07-13 15:00:00,25.63,25.65,25.59,25.62,425090.0,21.0334,21.0498,21.0006,21.0252,425090.0
2021-07-13 15:30:00,25.62,25.63,25.57,25.58,1541028.0,21.0252,21.0334,20.9842,20.9924,1541028.0
2021-07-14 09:30:00,25.86,26.04,25.68,25.69,1296986.0,21.2222,21.3699,21.0744,21.0826,1296986.0
2021-07-14 10:00:00,25.69,25.72,25.6,25.69,814444.0,21.0826,21.1073,21.0088,21.0826,814444.0
2021-07-14 10:30:00,25.69,25.7,25.55,25.56,549319.0,21.0826,21.0909,20.9678,20.976,549319.0
2021-07-14 11:00:00,25.56,25.59,25.5,25.52,448179.0,20.976,21.0006,20.9267,20.9431,448179.0
2021-07-14 11:30:00,25.53,25.56,25.34,25.36,713238.0,20.9513,20.976,20.7954,20.8118,713238.0
2021-07-14 12:00:00,25.35,25.48,25.35,25.48,444951.0,20.8036,20.9103,20.8036,20.9103,444951.0
2021-07-14 12:30:00,25.49,25.53,25.4,25.46,264466.0,20.9185,20.9513,20.8447,20.8939,264466.0
2021-07-14 13:00:00,25.46,25.5,25.34,25.39,360793.0,20.8939,20.9267,20.7954,20.8364,360793.0
2021-07-14 13:30:00,25.4,25.46,25.39,25.4,292929.0,20.8447,20.8939,20.8364,20.8447,292929.0
2021-07-14 14:00:00,25.41,25.42,25.28,25.31,568990.0,20.8529,20.8611,20.7462,20.7708,568990.0
2021-07-14 14:30:00,25.31,25.34,25.27,25.27,412462.0,20.7708,20.7954,20.738,20.738,412462.0
2021-07-14 15:00:00,25.28,25.31,25.21,25.21,615800.0,20.7462,20.7708,20.6887,20.6887,615800.0
2021-07-14 15:30:00,25.22,25.27,25.18,25.23,1769838.0,20.6969,20.738,20.6641,20.7051,1769838.0
2021-07-15 09:30:00,24.73,24.92,24.6,24.82,1624188.0,20.2948,20.4507,20.1881,20.3687,1624188.0
2021-07-15 10:00:00,24.81,24.9,24.72,24.76,728817.0,20.3605,20.4343,20.2866,20.3194,728817.0
2021-07-15 10:30:00,24.76,24.85,24.66,24.84,687731.0,20.3194,20.3933,20.2374,20.3851,687731.0
2021-07-15 11:00:00,24.84,24.89,24.76,24.88,789566.0,20.3851,20.4261,20.3194,20.4179,789566.0
2021-07-15 11:30:00,24.88,25.0,24.81,24.91,926152.0,20.4179,20.5164,20.3605,20.4425,926152.0
2021-07-15 12:00:00,24.91,24.93,24.81,24.85,305916.0,20.4425,20.4589,20.3605,20.3933,305916.0
2021-07-15 12:30:00,24.85,24.89,24.81,24.84,313529.0,20.3933,20.4261,20.3605,20.3851,313529.0
2021-07-15 13:00:00,24.83,24.85,24.74,24.77,503042.0,20.3769,20.3933,20.303,20.3276,503042.0
2021-07-15 13:30:00,24.76,24.77,24.64,24.65,336943.0,20.3194,20.3276,20.221,20.2292,336943.0
2021-07-15 14:00:00,24.64,24.71,24.62,24.68,374808.0,20.221,20.2784,20.2045,20.2538,374808.0
2021-07-15 14:30:00,24.68,24.69,24.65,24.66,249807.0,20.2538,20.262,20.2292,20.2374,249807.0
2021-07-15 15:00:00,24.67,24.68,24.61,24.66,416164.0,20.2456,20.2538,20.1963,20.2374,416164.0
2021-07-15 15:30:00,24.66,24.68,24.63,24.65,1091900.0,20.2374,20.2538,20.2127,20.2292,1091900.0
2021-07-16 09:30:00,24.83,24.88,24.42,24.54,1854788.0,20.3769,20.4179,20.0404,20.1389,1854788.0
2021-07-16 10:00:00,24.54,24.55,24.24,24.28,1055336.0,20.1389,20.1471,19.8927,19.9255,1055336.0
2021-07-16 10:30:00,24.27,24.35,24.17,24.32,1816315.0,19.9173,19.983,19.8352,19.9583,1816315.0
2021-07-16 11:00:00,24.31,24.37,24.23,24.33,1698311.0,19.9501,19.9994,19.8845,19.9666,1698311.0
2021-07-16 11:30:00,24.32,24.37,24.26,24.29,507874.0,19.9583,19.9994,19.9091,19.9337,507874.0
2021-07-16 12:00:00,24.29,24.29,24.13,24.18,621898.0,19.9337,19.9337,19.8024,19.8435,621898.0
2021-07-16 12:30:00,24.18,24.21,24.16,24.2,325860.0,19.8435,19.8681,19.827,19.8599,325860.0
2021-07-16 13:00:00,24.2,24.21,24.09,24.11,917591.0,19.8599,19.8681,19.7696,19.786,917591.0
2021-07-16 13:30:00,24.1,24.11,23.98,24.02,915179.0,19.7778,19.786,19.6793,19.7121,915179.0
2021-07-16 14:00:00,24.02,24.04,23.93,23.94,1051912.0,19.7121,19.7286,19.6383,19.6465,1051912.0
2021-07-16 14:30:00,23.94,23.98,23.88,23.92,864136.0,19.6465,19.6793,19.5973,19.6301,864136.0
2021-07-16 15:00:00,23.92,23.93,23.85,23.86,1059253.0,19.6301,19.6383,19.5726,19.5808,1059253.0
2021-07-16 15:30:00,23.86,23.88,23.78,23.88,3482722.0,19.5808,19.5973,19.5152,19.5973,3482722.0
2021-07-19 09:30:00,23.3,23.47,22.97,23.02,4348023.0,19.1213,19.2608,18.8505,18.8915,4348023.0
2021-07-19 10:00:00,23.03,23.07,22.81,22.89,2009602.0,18.8997,18.9325,18.7192,18.7848,2009602.0
2021-07-19 10:30:00,22.88,23.09,22.81,22.91,1732947.0,18.7766,18.9489,18.7192,18.8012,1732947.0
2021-07-19 11:00:00,22.91,23.05,22.85,22.91,1510984.0,18.8012,18.9161,18.752,18.8012,1510984.0
2021-07-19 11:30:00,22.92,23.07,22.9,23.06,1840315.0,18.8094,18.9325,18.793,18.9243,1840315.0
2021-07-19 12:00:00,23.06,23.06,22.93,22.95,607347.0,18.9243,18.9243,18.8176,18.834,607347.0
2021-07-19 12:30:00,22.95,22.96,22.82,22.89,664922.0,18.834,18.8423,18.7274,18.7848,664922.0
2021-07-19 13:00:00,22.89,22.98,22.87,22.95,579921.0,18.7848,18.8587,18.7684,18.834,579921.0
2021-07-19 13:30:00,22.94,23.0,22.87,22.89,914769.0,18.8258,18.8751,18.7684,18.7848,914769.0
2021-07-19 14:00:00,22.89,23.0,22.89,22.99,687991.0,18.7848,18.8751,18.7848,18.8669,687991.0
2021-07-19 14:30:00,22.98,22.99,22.92,22.94,863078.0,18.8587,18.8669,18.8094,18.8258,863078.0
2021-07-19 15:00:00,22.94,22.99,22.91,22.98,872982.0,18.8258,18.8669,18.8012,18.8587,872982.0
2021-07-19 15:30:00,22.98,23.11,22.93,23.1,2754475.0,18.8587,18.9654,18.8176,18.9571,2754475.0
2021-07-20 09:30:00,22.83,23.05,22.64,23.03,3373042.0,18.7356,18.9161,18.5796,18.8997,3373042.0
2021-07-20 10:00:00,23.04,23.2,22.91,23.18,3063620.0,18.9079,19.0392,18.8012,19.0228,3063620.0
2021-07-20 10:30:00,23.18,23.23,23.06,23.21,1306032.0,19.0228,19.0638,18.9243,19.0474,1306032.0
2021-07-20 11:00:00,23.2,23.22,23.08,23.08,1245209.0,19.0392,19.0556,18.9407,18.9407,1245209.0
2021-07-20 11:30:00,23.08,23.2,23.03,23.19,799377.0,18.9407,19.0392,18.8997,19.031,799377.0
2021-07-20 12:00:00,23.19,23.21,23.04,23.09,489105.0,19.031,19.0474,18.9079,18.9489,489105.0
2021-07-20 12:30:00,23.09,23.16,23.06,23.08,399616.0,18.9489,19.0064,18.9243,18.9407,399616.0
2021-07-20 13:00:00,23.08,23.09,22.93,22.96,510267.0,18.9407,18.9489,18.8176,18.8423,510267.0
2021-07-20 13:30:00,22.96,23.05,22.95,23.03,420876.0,18.8423,18.9161,18.834,18.8997,420876.0
2021-07-20 14:00:00,23.03,23.12,23.03,23.04,410791.0,18.8997,18.9736,18.8997,18.9079,410791.0
2021-07-20 14:30:00,23.05,23.12,23.01,23.1,514810.0,18.9161,18.9736,18.8833,18.9571,514810.0
2021-07-20 15:00:00,23.1,23.18,23.06,23.16,726861.0,18.9571,19.0228,18.9243,19.0064,726861.0
2021-07-20 15:30:00,23.16,23.16,23.09,23.11,1190462.0,19.0064,19.0064,18.9489,18.9654,1190462.0
2021-07-21 09:30:00,23.68,24.05,23.65,23.94,2141375.0,19.4331,19.7368,19.4085,19.6465,2141375.0
2021-07-21 10:00:00,23.95,24.04,23.82,23.83,1076757.0,19.6547,19.7286,19.548,19.5562,1076757.0
2021-07-21 10:30:00,23.82,23.92,23.76,23.86,1130291.0,19.548,19.6301,19.4988,19.5808,1130291.0
2021-07-21 11:00:00,23.86,23.99,23.85,23.95,1083498.0,19.5808,19.6875,19.5726,19.6547,1083498.0
2021-07-21 11:30:00,23.95,24.08,23.91,24.07,951163.0,19.6547,19.7614,19.6219,19.7532,951163.0
2021-07-21 12:00:00,24.07,24.11,24.02,24.03,518443.0,19.7532,19.786,19.7121,19.7204,518443.0
2021-07-21 12:30:00,24.03,24.03,23.91,23.99,421243.0,19.7204,19.7204,19.6219,19.6875,421243.0
2021-07-21 13:00:00,23.99,24.12,23.99,24.06,625235.0,19.6875,19.7942,19.6875,19.745,625235.0
2021-07-21 13:30:00,24.05,24.07,23.94,23.96,376626.0,19.7368,19.7532,19.6465,19.6629,376626.0
2021-07-21 14:00:00,23.97,24.0,23.9,23.94,285580.0,19.6711,19.6957,19.6137,19.6465,285580.0
2021-07-21 14:30:00,23.94,23.97,23.91,23.93,248614.0,19.6465,19.6711,19.6219,19.6383,248614.0
2021-07-21 15:00:00,23.93,24.0,23.92,23.98,317385.0,19.6383,19.6957,19.6301,19.6793,317385.0
2021-07-21 15:30:00,23.98,23.98,23.89,23.9,1252997.0,19.6793,19.6793,19.6055,19.6137,1252997.0
2021-07-22 09:30:00,23.91,23.91,23.51,23.61,1885176.0,19.6219,19.6219,19.2936,19.3757,1885176.0
2021-07-22 10:00:00,23.61,23.69,23.51,23.61,771189.0,19.3757,19.4413,19.2936,19.3757,771189.0
2021-07-22 10:30:00,23.6,23.63,23.47,23.5,804643.0,19.3675,19.3921,19.2608,19.2854,804643.0
2021-07-22 11:00:00,23.51,23.59,23.47,23.55,579963.0,19.2936,19.3593,19.2608,19.3264,579963.0
2021-07-22 11:30:00,23.55,23.6,23.5,23.56,438872.0,19.3264,19.3675,19.2854,19.3346,438872.0
2021-07-22 12:00:00,23.57,23.67,23.56,23.67,373561.0,19.3429,19.4249,19.3346,19.4249,373561.0
2021-07-22 12:30:00,23.67,23.74,23.66,23.72,257861.0,19.4249,19.4824,19.4167,19.466,257861.0
2021-07-22 13:00:00,23.72,23.78,23.68,23.71,231335.0,19.466,19.5152,19.4331,19.4577,231335.0
2021-07-22 13:30:00,23.71,23.8,23.69,23.8,283737.0,19.4577,19.5316,19.4413,19.5316,283737.0
2021-07-22 14:00:00,23.8,23.8,23.76,23.77,217821.0,19.5316,19.5316,19.4988,19.507,217821.0
2021-07-22 14:30:00,23.77,23.78,23.72,23.76,341453.0,19.507,19.5152,19.466,19.4988,341453.0
2021-07-22 15:00:00,23.76,23.78,23.73,23.77,252586.0,19.4988,19.5152,19.4742,19.507,252586.0
2021-07-22 15:30:00,23.78,23.78,23.61,23.62,1359427.0,19.5152,19.5152,19.3757,19.3839,1359427.0
2021-07-23 09:30:00,23.79,23.87,23.46,23.47,1176828.0,19.5234,19.5891,19.2526,19.2608,1176828.0
2021-07-23 10:00:00,23.47,23.55,23.4,23.55,767097.0,19.2608,19.3264,19.2033,19.3264,767097.0
2021-07-23 10:30:00,23.55,23.57,23.49,23.55,476584.0,19.3264,19.3429,19.2772,19.3264,476584.0
2021-07-23 11:00:00,23.54,23.59,23.48,23.57,549755.0,19.3182,19.3593,19.269,19.3429,549755.0
2021-07-23 11:30:00,23.56,23.61,23.44,23.46,350942.0,19.3346,19.3757,19.2362,19.2526,350942.0
2021-07-23 12:00:00,23.46,23.52,23.44,23.46,201156.0,19.2526,19.3018,19.2362,19.2526,201156.0
2021-07-23 12:30:00,23.46,23.47,23.41,23.46,270949.0,19.2526,19.2608,19.2115,19.2526,270949.0
2021-07-23 13:00:00,23.46,23.54,23.43,23.53,212537.0,19.2526,19.3182,19.228,19.31,212537.0
2021-07-23 13:30:00,23.54,23.58,23.53,23.56,249956.0,19.3182,19.3511,19.31,19.3346,249956.0
2021-07-23 14:00:00,23.56,23.57,23.5,23.52,167695.0,19.3346,19.3429,19.2854,19.3018,167695.0
2021-07-23 14:30:00,23.51,23.56,23.5,23.54,261045.0,19.2936,19.3346,19.2854,19.3182,261045.0
2021-07-23 15:00:00,23.54,23.55,23.48,23.53,303424.0,19.3182,19.3264,19.269,19.31,303424.0
2021-07-23 15:30:00,23.54,23.57,23.51,23.52,1371943.0,19.3182,19.3429,19.2936,19.3018,1371943.0
2021-07-26 09:30:00,23.88,24.32,23.85,24.26,1863860.0,19.5973,19.9583,19.5726,19.9091,1863860.0
2021-07-26 10:00:00,24.27,24.42,24.23,24.32,1086306.0,19.9173,20.0404,19.8845,19.9583,1086306.0
2021-07-26 10:30:00,24.33,24.35,24.2,24.26,1168381.0,19.9666,19.983,19.8599,19.9091,1168381.0
2021-07-26 11:00:00,24.27,24.33,24.24,24.32,798087.0,19.9173,19.9666,19.8927,19.9583,798087.0
2021-07-26 11:30:00,24.32,24.33,24.25,24.27,395893.0,19.9583,19.9666,19.9009,19.9173,395893.0
2021-07-26 12:00:00,24.27,24.28,24.16,24.23,429686.0,19.9173,19.9255,19.827,19.8845,429686.0
2021-07-26 12:30:00,24.23,24.3,24.22,24.26,182228.0,19.8845,19.9419,19.8763,19.9091,182228.0
2021-07-26 13:00:00,24.26,24.3,24.24,24.29,359926.0,19.9091,19.9419,19.8927,19.9337,359926.0
2021-07-26 13:30:00,24.29,24.29,24.2,24.26,232994.0,19.9337,19.9337,19.8599,19.9091,232994.0
2021-07-26 14:00:00,24.25,24.31,24.23,24.29,258479.0,19.9009,19.9501,19.8845,19.9337,258479.0
2021-07-26 14:30:00,24.29,24.33,24.26,24.28,384663.0,19.9337,19.9666,19.9091,19.9255,384663.0
2021-07-26 15:00:00,24.28,24.32,24.28,24.31,241590.0,19.9255,19.9583,19.9255,19.9501,241590.0
2021-07-26 15:30:00,24.31,24.34,24.26,24.34,1050169.0,19.9501,19.9748,19.9091,19.9748,1050169.0
2021-07-27 09:30:00,24.17,24.25,24.03,24.07,1773679.0,19.8352,19.9009,19.7204,19.7532,1773679.0
2021-07-27 10:00:00,24.08,24.23,24.02,24.21,1021734.0,19.7614,19.8845,19.7121,19.8681,1021734.0
2021-07-27 10:30:00,24.21,24.33,24.16,24.32,575816.0,19.8681,19.9666,19.827,19.9583,575816.0
2021-07-27 11:00:00,24.32,24.4,24.26,24.29,673516.0,19.9583,20.024,19.9091,19.9337,673516.0
2021-07-27 11:30:00,24.29,24.31,24.21,24.28,553443.0,19.9337,19.9501,19.8681,19.9255,553443.0
2021-07-27 12:00:00,24.28,24.29,24.18,24.2,333973.0,19.9255,19.9337,19.8435,19.8599,333973.0
2021-07-27 12:30:00,24.19,24.19,24.12,24.16,230864.0,19.8517,19.8517,19.7942,19.827,230864.0
2021-07-27 13:00:00,24.17,24.21,24.13,24.14,155912.0,19.8352,19.8681,19.8024,19.8106,155912.0
2021-07-27 13:30:00,24.14,24.21,24.12,24.18,304174.0,19.8106,19.8681,19.7942,19.8435,304174.0
2021-07-27 14:00:00,24.17,24.25,24.14,24.21,451245.0,19.8352,19.9009,19.8106,19.8681,451245.0
2021-07-27 14:30:00,24.21,24.23,24.18,24.22,274804.0,19.8681,19.8845,19.8435,19.8763,274804.0
2021-07-27 15:00:00,24.22,24.29,24.18,24.2,513724.0,19.8763,19.9337,19.8435,19.8599,513724.0
2021-07-27 15:30:00,24.19,24.25,24.15,24.25,1068078.0,19.8517,19.9009,19.8188,19.9009,1068078.0
2021-07-28 09:30:00,24.25,24.39,24.21,24.24,1484388.0,19.9009,20.0158,19.8681,19.8927,1484388.0
2021-07-28 10:00:00,24.24,24.34,24.17,24.22,1078658.0,19.8927,19.9748,19.8352,19.8763,1078658.0
2021-07-28 10:30:00,24.22,24.37,24.22,24.34,497252.0,19.8763,19.9994,19.8763,19.9748,497252.0
2021-07-28 11:00:00,24.33,24.43,24.29,24.4,523428.0,19.9666,20.0486,19.9337,20.024,523428.0
2021-07-28 11:30:00,24.4,24.42,24.32,24.35,408971.0,20.024,20.0404,19.9583,19.983,408971.0
2021-07-28 12:00:00,24.34,24.38,24.3,24.32,261954.0,19.9748,20.0076,19.9419,19.9583,261954.0
2021-07-28 12:30:00,24.32,24.38,24.3,24.34,264168.0,19.9583,20.0076,19.9419,19.9748,264168.0
2021-07-28 13:00:00,24.35,24.4,24.31,24.33,259796.0,19.983,20.024,19.9501,19.9666,259796.0
2021-07-28 13:30:00,24.32,24.36,24.27,24.32,319769.0,19.9583,19.9912,19.9173,19.9583,319769.0
2021-07-28 14:00:00,24.32,24.41,24.29,24.39,342598.0,19.9583,20.0322,19.9337,20.0158,342598.0
2021-07-28 14:30:00,24.39,24.5,24.38,24.48,324058.0,20.0158,20.1061,20.0076,20.0897,324058.0
2021-07-28 15:00:00,24.49,24.52,24.43,24.46,369178.0,20.0979,20.1225,20.0486,20.0732,369178.0
2021-07-28 15:30:00,24.47,24.49,24.39,24.39,765339.0,20.0814,20.0979,20.0158,20.0158,765339.0
2021-07-29 09:30:00,25.1,25.18,24.8,24.86,2531133.0,20.5985,20.6641,20.3523,20.4015,2531133.0
2021-07-29 10:00:00,24.85,24.94,24.77,24.85,886577.0,20.3933,20.4672,20.3276,20.3933,886577.0
2021-07-29 10:30:00,24.84,24.88,24.8,24.82,872138.0,20.3851,20.4179,20.3523,20.3687,872138.0
2021-07-29 11:00:00,24.83,24.87,24.74,24.82,919891.0,20.3769,20.4097,20.303,20.3687,919891.0
2021-07-29 11:30:00,24.82,24.88,24.79,24.85,498394.0,20.3687,20.4179,20.3441,20.3933,498394.0
2021-07-29 12:00:00,24.85,24.87,24.78,24.82,291335.0,20.3933,20.4097,20.3358,20.3687,291335.0
2021-07-29 12:30:00,24.83,24.83,24.76,24.79,274351.0,20.3769,20.3769,20.3194,20.3441,274351.0
2021-07-29 13:00:00,24.79,24.83,24.77,24.79,218041.0,20.3441,20.3769,20.3276,20.3441,218041.0
2021-07-29 13:30:00,24.78,24.78,24.69,24.71,403607.0,20.3358,20.3358,20.262,20.2784,403607.0
2021-07-29 14:00:00,24.72,24.76,24.67,24.76,362383.0,20.2866,20.3194,20.2456,20.3194,362383.0
2021-07-29 14:30:00,24.76,24.76,24.68,24.71,270661.0,20.3194,20.3194,20.2538,20.2784,270661.0
2021-07-29 15:00:00,24.71,24.72,24.67,24.68,413316.0,20.2784,20.2866,20.2456,20.2538,413316.0
2021-07-29 15:30:00,24.68,24.7,24.62,24.63,1246635.0,20.2538,20.2702,20.2045,20.2127,1246635.0
2021-07-30 09:30:00,24.35,24.43,24.23,24.38,1550052.0,19.983,20.0486,19.8845,20.0076,1550052.0
2021-07-30 10:00:00,24.37,24.39,24.19,24.2,1085779.0,19.9994,20.0158,19.8517,19.8599,1085779.0
2021-07-30 10:30:00,24.2,24.24,24.08,24.12,1035403.0,19.8599,19.8927,19.7614,19.7942,1035403.0
2021-07-30 11:00:00,24.12,24.22,24.07,24.17,858394.0,19.7942,19.8763,19.7532,19.8352,858394.0
2021-07-30 11:30:00,24.18,24.22,24.07,24.14,652807.0,19.8435,19.8763,19.7532,19.8106,652807.0
2021-07-30 12:00:00,24.15,24.17,24.1,24.15,338942.0,19.8188,19.8352,19.7778,19.8188,338942.0
2021-07-30 12:30:00,24.14,24.2,24.12,24.13,478722.0,19.8106,19.8599,19.7942,19.8024,478722.0
2021-07-30 13:00:00,24.13,24.14,24.06,24.08,678938.0,19.8024,19.8106,19.745,19.7614,678938.0
2021-07-30 13:30:00,24.09,24.15,24.07,24.14,459819.0,19.7696,19.8188,19.7532,19.8106,459819.0
2021-07-30 14:00:00,24.14,24.21,24.12,24.15,376301.0,19.8106,19.8681,19.7942,19.8188,376301.0
2021-07-30 14:30:00,24.14,24.2,24.1,24.2,464669.0,19.8106,19.8599,19.7778,19.8599,464669.0
2021-07-30 15:00:00,24.2,24.23,24.15,24.17,501857.0,19.8599,19.8845,19.8188,19.8352,501857.0
2021-07-30 15:30:00,24.17,24.19,24.11,24.18,1628588.0,19.8352,19.8517,19.786,19.8435,1628588.0
2021-08-02 09:30:00,24.3,24.67,24.23,24.66,1809963.0,19.9419,20.2456,19.8845,20.2374,1809963.0
2021-08-02 10:00:00,24.66,24.74,24.49,24.54,1248872.0,20.2374,20.303,20.0979,20.1389,1248872.0
2021-08-02 10:30:00,24.53,24.67,24.4,24.43,1016898.0,20.1307,20.2456,20.024,20.0486,1016898.0
2021-08-02 11:00:00,24.42,24.46,24.23,24.24,1338905.0,20.0404,20.0732,19.8845,19.8927,1338905.0
2021-08-02 11:30:00,24.23,24.24,24.11,24.14,882938.0,19.8845,19.8927,19.786,19.8106,882938.0
2021-08-02 12:00:00,24.14,24.15,24.07,24.15,1229953.0,19.8106,19.8188,19.7532,19.8188,1229953.0
2021-08-02 12:30:00,24.14,24.27,24.13,24.2,664863.0,19.8106,19.9173,19.8024,19.8599,664863.0
2021-08-02 13:00:00,24.2,24.23,24.14,24.2,486289.0,19.8599,19.8845,19.8106,19.8599,486289.0
2021-08-02 13:30:00,24.2,24.2,24.14,24.19,482558.0,19.8599,19.8599,19.8106,19.8517,482558.0
2021-08-02 14:00:00,24.19,24.28,24.16,24.26,421748.0,19.8517,19.9255,19.827,19.9091,421748.0
2021-08-02 14:30:00,24.27,24.31,24.24,24.26,538761.0,19.9173,19.9501,19.8927,19.9091,538761.0
2021-08-02 15:00:00,24.27,24.28,24.16,24.17,694861.0,19.9173,19.9255,19.827,19.8352,694861.0
2021-08-02 15:30:00,24.17,24.18,24.04,24.07,1619283.0,19.8352,19.8435,19.7286,19.7532,1619283.0
2021-08-03 09:30:00,25.26,25.34,24.83,25.04,3967802.0,20.7298,20.7954,20.3769,20.5492,3967802.0
2021-08-03 10:00:00,25.04,25.49,25.02,25.44,2846130.0,20.5492,20.9185,20.5328,20.8775,2846130.0
2021-08-03 10:30:00,25.44,25.59,25.37,25.43,2078665.0,20.8775,21.0006,20.82,20.8693,2078665.0
2021-08-03 11:00:00,25.42,25.67,25.42,25.63,2065623.0,20.8611,21.0662,20.8611,21.0334,2065623.0
2021-08-03 11:30:00,25.63,25.78,25.58,25.67,1515135.0,21.0334,21.1565,20.9924,21.0662,1515135.0
2021-08-03 12:00:00,25.67,25.74,25.65,25.67,638656.0,21.0662,21.1237,21.0498,21.0662,638656.0
2021-08-03 12:30:00,25.67,25.67,25.58,25.61,424550.0,21.0662,21.0662,20.9924,21.017,424550.0
2021-08-03 13:00:00,25.61,25.67,25.48,25.52,838291.0,21.017,21.0662,20.9103,20.9431,838291.0
2021-08-03 13:30:00,25.52,25.52,25.39,25.45,981068.0,20.9431,20.9431,20.8364,20.8857,981068.0
2021-08-03 14:00:00,25.45,25.54,25.44,25.53,558329.0,20.8857,20.9595,20.8775,20.9513,558329.0
2021-08-03 14:30:00,25.53,25.59,25.51,25.54,703103.0,20.9513,21.0006,20.9349,20.9595,703103.0
2021-08-03 15:00:00,25.55,25.66,25.54,25.61,853614.0,20.9678,21.058,20.9595,21.017,853614.0
2021-08-03 15:30:00,25.62,25.69,25.58,25.69,2264701.0,21.0252,21.0826,20.9924,21.0826,2264701.0
2021-08-04 09:30:00,25.38,25.39,25.09,25.24,3003050.0,20.8282,20.8364,20.5903,20.7133,3003050.0
2021-08-04 10:00:00,25.24,25.55,25.22,25.47,1328946.0,20.7133,20.9678,20.6969,20.9021,1328946.0
2021-08-04 10:30:00,25.47,25.47,25.28,25.36,995434.0,20.9021,20.9021,20.7462,20.8118,995434.0
2021-08-04 11:00:00,25.36,25.46,25.33,25.41,854421.0,20.8118,20.8939,20.7872,20.8529,854421.0
2021-08-04 11:30:00,25.42,25.42,25.21,25.22,558603.0,20.8611,20.8611,20.6887,20.6969,558603.0
2021-08-04 12:00:00,25.22,25.24,25.17,25.2,339705.0,20.6969,20.7133,20.6559,20.6805,339705.0
2021-08-04 12:30:00,25.19,25.2,25.13,25.16,370355.0,20.6723,20.6805,20.6231,20.6477,370355.0
2021-08-04 13:00:00,25.16,25.18,25.1,25.13,408414.0,20.6477,20.6641,20.5985,20.6231,408414.0
2021-08-04 13:30:00,25.13,25.17,25.12,25.16,314937.0,20.6231,20.6559,20.6149,20.6477,314937.0
2021-08-04 14:00:00,25.16,25.17,25.07,25.08,405158.0,20.6477,20.6559,20.5738,20.582,405158.0
2021-08-04 14:30:00,25.08,25.1,24.98,25.03,1246920.0,20.582,20.5985,20.5,20.541,1246920.0
2021-08-04 15:00:00,25.03,25.08,25.02,25.04,471043.0,20.541,20.582,20.5328,20.5492,471043.0
2021-08-04 15:30:00,25.04,25.11,25.03,25.06,1125844.0,20.5492,20.6067,20.541,20.5656,1125844.0
2021-08-05 09:30:00,25.44,25.49,25.25,25.41,1638870.0,20.8775,20.9185,20.7216,20.8529,1638870.0
2021-08-05 10:00:00,25.41,25.63,25.39,25.58,1321216.0,20.8529,21.0334,20.8364,20.9924,1321216.0
2021-08-05 10:30:00,25.58,25.63,25.55,25.61,675717.0,20.9924,21.0334,20.9678,21.017,675717.0
2021-08-05 11:00:00,25.61,25.63,25.56,25.61,563718.0,21.017,21.0334,20.976,21.017,563718.0
2021-08-05 11:30:00,25.6,25.61,25.47,25.51,578778.0,21.0088,21.017,20.9021,20.9349,578778.0
2021-08-05 12:00:00,25.51,25.53,25.42,25.42,287176.0,20.9349,20.9513,20.8611,20.8611,287176.0
2021-08-05 12:30:00,25.43,25.44,25.36,25.38,445951.0,20.8693,20.8775,20.8118,20.8282,445951.0
2021-08-05 13:00:00,25.38,25.46,25.37,25.46,272543.0,20.8282,20.8939,20.82,20.8939,272543.0
2021-08-05 13:30:00,25.46,25.47,25.39,25.44,416586.0,20.8939,20.9021,20.8364,20.8775,416586.0
2021-08-05 14:00:00,25.44,25.45,25.37,25.4,358895.0,20.8775,20.8857,20.82,20.8447,358895.0
2021-08-05 14:30:00,25.4,25.41,25.33,25.33,323209.0,20.8447,20.8529,20.7872,20.7872,323209.0
2021-08-05 15:00:00,25.34,25.39,25.33,25.36,532838.0,20.7954,20.8364,20.7872,20.8118,532838.0
2021-08-05 15:30:00,25.36,25.38,25.3,25.34,1107606.0,20.8118,20.8282,20.7626,20.7954,1107606.0
2021-08-06 09:30:00,25.6,25.69,25.37,25.51,1823797.0,21.0088,21.0826,20.82,20.9349,1823797.0
2021-08-06 10:00:00,25.52,25.66,25.46,25.62,1113231.0,20.9431,21.058,20.8939,21.0252,1113231.0
2021-08-06 10:30:00,25.61,25.63,25.52,25.62,748272.0,21.017,21.0334,20.9431,21.0252,748272.0
2021-08-06 11:00:00,25.63,25.66,25.55,25.63,901331.0,21.0334,21.058,20.9678,21.0334,901331.0
2021-08-06 11:30:00,25.63,25.64,25.55,25.57,377763.0,21.0334,21.0416,20.9678,20.9842,377763.0
2021-08-06 12:00:00,25.56,25.61,25.54,25.6,276890.0,20.976,21.017,20.9595,21.0088,276890.0
2021-08-06 12:30:00,25.6,25.62,25.55,25.61,237347.0,21.0088,21.0252,20.9678,21.017,237347.0
2021-08-06 13:00:00,25.61,25.63,25.57,25.6,240169.0,21.017,21.0334,20.9842,21.0088,240169.0
2021-08-06 13:30:00,25.6,25.64,25.58,25.6,308066.0,21.0088,21.0416,20.9924,21.0088,308066.0
2021-08-06 14:00:00,25.59,25.61,25.56,25.57,371611.0,21.0006,21.017,20.976,20.9842,371611.0
2021-08-06 14:30:00,25.58,25.58,25.51,25.52,215945.0,20.9924,20.9924,20.9349,20.9431,215945.0
2021-08-06 15:00:00,25.51,25.55,25.48,25.54,325723.0,20.9349,20.9678,20.9103,20.9595,325723.0
2021-08-06 15:30:00,25.54,25.59,25.49,25.55,1005549.0,20.9595,21.0006,20.9185,20.9678,1005549.0
2021-08-09 09:30:00,25.37,25.49,25.24,25.43,1487918.0,20.82,20.9185,20.7133,20.8693,1487918.0
2021-08-09 10:00:00,25.43,25.44,25.24,25.28,966145.0,20.8693,20.8775,20.7133,20.7462,966145.0
2021-08-09 10:30:00,25.28,25.38,25.25,25.36,970339.0,20.7462,20.8282,20.7216,20.8118,970339.0
2021-08-09 11:00:00,25.36,25.49,25.35,25.48,806038.0,20.8118,20.9185,20.8036,20.9103,806038.0
2021-08-09 11:30:00,25.47,25.51,25.42,25.44,582673.0,20.9021,20.9349,20.8611,20.8775,582673.0
2021-08-09 12:00:00,25.44,25.46,25.39,25.4,289277.0,20.8775,20.8939,20.8364,20.8447,289277.0
2021-08-09 12:30:00,25.41,25.41,25.35,25.39,286886.0,20.8529,20.8529,20.8036,20.8364,286886.0
2021-08-09 13:00:00,25.38,25.41,25.37,25.39,234005.0,20.8282,20.8529,20.82,20.8364,234005.0
2021-08-09 13:30:00,25.39,25.4,25.33,25.36,273139.0,20.8364,20.8447,20.7872,20.8118,273139.0
2021-08-09 14:00:00,25.36,25.36,25.28,25.34,521383.0,20.8118,20.8118,20.7462,20.7954,521383.0
2021-08-09 14:30:00,25.34,25.39,25.33,25.37,305652.0,20.7954,20.8364,20.7872,20.82,305652.0
2021-08-09 15:00:00,25.37,25.37,25.32,25.34,494988.0,20.82,20.82,20.779,20.7954,494988.0
2021-08-09 15:30:00,25.34,25.37,25.27,25.27,993788.0,20.7954,20.82,20.738,20.738,993788.0
2021-08-10 09:30:00,25.38,25.55,25.37,25.51,802110.0,20.8282,20.9678,20.82,20.9349,802110.0
2021-08-10 10:00:00,25.51,25.68,25.48,25.68,935710.0,20.9349,21.0744,20.9103,21.0744,935710.0
2021-08-10 10:30:00,25.68,25.77,25.65,25.75,928484.0,21.0744,21.1483,21.0498,21.1319,928484.0
2021-08-10 11:00:00,25.75,25.81,25.71,25.73,678771.0,21.1319,21.1811,21.0991,21.1155,678771.0
2021-08-10 11:30:00,25.73,25.75,25.7,25.71,785647.0,21.1155,21.1319,21.0909,21.0991,785647.0
2021-08-10 12:00:00,25.71,25.81,25.71,25.81,551540.0,21.0991,21.1811,21.0991,21.1811,551540.0
2021-08-10 12:30:00,25.8,25.82,25.75,25.77,250720.0,21.1729,21.1893,21.1319,21.1483,250720.0
2021-08-10 13:00:00,25.78,25.85,25.77,25.84,195880.0,21.1565,21.2139,21.1483,21.2057,195880.0
2021-08-10 13:30:00,25.85,25.86,25.78,25.82,355787.0,21.2139,21.2222,21.1565,21.1893,355787.0
2021-08-10 14:00:00,25.81,25.86,25.8,25.83,289177.0,21.1811,21.2222,21.1729,21.1975,289177.0
2021-08-10 14:30:00,25.83,25.88,25.82,25.88,281522.0,21.1975,21.2386,21.1893,21.2386,281522.0
2021-08-10 15:00:00,25.87,25.9,25.85,25.88,318249.0,21.2304,21.255,21.2139,21.2386,318249.0
2021-08-10 15:30:00,25.88,25.9,25.85,25.88,1228616.0,21.2386,21.255,21.2139,21.2386,1228616.0
2021-08-11 09:30:00,25.83,25.89,25.67,25.79,965885.0,21.1975,21.2468,21.0662,21.1647,965885.0
2021-08-11 10:00:00,25.79,25.93,25.72,25.91,1060706.0,21.1647,21.2796,21.1073,21.2632,1060706.0
2021-08-11 10:30:00,25.9,25.94,25.84,25.89,869306.0,21.255,21.2878,21.2057,21.2468,869306.0
2021-08-11 11:00:00,25.89,25.9,25.78,25.86,592559.0,21.2468,21.255,21.1565,21.2222,592559.0
2021-08-11 11:30:00,25.85,25.95,25.84,25.88,681838.0,21.2139,21.296,21.2057,21.2386,681838.0
2021-08-11 12:00:00,25.87,25.95,25.86,25.95,319519.0,21.2304,21.296,21.2222,21.296,319519.0
2021-08-11 12:30:00,25.95,26.07,25.94,26.06,403572.0,21.296,21.3945,21.2878,21.3863,403572.0
2021-08-11 13:00:00,26.06,26.07,26.01,26.02,262806.0,21.3863,21.3945,21.3453,21.3535,262806.0
2021-08-11 13:30:00,26.02,26.05,25.97,26.03,442396.0,21.3535,21.3781,21.3124,21.3617,442396.0
2021-08-11 14:00:00,26.02,26.08,26.02,26.08,516840.0,21.3535,21.4027,21.3535,21.4027,516840.0
2021-08-11 14:30:00,26.07,26.09,26.03,26.08,235727.0,21.3945,21.4109,21.3617,21.4027,235727.0
2021-08-11 15:00:00,26.07,26.1,26.04,26.05,371469.0,21.3945,21.4191,21.3699,21.3781,371469.0
2021-08-11 15:30:00,26.05,26.07,26.0,26.06,823428.0,21.3781,21.3945,21.337,21.3863,823428.0
2021-08-12 09:30:00,25.68,25.75,25.5,25.58,1578319.0,21.3434,21.4016,21.1938,21.2603,1578319.0
2021-08-12 10:00:00,25.57,25.63,25.47,25.51,1021169.0,21.252,21.3018,21.1689,21.2021,1021169.0
2021-08-12 10:30:00,25.51,25.51,25.42,25.48,566892.0,21.2021,21.2021,21.1273,21.1772,566892.0
2021-08-12 11:00:00,25.49,25.54,25.4,25.52,629597.0,21.1855,21.227,21.1107,21.2104,629597.0
2021-08-12 11:30:00,25.53,25.53,25.44,25.51,363337.0,21.2187,21.2187,21.1439,21.2021,363337.0
2021-08-12 12:00:00,25.51,25.55,25.5,25.53,227432.0,21.2021,21.2353,21.1938,21.2187,227432.0
2021-08-12 12:30:00,25.53,25.54,25.49,25.53,236551.0,21.2187,21.227,21.1855,21.2187,236551.0
2021-08-12 13:00:00,25.54,25.55,25.46,25.46,322464.0,21.227,21.2353,21.1605,21.1605,322464.0
2021-08-12 13:30:00,25.47,25.53,25.43,25.51,289661.0,21.1689,21.2187,21.1356,21.2021,289661.0
2021-08-12 14:00:00,25.51,25.54,25.47,25.53,477259.0,21.2021,21.227,21.1689,21.2187,477259.0
2021-08-12 14:30:00,25.53,25.61,25.49,25.6,607347.0,21.2187,21.2852,21.1855,21.2769,607347.0
2021-08-12 15:00:00,25.6,25.64,25.58,25.61,714910.0,21.2769,21.3101,21.2603,21.2852,714910.0
2021-08-12 15:30:00,25.61,25.67,25.61,25.67,782158.0,21.2852,21.3351,21.2852,21.3351,782158.0
2021-08-13 09:30:00,25.42,25.54,25.32,25.38,1250637.0,21.1273,21.227,21.0442,21.0941,1250637.0
2021-08-13 10:00:00,25.38,25.42,25.29,25.33,565067.0,21.0941,21.1273,21.0192,21.0525,565067.0
2021-08-13 10:30:00,25.33,25.37,25.31,25.34,328065.0,21.0525,21.0857,21.0359,21.0608,328065.0
2021-08-13 11:00:00,25.33,25.43,25.31,25.41,351125.0,21.0525,21.1356,21.0359,21.119,351125.0
2021-08-13 11:30:00,25.4,25.43,25.36,25.39,252565.0,21.1107,21.1356,21.0774,21.1024,252565.0
2021-08-13 12:00:00,25.39,25.4,25.35,25.39,193830.0,21.1024,21.1107,21.0691,21.1024,193830.0
2021-08-13 12:30:00,25.39,25.41,25.34,25.35,174562.0,21.1024,21.119,21.0608,21.0691,174562.0
2021-08-13 13:00:00,25.34,25.36,25.3,25.32,619334.0,21.0608,21.0774,21.0276,21.0442,619334.0
2021-08-13 13:30:00,25.31,25.41,25.31,25.37,272043.0,21.0359,21.119,21.0359,21.0857,272043.0
2021-08-13 14:00:00,25.37,25.38,25.3,25.31,262194.0,21.0857,21.0941,21.0276,21.0359,262194.0
2021-08-13 14:30:00,25.31,25.31,25.26,25.26,280292.0,21.0359,21.0359,20.9943,20.9943,280292.0
2021-08-13 15:00:00,25.27,25.3,25.24,25.27,335509.0,21.0026,21.0276,20.9777,21.0026,335509.0
2021-08-13 15:30:00,25.27,25.28,25.21,25.24,751173.0,21.0026,21.0109,20.9528,20.9777,751173.0
2021-08-16 09:30:00,24.84,24.84,24.54,24.59,1978496.0,20.6452,20.6452,20.3959,20.4375,1978496.0
2021-08-16 10:00:00,24.59,24.81,24.54,24.64,1159725.0,20.4375,20.6203,20.3959,20.479,1159725.0
2021-08-16 10:30:00,24.63,24.79,24.63,24.72,633886.0,20.4707,20.6037,20.4707,20.5455,633886.0
2021-08-16 11:00:00,24.71,24.85,24.69,24.82,746596.0,20.5372,20.6536,20.5206,20.6286,746596.0
2021-08-16 11:30:00,24.82,24.86,24.76,24.79,506879.0,20.6286,20.6619,20.5788,20.6037,506879.0
2021-08-16 12:00:00,24.79,24.82,24.73,24.74,237511.0,20.6037,20.6286,20.5538,20.5621,237511.0
2021-08-16 12:30:00,24.75,24.76,24.69,24.7,228062.0,20.5704,20.5788,20.5206,20.5289,228062.0
2021-08-16 13:00:00,24.71,24.77,24.68,24.76,204109.0,20.5372,20.5871,20.5123,20.5788,204109.0
2021-08-16 13:30:00,24.75,24.78,24.72,24.75,212434.0,20.5704,20.5954,20.5455,20.5704,212434.0
2021-08-16 14:00:00,24.76,24.82,24.71,24.76,411669.0,20.5788,20.6286,20.5372,20.5788,411669.0
2021-08-16 14:30:00,24.76,24.82,24.74,24.77,295743.0,20.5788,20.6286,20.5621,20.5871,295743.0
2021-08-16 15:00:00,24.77,24.8,24.75,24.75,298714.0,20.5871,20.612,20.5704,20.5704,298714.0
2021-08-16 15:30:00,24.76,24.79,24.7,24.73,729084.0,20.5788,20.6037,20.5289,20.5538,729084.0
2021-08-17 09:30:00,24.7,24.97,24.65,24.88,1180114.0,20.5289,20.7533,20.4873,20.6785,1180114.0
2021-08-17 10:00:00,24.87,25.16,24.87,25.11,917003.0,20.6702,20.9112,20.6702,20.8696,917003.0
2021-08-17 10:30:00,25.11,25.18,25.06,25.08,787566.0,20.8696,20.9278,20.8281,20.8447,787566.0
2021-08-17 11:00:00,25.08,25.09,24.96,24.99,563881.0,20.8447,20.853,20.745,20.7699,563881.0
2021-08-17 11:30:00,24.99,25.01,24.84,24.86,474072.0,20.7699,20.7865,20.6452,20.6619,474072.0
2021-08-17 12:00:00,24.86,24.87,24.76,24.78,298254.0,20.6619,20.6702,20.5788,20.5954,298254.0
2021-08-17 12:30:00,24.77,24.77,24.57,24.57,432322.0,20.5871,20.5871,20.4208,20.4208,432322.0
2021-08-17 13:00:00,24.57,24.72,24.56,24.7,243206.0,20.4208,20.5455,20.4125,20.5289,243206.0
2021-08-17 13:30:00,24.69,24.7,24.58,24.7,270800.0,20.5206,20.5289,20.4291,20.5289,270800.0
2021-08-17 14:00:00,24.69,24.74,24.67,24.67,273341.0,20.5206,20.5621,20.5039,20.5039,273341.0
2021-08-17 14:30:00,24.67,24.75,24.6,24.75,388692.0,20.5039,20.5704,20.4458,20.5704,388692.0
2021-08-17 15:00:00,24.74,24.75,24.69,24.74,389291.0,20.5621,20.5704,20.5206,20.5621,389291.0
2021-08-17 15:30:00,24.75,24.78,24.71,24.76,975363.0,20.5704,20.5954,20.5372,20.5788,975363.0
2021-08-18 09:30:00,25.01,25.09,24.82,24.97,2005998.0,20.7865,20.853,20.6286,20.7533,2005998.0
2021-08-18 10:00:00,24.96,24.97,24.74,24.76,1937197.0,20.745,20.7533,20.5621,20.5788,1937197.0
2021-08-18 10:30:00,24.77,24.95,24.71,24.93,918306.0,20.5871,20.7367,20.5372,20.72,918306.0
2021-08-18 11:00:00,24.92,25.03,24.9,25.01,803378.0,20.7117,20.8032,20.6951,20.7865,803378.0
2021-08-18 11:30:00,25.01,25.03,24.93,24.96,387495.0,20.7865,20.8032,20.72,20.745,387495.0
2021-08-18 12:00:00,24.97,24.99,24.77,24.78,453309.0,20.7533,20.7699,20.5871,20.5954,453309.0
2021-08-18 12:30:00,24.78,24.82,24.77,24.8,250263.0,20.5954,20.6286,20.5871,20.612,250263.0
2021-08-18 13:00:00,24.79,24.85,24.75,24.85,279008.0,20.6037,20.6536,20.5704,20.6536,279008.0
2021-08-18 13:30:00,24.84,24.88,24.82,24.84,216667.0,20.6452,20.6785,20.6286,20.6452,216667.0
2021-08-18 14:00:00,24.85,24.91,24.76,24.78,372670.0,20.6536,20.7034,20.5788,20.5954,372670.0
2021-08-18 14:30:00,24.78,24.82,24.73,24.74,418661.0,20.5954,20.6286,20.5538,20.5621,418661.0
2021-08-18 15:00:00,24.73,24.74,24.6,24.61,853833.0,20.5538,20.5621,20.4458,20.4541,853833.0
2021-08-18 15:30:00,24.61,24.61,24.34,24.34,4605438.0,20.4541,20.4541,20.2297,20.2297,4605438.0
2021-08-19 09:30:00,23.85,23.93,23.71,23.81,2143505.0,19.8224,19.8889,19.7061,19.7892,2143505.0
2021-08-19 10:00:00,23.8,23.86,23.69,23.73,1526061.0,19.7809,19.8307,19.6894,19.7227,1526061.0
2021-08-19 10:30:00,23.72,23.74,23.54,23.68,1008744.0,19.7144,19.731,19.5648,19.6811,1008744.0
2021-08-19 11:00:00,23.68,23.69,23.53,23.62,2069723.0,19.6811,19.6894,19.5565,19.6313,2069723.0
2021-08-19 11:30:00,23.62,23.78,23.59,23.74,950360.0,19.6313,19.7642,19.6063,19.731,950360.0
2021-08-19 12:00:00,23.74,23.75,23.57,23.59,947845.0,19.731,19.7393,19.5897,19.6063,947845.0
2021-08-19 12:30:00,23.59,23.61,23.52,23.6,1030330.0,19.6063,19.623,19.5482,19.6146,1030330.0
2021-08-19 13:00:00,23.6,23.61,23.55,23.57,951184.0,19.6146,19.623,19.5731,19.5897,951184.0
2021-08-19 13:30:00,23.58,23.66,23.53,23.54,349829.0,19.598,19.6645,19.5565,19.5648,349829.0
2021-08-19 14:00:00,23.54,23.57,23.46,23.46,544535.0,19.5648,19.5897,19.4983,19.4983,544535.0
2021-08-19 14:30:00,23.46,23.5,23.39,23.46,954120.0,19.4983,19.5315,19.4401,19.4983,954120.0
2021-08-19 15:00:00,23.46,23.62,23.45,23.6,1093702.0,19.4983,19.6313,19.49,19.6146,1093702.0
2021-08-19 15:30:00,23.6,23.61,23.5,23.57,2344856.0,19.6146,19.623,19.5315,19.5897,2344856.0
2021-08-20 09:30:00,23.49,23.61,23.4,23.54,2405320.0,19.5232,19.623,19.4484,19.5648,2405320.0
2021-08-20 10:00:00,23.53,23.56,23.4,23.47,1773793.0,19.5565,19.5814,19.4484,19.5066,1773793.0
2021-08-20 10:30:00,23.48,23.55,23.38,23.46,1620076.0,19.5149,19.5731,19.4318,19.4983,1620076.0
2021-08-20 11:00:00,23.46,23.56,23.45,23.5,1143461.0,19.4983,19.5814,19.49,19.5315,1143461.0
2021-08-20 11:30:00,23.51,23.58,23.47,23.57,774883.0,19.5398,19.598,19.5066,19.5897,774883.0
2021-08-20 12:00:00,23.58,23.64,23.49,23.54,678017.0,19.598,19.6479,19.5232,19.5648,678017.0
2021-08-20 12:30:00,23.54,23.59,23.51,23.51,469616.0,19.5648,19.6063,19.5398,19.5398,469616.0
2021-08-20 13:00:00,23.52,23.56,23.49,23.51,527925.0,19.5482,19.5814,19.5232,19.5398,527925.0
2021-08-20 13:30:00,23.51,23.57,23.49,23.51,800019.0,19.5398,19.5897,19.5232,19.5398,800019.0
2021-08-20 14:00:00,23.52,23.62,23.51,23.57,599426.0,19.5482,19.6313,19.5398,19.5897,599426.0
2021-08-20 14:30:00,23.57,23.58,23.49,23.51,380279.0,19.5897,19.598,19.5232,19.5398,380279.0
2021-08-20 15:00:00,23.51,23.61,23.51,23.61,583324.0,19.5398,19.623,19.5398,19.623,583324.0
2021-08-20 15:30:00,23.61,23.66,23.58,23.65,1292037.0,19.623,19.6645,19.598,19.6562,1292037.0
2021-08-23 09:30:00,24.2,24.45,24.18,24.41,1565524.0,20.1133,20.3211,20.0967,20.2879,1565524.0
2021-08-23 10:00:00,24.41,24.46,24.31,24.38,995065.0,20.2879,20.3294,20.2047,20.2629,995065.0
2021-08-23 10:30:00,24.38,24.5,24.32,24.48,1155451.0,20.2629,20.3627,20.2131,20.346,1155451.0
2021-08-23 11:00:00,24.48,24.51,24.37,24.39,711108.0,20.346,20.371,20.2546,20.2712,711108.0
2021-08-23 11:30:00,24.39,24.39,24.29,24.33,393490.0,20.2712,20.2712,20.1881,20.2214,393490.0
2021-08-23 12:00:00,24.33,24.4,24.33,24.36,266589.0,20.2214,20.2795,20.2214,20.2463,266589.0
2021-08-23 12:30:00,24.36,24.39,24.33,24.35,233729.0,20.2463,20.2712,20.2214,20.238,233729.0
2021-08-23 13:00:00,24.35,24.36,24.31,24.36,266537.0,20.238,20.2463,20.2047,20.2463,266537.0
2021-08-23 13:30:00,24.36,24.37,24.3,24.35,248966.0,20.2463,20.2546,20.1964,20.238,248966.0
2021-08-23 14:00:00,24.35,24.39,24.34,24.37,205458.0,20.238,20.2712,20.2297,20.2546,205458.0
2021-08-23 14:30:00,24.37,24.4,24.34,24.36,316423.0,20.2546,20.2795,20.2297,20.2463,316423.0
2021-08-23 15:00:00,24.36,24.37,24.31,24.37,442724.0,20.2463,20.2546,20.2047,20.2546,442724.0
2021-08-23 15:30:00,24.37,24.44,24.35,24.41,2162504.0,20.2546,20.3128,20.238,20.2879,2162504.0
2021-08-24 09:30:00,24.48,24.76,24.45,24.75,1270301.0,20.346,20.5788,20.3211,20.5704,1270301.0
2021-08-24 10:00:00,24.75,24.76,24.55,24.65,731140.0,20.5704,20.5788,20.4042,20.4873,731140.0
2021-08-24 10:30:00,24.65,24.7,24.61,24.68,637968.0,20.4873,20.5289,20.4541,20.5123,637968.0
2021-08-24 11:00:00,24.69,24.74,24.58,24.6,694170.0,20.5206,20.5621,20.4291,20.4458,694170.0
2021-08-24 11:30:00,24.6,24.62,24.53,24.57,482578.0,20.4458,20.4624,20.3876,20.4208,482578.0
2021-08-24 12:00:00,24.58,24.6,24.54,24.58,218768.0,20.4291,20.4458,20.3959,20.4291,218768.0
2021-08-24 12:30:00,24.58,24.73,24.58,24.67,335349.0,20.4291,20.5538,20.4291,20.5039,335349.0
2021-08-24 13:00:00,24.67,24.7,24.62,24.64,258414.0,20.5039,20.5289,20.4624,20.479,258414.0
2021-08-24 13:30:00,24.64,24.67,24.61,24.65,283939.0,20.479,20.5039,20.4541,20.4873,283939.0
2021-08-24 14:00:00,24.65,24.68,24.59,24.61,329843.0,20.4873,20.5123,20.4375,20.4541,329843.0
2021-08-24 14:30:00,24.61,24.67,24.6,24.65,261581.0,20.4541,20.5039,20.4458,20.4873,261581.0
2021-08-24 15:00:00,24.64,24.72,24.64,24.67,445773.0,20.479,20.5455,20.479,20.5039,445773.0
2021-08-24 15:30:00,24.66,24.66,24.61,24.66,1172573.0,20.4956,20.4956,20.4541,20.4956,1172573.0
2021-08-25 09:30:00,24.55,24.6,24.44,24.59,773988.0,20.4042,20.4458,20.3128,20.4375,773988.0
2021-08-25 10:00:00,24.59,24.6,24.46,24.5,662011.0,20.4375,20.4458,20.3294,20.3627,662011.0
2021-08-25 10:30:00,24.49,24.61,24.48,24.57,556006.0,20.3543,20.4541,20.346,20.4208,556006.0
2021-08-25 11:00:00,24.58,24.62,24.54,24.61,417529.0,20.4291,20.4624,20.3959,20.4541,417529.0
2021-08-25 11:30:00,24.61,24.66,24.58,24.66,317109.0,20.4541,20.4956,20.4291,20.4956,317109.0
2021-08-25 12:00:00,24.66,24.7,24.65,24.66,234256.0,20.4956,20.5289,20.4873,20.4956,234256.0
2021-08-25 12:30:00,24.67,24.7,24.62,24.63,230641.0,20.5039,20.5289,20.4624,20.4707,230641.0
2021-08-25 13:00:00,24.63,24.68,24.61,24.67,202817.0,20.4707,20.5123,20.4541,20.5039,202817.0
2021-08-25 13:30:00,24.67,24.69,24.64,24.65,375690.0,20.5039,20.5206,20.479,20.4873,375690.0
2021-08-25 14:00:00,24.64,24.71,24.64,24.68,386963.0,20.479,20.5372,20.479,20.5123,386963.0
2021-08-25 14:30:00,24.68,24.68,24.62,24.64,505066.0,20.5123,20.5123,20.4624,20.479,505066.0
2021-08-25 15:00:00,24.65,24.66,24.6,24.64,452647.0,20.4873,20.4956,20.4458,20.479,452647.0
2021-08-25 15:30:00,24.64,24.69,24.63,24.63,888972.0,20.479,20.5206,20.4707,20.4707,888972.0
2021-08-26 09:30:00,24.59,24.69,24.47,24.67,727649.0,20.4375,20.5206,20.3377,20.5039,727649.0
2021-08-26 10:00:00,24.67,24.69,24.55,24.67,470310.0,20.5039,20.5206,20.4042,20.5039,470310.0
2021-08-26 10:30:00,24.67,24.7,24.46,24.48,502803.0,20.5039,20.5289,20.3294,20.346,502803.0
2021-08-26 11:00:00,24.48,24.52,24.42,24.49,588332.0,20.346,20.3793,20.2962,20.3543,588332.0
2021-08-26 11:30:00,24.48,24.55,24.45,24.5,234637.0,20.346,20.4042,20.3211,20.3627,234637.0
2021-08-26 12:00:00,24.51,24.56,24.5,24.51,165440.0,20.371,20.4125,20.3627,20.371,165440.0
2021-08-26 12:30:00,24.52,24.57,24.51,24.55,116907.0,20.3793,20.4208,20.371,20.4042,116907.0
2021-08-26 13:00:00,24.55,24.55,24.41,24.41,234049.0,20.4042,20.4042,20.2879,20.2879,234049.0
2021-08-26 13:30:00,24.42,24.47,24.41,24.43,205460.0,20.2962,20.3377,20.2879,20.3045,205460.0
2021-08-26 14:00:00,24.43,24.43,24.36,24.42,290377.0,20.3045,20.3045,20.2463,20.2962,290377.0
2021-08-26 14:30:00,24.42,24.43,24.37,24.38,237677.0,20.2962,20.3045,20.2546,20.2629,237677.0
2021-08-26 15:00:00,24.38,24.41,24.32,24.36,433705.0,20.2629,20.2879,20.2131,20.2463,433705.0
2021-08-26 15:30:00,24.36,24.38,24.29,24.29,1185718.0,20.2463,20.2629,20.1881,20.1881,1185718.0
2021-08-27 09:30:00,24.59,24.89,24.57,24.82,1065215.0,20.4375,20.6868,20.4208,20.6286,1065215.0
2021-08-27 10:00:00,24.82,24.94,24.75,24.92,1032923.0,20.6286,20.7284,20.5704,20.7117,1032923.0
2021-08-27 10:30:00,24.93,25.06,24.92,25.02,882540.0,20.72,20.8281,20.7117,20.7948,882540.0
2021-08-27 11:00:00,25.02,25.04,24.96,24.96,471088.0,20.7948,20.8115,20.745,20.745,471088.0
2021-08-27 11:30:00,24.96,25.07,24.96,25.06,300912.0,20.745,20.8364,20.745,20.8281,300912.0
2021-08-27 12:00:00,25.07,25.07,25.01,25.04,235752.0,20.8364,20.8364,20.7865,20.8115,235752.0
2021-08-27 12:30:00,25.04,25.07,25.01,25.05,221756.0,20.8115,20.8364,20.7865,20.8198,221756.0
2021-08-27 13:00:00,25.05,25.07,25.03,25.06,175384.0,20.8198,20.8364,20.8032,20.8281,175384.0
2021-08-27 13:30:00,25.07,25.08,25.0,25.01,220388.0,20.8364,20.8447,20.7782,20.7865,220388.0
2021-08-27 14:00:00,25.01,25.01,24.91,24.93,363134.0,20.7865,20.7865,20.7034,20.72,363134.0
2021-08-27 14:30:00,24.92,24.95,24.87,24.89,377035.0,20.7117,20.7367,20.6702,20.6868,377035.0
2021-08-27 15:00:00,24.89,24.91,24.84,24.87,310598.0,20.6868,20.7034,20.6452,20.6702,310598.0
2021-08-27 15:30:00,24.87,24.98,24.85,24.94,1420266.0,20.6702,20.7616,20.6536,20.7284,1420266.0
2021-08-30 09:30:00,24.95,25.0,24.67,24.76,845449.0,20.7367,20.7782,20.5039,20.5788,845449.0
2021-08-30 10:00:00,24.76,24.78,24.6,24.71,680124.0,20.5788,20.5954,20.4458,20.5372,680124.0
2021-08-30 10:30:00,24.72,24.83,24.65,24.82,662951.0,20.5455,20.6369,20.4873,20.6286,662951.0
2021-08-30 11:00:00,24.81,24.86,24.75,24.84,383144.0,20.6203,20.6619,20.5704,20.6452,383144.0
2021-08-30 11:30:00,24.84,24.85,24.79,24.84,349363.0,20.6452,20.6536,20.6037,20.6452,349363.0
2021-08-30 12:00:00,24.84,24.87,24.79,24.81,246904.0,20.6452,20.6702,20.6037,20.6203,246904.0
2021-08-30 12:30:00,24.8,24.85,24.79,24.8,340730.0,20.612,20.6536,20.6037,20.612,340730.0
2021-08-30 13:00:00,24.8,24.82,24.76,24.81,400928.0,20.612,20.6286,20.5788,20.6203,400928.0
2021-08-30 13:30:00,24.8,24.86,24.78,24.84,464855.0,20.612,20.6619,20.5954,20.6452,464855.0
2021-08-30 14:00:00,24.84,24.85,24.81,24.84,369227.0,20.6452,20.6536,20.6203,20.6452,369227.0
2021-08-30 14:30:00,24.83,24.85,24.8,24.81,331525.0,20.6369,20.6536,20.612,20.6203,331525.0
2021-08-30 15:00:00,24.81,24.87,24.8,24.82,547257.0,20.6203,20.6702,20.612,20.6286,547257.0
2021-08-30 15:30:00,24.82,24.83,24.69,24.69,1327457.0,20.6286,20.6369,20.5206,20.5206,1327457.0
2021-08-31 09:30:00,24.62,24.78,24.55,24.62,1342429.0,20.4624,20.5954,20.4042,20.4624,1342429.0
2021-08-31 10:00:00,24.61,24.74,24.56,24.69,641119.0,20.4541,20.5621,20.4125,20.5206,641119.0
2021-08-31 10:30:00,24.69,24.73,24.61,24.63,486513.0,20.5206,20.5538,20.4541,20.4707,486513.0
2021-08-31 11:00:00,24.62,24.67,24.54,24.54,522243.0,20.4624,20.5039,20.3959,20.3959,522243.0
2021-08-31 11:30:00,24.55,24.64,24.51,24.61,498496.0,20.4042,20.479,20.371,20.4541,498496.0
2021-08-31 12:00:00,24.61,24.65,24.59,24.61,174722.0,20.4541,20.4873,20.4375,20.4541,174722.0
2021-08-31 12:30:00,24.62,24.64,24.57,24.57,235891.0,20.4624,20.479,20.4208,20.4208,235891.0
2021-08-31 13:00:00,24.57,24.6,24.54,24.6,334135.0,20.4208,20.4458,20.3959,20.4458,334135.0
2021-08-31 13:30:00,24.6,24.62,24.58,24.6,135753.0,20.4458,20.4624,20.4291,20.4458,135753.0
2021-08-31 14:00:00,24.6,24.62,24.54,24.56,220463.0,20.4458,20.4624,20.3959,20.4125,220463.0
2021-08-31 14:30:00,24.57,24.6,24.52,24.6,322815.0,20.4208,20.4458,20.3793,20.4458,322815.0
2021-08-31 15:00:00,24.59,24.6,24.5,24.51,401355.0,20.4375,20.4458,20.3627,20.371,401355.0
2021-08-31 15:30:00,24.51,24.53,24.43,24.45,2252844.0,20.371,20.3876,20.3045,20.3211,2252844.0
2021-09-01 09:30:00,24.58,24.68,24.46,24.56,1162476.0,20.4291,20.5123,20.3294,20.4125,1162476.0
2021-09-01 10:00:00,24.56,24.62,24.45,24.52,914182.0,20.4125,20.4624,20.3211,20.3793,914182.0
2021-09-01 10:30:00,24.53,24.61,24.4,24.41,647791.0,20.3876,20.4541,20.2795,20.2879,647791.0
2021-09-01 11:00:00,24.4,24.44,24.36,24.38,861924.0,20.2795,20.3128,20.2463,20.2629,861924.0
2021-09-01 11:30:00,24.38,24.38,24.26,24.29,698025.0,20.2629,20.2629,20.1632,20.1881,698025.0
2021-09-01 12:00:00,24.29,24.41,24.27,24.41,359650.0,20.1881,20.2879,20.1715,20.2879,359650.0
2021-09-01 12:30:00,24.41,24.44,24.37,24.4,404876.0,20.2879,20.3128,20.2546,20.2795,404876.0
2021-09-01 13:00:00,24.41,24.41,24.35,24.39,282341.0,20.2879,20.2879,20.238,20.2712,282341.0
2021-09-01 13:30:00,24.39,24.41,24.33,24.37,325779.0,20.2712,20.2879,20.2214,20.2546,325779.0
2021-09-01 14:00:00,24.37,24.38,24.29,24.32,277096.0,20.2546,20.2629,20.1881,20.2131,277096.0
2021-09-01 14:30:00,24.31,24.33,24.26,24.33,269973.0,20.2047,20.2214,20.1632,20.2214,269973.0
2021-09-01 15:00:00,24.34,24.35,24.29,24.35,329650.0,20.2297,20.238,20.1881,20.238,329650.0
2021-09-01 15:30:00,24.35,24.37,24.28,24.3,1357008.0,20.238,20.2546,20.1798,20.1964,1357008.0
2021-09-02 09:30:00,24.62,24.77,24.58,24.73,1433643.0,20.4624,20.5871,20.4291,20.5538,1433643.0
2021-09-02 10:00:00,24.73,24.91,24.73,24.88,1031462.0,20.5538,20.7034,20.5538,20.6785,1031462.0
2021-09-02 10:30:00,24.89,25.01,24.89,24.98,727303.0,20.6868,20.7865,20.6868,20.7616,727303.0
2021-09-02 11:00:00,24.98,25.03,24.91,24.93,543432.0,20.7616,20.8032,20.7034,20.72,543432.0
2021-09-02 11:30:00,24.93,24.97,24.86,24.96,342906.0,20.72,20.7533,20.6619,20.745,342906.0
2021-09-02 12:00:00,24.96,24.96,24.88,24.91,334160.0,20.745,20.745,20.6785,20.7034,334160.0
2021-09-02 12:30:00,24.91,24.92,24.86,24.91,200436.0,20.7034,20.7117,20.6619,20.7034,200436.0
2021-09-02 13:00:00,24.91,24.95,24.87,24.89,239869.0,20.7034,20.7367,20.6702,20.6868,239869.0
2021-09-02 13:30:00,24.89,24.94,24.88,24.89,304114.0,20.6868,20.7284,20.6785,20.6868,304114.0
2021-09-02 14:00:00,24.89,24.91,24.84,24.85,301777.0,20.6868,20.7034,20.6452,20.6536,301777.0
2021-09-02 14:30:00,24.84,24.89,24.84,24.88,337021.0,20.6452,20.6868,20.6452,20.6785,337021.0
2021-09-02 15:00:00,24.88,24.93,24.82,24.84,455093.0,20.6785,20.72,20.6286,20.6452,455093.0
2021-09-02 15:30:00,24.84,24.85,24.75,24.83,1053468.0,20.6452,20.6536,20.5704,20.6369,1053468.0
2021-09-03 09:30:00,24.78,24.93,24.75,24.82,872830.0,20.5954,20.72,20.5704,20.6286,872830.0
2021-09-03 10:00:00,24.82,24.88,24.74,24.79,942505.0,20.6286,20.6785,20.5621,20.6037,942505.0
2021-09-03 10:30:00,24.79,24.8,24.7,24.75,638404.0,20.6037,20.612,20.5289,20.5704,638404.0
2021-09-03 11:00:00,24.76,24.78,24.66,24.67,481033.0,20.5788,20.5954,20.4956,20.5039,481033.0
2021-09-03 11:30:00,24.68,24.75,24.65,24.71,305514.0,20.5123,20.5704,20.4873,20.5372,305514.0
2021-09-03 12:00:00,24.7,24.71,24.62,24.7,308470.0,20.5289,20.5372,20.4624,20.5289,308470.0
2021-09-03 12:30:00,24.7,24.71,24.66,24.71,235317.0,20.5289,20.5372,20.4956,20.5372,235317.0
2021-09-03 13:00:00,24.7,24.73,24.68,24.73,164860.0,20.5289,20.5538,20.5123,20.5538,164860.0
2021-09-03 13:30:00,24.72,24.75,24.68,24.7,196406.0,20.5455,20.5704,20.5123,20.5289,196406.0
2021-09-03 14:00:00,24.7,24.79,24.69,24.75,248110.0,20.5289,20.6037,20.5206,20.5704,248110.0
2021-09-03 14:30:00,24.76,24.79,24.72,24.76,246282.0,20.5788,20.6037,20.5455,20.5788,246282.0
2021-09-03 15:00:00,24.76,24.77,24.69,24.7,280240.0,20.5788,20.5871,20.5206,20.5289,280240.0
2021-09-03 15:30:00,24.7,24.78,24.68,24.78,723096.0,20.5289,20.5954,20.5123,20.5954,723096.0
2021-09-07 09:30:00,24.64,24.96,24.62,24.85,1157275.0,20.479,20.745,20.4624,20.6536,1157275.0
2021-09-07 10:00:00,24.84,24.94,24.71,24.72,852307.0,20.6452,20.7284,20.5372,20.5455,852307.0
2021-09-07 10:30:00,24.73,24.73,24.64,24.7,646879.0,20.5538,20.5538,20.479,20.5289,646879.0
2021-09-07 11:00:00,24.69,24.71,24.61,24.7,445069.0,20.5206,20.5372,20.4541,20.5289,445069.0
2021-09-07 11:30:00,24.69,24.71,24.56,24.57,368177.0,20.5206,20.5372,20.4125,20.4208,368177.0
2021-09-07 12:00:00,24.57,24.62,24.56,24.61,258228.0,20.4208,20.4624,20.4125,20.4541,258228.0
2021-09-07 12:30:00,24.6,24.67,24.59,24.66,213579.0,20.4458,20.5039,20.4375,20.4956,213579.0
2021-09-07 13:00:00,24.66,24.69,24.61,24.65,153513.0,20.4956,20.5206,20.4541,20.4873,153513.0
2021-09-07 13:30:00,24.64,24.66,24.63,24.64,264775.0,20.479,20.4956,20.4707,20.479,264775.0
2021-09-07 14:00:00,24.64,24.64,24.54,24.57,361061.0,20.479,20.479,20.3959,20.4208,361061.0
2021-09-07 14:30:00,24.57,24.6,24.55,24.58,215171.0,20.4208,20.4458,20.4042,20.4291,215171.0
2021-09-07 15:00:00,24.58,24.59,24.54,24.58,399466.0,20.4291,20.4375,20.3959,20.4291,399466.0
2021-09-07 15:30:00,24.59,24.64,24.57,24.58,660703.0,20.4375,20.479,20.4208,20.4291,660703.0
2021-09-08 09:30:00,24.9,25.0,24.85,24.88,1445024.0,20.6951,20.7782,20.6536,20.6785,1445024.0
2021-09-08 10:00:00,24.87,24.96,24.75,24.75,918359.0,20.6702,20.745,20.5704,20.5704,918359.0
2021-09-08 10:30:00,24.75,24.8,24.52,24.53,966033.0,20.5704,20.612,20.3793,20.3876,966033.0
2021-09-08 11:00:00,24.52,24.62,24.5,24.59,830280.0,20.3793,20.4624,20.3627,20.4375,830280.0
2021-09-08 11:30:00,24.59,24.61,24.49,24.52,556478.0,20.4375,20.4541,20.3543,20.3793,556478.0
2021-09-08 12:00:00,24.53,24.65,24.51,24.63,392508.0,20.3876,20.4873,20.371,20.4707,392508.0
2021-09-08 12:30:00,24.64,24.64,24.55,24.57,243995.0,20.479,20.479,20.4042,20.4208,243995.0
2021-09-08 13:00:00,24.57,24.57,24.49,24.53,313646.0,20.4208,20.4208,20.3543,20.3876,313646.0
2021-09-08 13:30:00,24.52,24.52,24.44,24.48,352906.0,20.3793,20.3793,20.3128,20.346,352906.0
2021-09-08 14:00:00,24.48,24.51,24.45,24.48,372326.0,20.346,20.371,20.3211,20.346,372326.0
2021-09-08 14:30:00,24.47,24.5,24.46,24.5,274005.0,20.3377,20.3627,20.3294,20.3627,274005.0
2021-09-08 15:00:00,24.5,24.53,24.46,24.48,353216.0,20.3627,20.3876,20.3294,20.346,353216.0
2021-09-08 15:30:00,24.47,24.48,24.4,24.41,915243.0,20.3377,20.346,20.2795,20.2879,915243.0
2021-09-09 09:30:00,24.26,24.35,24.17,24.32,1344908.0,20.1632,20.238,20.0884,20.2131,1344908.0
2021-09-09 10:00:00,24.33,24.47,24.29,24.43,659598.0,20.2214,20.3377,20.1881,20.3045,659598.0
2021-09-09 10:30:00,24.44,24.54,24.43,24.5,873847.0,20.3128,20.3959,20.3045,20.3627,873847.0
2021-09-09 11:00:00,24.5,24.55,24.42,24.44,885496.0,20.3627,20.4042,20.2962,20.3128,885496.0
2021-09-09 11:30:00,24.43,24.47,24.4,24.46,340166.0,20.3045,20.3377,20.2795,20.3294,340166.0
2021-09-09 12:00:00,24.46,24.47,24.37,24.39,207400.0,20.3294,20.3377,20.2546,20.2712,207400.0
2021-09-09 12:30:00,24.39,24.42,24.32,24.34,571912.0,20.2712,20.2962,20.2131,20.2297,571912.0
2021-09-09 13:00:00,24.34,24.38,24.23,24.27,327448.0,20.2297,20.2629,20.1383,20.1715,327448.0
2021-09-09 13:30:00,24.28,24.28,24.18,24.23,522077.0,20.1798,20.1798,20.0967,20.1383,522077.0
2021-09-09 14:00:00,24.23,24.28,24.19,24.25,432625.0,20.1383,20.1798,20.105,20.1549,432625.0
2021-09-09 14:30:00,24.25,24.26,24.19,24.24,427909.0,20.1549,20.1632,20.105,20.1466,427909.0
2021-09-09 15:00:00,24.24,24.26,24.19,24.2,508712.0,20.1466,20.1632,20.105,20.1133,508712.0
2021-09-09 15:30:00,24.19,24.4,24.18,24.31,1224980.0,20.105,20.2795,20.0967,20.2047,1224980.0
2021-09-10 09:30:00,24.7,24.77,24.52,24.55,1514499.0,20.5289,20.5871,20.3793,20.4042,1514499.0
2021-09-10 10:00:00,24.55,24.59,24.48,24.58,737783.0,20.4042,20.4375,20.346,20.4291,737783.0
2021-09-10 10:30:00,24.58,24.58,24.46,24.52,766029.0,20.4291,20.4291,20.3294,20.3793,766029.0
2021-09-10 11:00:00,24.52,24.58,24.5,24.57,641191.0,20.3793,20.4291,20.3627,20.4208,641191.0
2021-09-10 11:30:00,24.57,24.65,24.51,24.64,502302.0,20.4208,20.4873,20.371,20.479,502302.0
2021-09-10 12:00:00,24.64,24.7,24.64,24.67,278177.0,20.479,20.5289,20.479,20.5039,278177.0
2021-09-10 12:30:00,24.68,24.69,24.62,24.64,189754.0,20.5123,20.5206,20.4624,20.479,189754.0
2021-09-10 13:00:00,24.65,24.68,24.59,24.61,212179.0,20.4873,20.5123,20.4375,20.4541,212179.0
2021-09-10 13:30:00,24.61,24.61,24.55,24.6,251142.0,20.4541,20.4541,20.4042,20.4458,251142.0
2021-09-10 14:00:00,24.6,24.62,24.54,24.55,204169.0,20.4458,20.4624,20.3959,20.4042,204169.0
2021-09-10 14:30:00,24.55,24.57,24.52,24.57,258054.0,20.4042,20.4208,20.3793,20.4208,258054.0
2021-09-10 15:00:00,24.57,24.57,24.49,24.5,342297.0,20.4208,20.4208,20.3543,20.3627,342297.0
2021-09-10 15:30:00,24.5,24.53,24.47,24.5,1000256.0,20.3627,20.3876,20.3377,20.3627,1000256.0
2021-09-13 09:30:00,24.79,25.17,24.78,25.05,2362869.0,20.6037,20.9195,20.5954,20.8198,2362869.0
2021-09-13 10:00:00,25.05,25.16,24.94,25.08,1221077.0,20.8198,20.9112,20.7284,20.8447,1221077.0
2021-09-13 10:30:00,25.08,25.17,25.03,25.13,685605.0,20.8447,20.9195,20.8032,20.8863,685605.0
2021-09-13 11:00:00,25.13,25.14,25.01,25.12,746781.0,20.8863,20.8946,20.7865,20.878,746781.0
2021-09-13 11:30:00,25.12,25.18,25.09,25.13,737177.0,20.878,20.9278,20.853,20.8863,737177.0
2021-09-13 12:00:00,25.14,25.16,25.06,25.07,336671.0,20.8946,20.9112,20.8281,20.8364,336671.0
2021-09-13 12:30:00,25.08,25.1,25.0,25.05,258624.0,20.8447,20.8613,20.7782,20.8198,258624.0
2021-09-13 13:00:00,25.06,25.07,24.95,24.96,294242.0,20.8281,20.8364,20.7367,20.745,294242.0
2021-09-13 13:30:00,24.96,25.01,24.95,24.98,193547.0,20.745,20.7865,20.7367,20.7616,193547.0
2021-09-13 14:00:00,24.98,25.01,24.9,24.95,318957.0,20.7616,20.7865,20.6951,20.7367,318957.0
2021-09-13 14:30:00,24.95,25.01,24.91,25.0,465601.0,20.7367,20.7865,20.7034,20.7782,465601.0
2021-09-13 15:00:00,25.0,25.02,24.88,25.02,548829.0,20.7782,20.7948,20.6785,20.7948,548829.0
2021-09-13 15:30:00,25.02,25.06,24.99,25.03,929432.0,20.7948,20.8281,20.7699,20.8032,929432.0
2021-09-14 09:30:00,25.4,25.4,25.17,25.18,1271679.0,21.1107,21.1107,20.9195,20.9278,1271679.0
2021-09-14 10:00:00,25.19,25.2,25.0,25.04,967008.0,20.9361,20.9444,20.7782,20.8115,967008.0
2021-09-14 10:30:00,25.04,25.04,24.91,24.93,678864.0,20.8115,20.8115,20.7034,20.72,678864.0
2021-09-14 11:00:00,24.93,24.96,24.87,24.89,480722.0,20.72,20.745,20.6702,20.6868,480722.0
2021-09-14 11:30:00,24.9,24.95,24.84,24.95,516270.0,20.6951,20.7367,20.6452,20.7367,516270.0
2021-09-14 12:00:00,24.95,25.0,24.93,24.95,413113.0,20.7367,20.7782,20.72,20.7367,413113.0
2021-09-14 12:30:00,24.95,24.97,24.87,24.87,314178.0,20.7367,20.7533,20.6702,20.6702,314178.0
2021-09-14 13:00:00,24.87,24.88,24.8,24.86,299863.0,20.6702,20.6785,20.612,20.6619,299863.0
2021-09-14 13:30:00,24.86,24.89,24.82,24.84,298284.0,20.6619,20.6868,20.6286,20.6452,298284.0
2021-09-14 14:00:00,24.83,24.84,24.7,24.71,382723.0,20.6369,20.6452,20.5289,20.5372,382723.0
2021-09-14 14:30:00,24.71,24.72,24.65,24.7,471408.0,20.5372,20.5455,20.4873,20.5289,471408.0
2021-09-14 15:00:00,24.7,24.71,24.59,24.63,561305.0,20.5289,20.5372,20.4375,20.4707,561305.0
2021-09-14 15:30:00,24.63,24.66,24.58,24.65,1576486.0,20.4707,20.4956,20.4291,20.4873,1576486.0
2021-09-15 09:30:00,25.38,25.87,25.36,25.75,4111292.0,21.0941,21.5013,21.0774,21.4016,4111292.0
2021-09-15 10:00:00,25.76,25.82,25.71,25.76,1405782.0,21.4099,21.4597,21.3683,21.4099,1405782.0
2021-09-15 10:30:00,25.76,25.83,25.64,25.69,1099383.0,21.4099,21.4681,21.3101,21.3517,1099383.0
2021-09-15 11:00:00,25.7,25.74,25.65,25.7,1023032.0,21.36,21.3933,21.3185,21.36,1023032.0
2021-09-15 11:30:00,25.71,25.71,25.56,25.59,1139010.0,21.3683,21.3683,21.2437,21.2686,1139010.0
2021-09-15 12:00:00,25.59,25.59,25.47,25.5,595277.0,21.2686,21.2686,21.1689,21.1938,595277.0
2021-09-15 12:30:00,25.5,25.58,25.48,25.55,510585.0,21.1938,21.2603,21.1772,21.2353,510585.0
2021-09-15 13:00:00,25.56,25.59,25.53,25.57,309670.0,21.2437,21.2686,21.2187,21.252,309670.0
2021-09-15 13:30:00,25.56,25.68,25.56,25.66,487375.0,21.2437,21.3434,21.2437,21.3268,487375.0
2021-09-15 14:00:00,25.66,25.72,25.64,25.7,544575.0,21.3268,21.3766,21.3101,21.36,544575.0
2021-09-15 14:30:00,25.69,25.73,25.68,25.71,355237.0,21.3517,21.3849,21.3434,21.3683,355237.0
2021-09-15 15:00:00,25.71,25.75,25.69,25.71,678357.0,21.3683,21.4016,21.3517,21.3683,678357.0
2021-09-15 15:30:00,25.71,25.78,25.69,25.77,1696796.0,21.3683,21.4265,21.3517,21.4182,1696796.0
2021-09-16 09:30:00,25.73,25.75,25.41,25.48,1676758.0,21.3849,21.4016,21.119,21.1772,1676758.0
2021-09-16 10:00:00,25.48,25.51,25.29,25.35,869008.0,21.1772,21.2021,21.0192,21.0691,869008.0
2021-09-16 10:30:00,25.36,25.4,25.23,25.28,822185.0,21.0774,21.1107,20.9694,21.0109,822185.0
2021-09-16 11:00:00,25.28,25.34,25.23,25.26,877769.0,21.0109,21.0608,20.9694,20.9943,877769.0
2021-09-16 11:30:00,25.26,25.3,25.23,25.27,407245.0,20.9943,21.0276,20.9694,21.0026,407245.0
2021-09-16 12:00:00,25.27,25.3,25.26,25.3,544459.0,21.0026,21.0276,20.9943,21.0276,544459.0
2021-09-16 12:30:00,25.29,25.36,25.28,25.34,474901.0,21.0192,21.0774,21.0109,21.0608,474901.0
2021-09-16 13:00:00,25.33,25.38,25.32,25.35,462881.0,21.0525,21.0941,21.0442,21.0691,462881.0
2021-09-16 13:30:00,25.34,25.41,25.32,25.39,434485.0,21.0608,21.119,21.0442,21.1024,434485.0
2021-09-16 14:00:00,25.39,25.46,25.37,25.46,345434.0,21.1024,21.1605,21.0857,21.1605,345434.0
2021-09-16 14:30:00,25.46,25.49,25.43,25.48,288208.0,21.1605,21.1855,21.1356,21.1772,288208.0
2021-09-16 15:00:00,25.48,25.52,25.42,25.43,455508.0,21.1772,21.2104,21.1273,21.1356,455508.0
2021-09-16 15:30:00,25.43,25.44,25.33,25.35,1258440.0,21.1356,21.1439,21.0525,21.0691,1258440.0
2021-09-17 09:30:00,25.42,25.47,25.12,25.17,1315507.0,21.1273,21.1689,20.878,20.9195,1315507.0
2021-09-17 10:00:00,25.16,25.19,25.09,25.11,764291.0,20.9112,20.9361,20.853,20.8696,764291.0
2021-09-17 10:30:00,25.11,25.13,24.99,25.02,634816.0,20.8696,20.8863,20.7699,20.7948,634816.0
2021-09-17 11:00:00,25.02,25.07,24.95,24.96,679086.0,20.7948,20.8364,20.7367,20.745,679086.0
2021-09-17 11:30:00,24.96,25.18,24.96,25.07,1406579.0,20.745,20.9278,20.745,20.8364,1406579.0
2021-09-17 12:00:00,25.07,25.17,25.04,25.13,422665.0,20.8364,20.9195,20.8115,20.8863,422665.0
2021-09-17 12:30:00,25.13,25.17,25.08,25.09,463279.0,20.8863,20.9195,20.8447,20.853,463279.0
2021-09-17 13:00:00,25.09,25.1,25.02,25.09,358992.0,20.853,20.8613,20.7948,20.853,358992.0
2021-09-17 13:30:00,25.09,25.1,25.01,25.08,423586.0,20.853,20.8613,20.7865,20.8447,423586.0
2021-09-17 14:00:00,25.08,25.18,25.06,25.15,722653.0,20.8447,20.9278,20.8281,20.9029,722653.0
2021-09-17 14:30:00,25.15,25.22,25.1,25.21,411711.0,20.9029,20.9611,20.8613,20.9528,411711.0
2021-09-17 15:00:00,25.21,25.24,25.11,25.19,559265.0,20.9528,20.9777,20.8696,20.9361,559265.0
2021-09-17 15:30:00,25.19,25.26,25.14,25.23,2884078.0,20.9361,20.9943,20.8946,20.9694,2884078.0
2021-09-20 09:30:00,24.94,25.08,24.73,25.02,2068733.0,20.7284,20.8447,20.5538,20.7948,2068733.0
2021-09-20 10:00:00,25.02,25.07,24.72,24.76,1380656.0,20.7948,20.8364,20.5455,20.5788,1380656.0
2021-09-20 10:30:00,24.77,24.99,24.73,24.93,989539.0,20.5871,20.7699,20.5538,20.72,989539.0
2021-09-20 11:00:00,24.93,25.03,24.89,24.94,917144.0,20.72,20.8032,20.6868,20.7284,917144.0
2021-09-20 11:30:00,24.94,24.95,24.77,24.79,481540.0,20.7284,20.7367,20.5871,20.6037,481540.0
2021-09-20 12:00:00,24.8,24.81,24.68,24.74,529877.0,20.612,20.6203,20.5123,20.5621,529877.0
2021-09-20 12:30:00,24.75,24.78,24.58,24.58,387424.0,20.5704,20.5954,20.4291,20.4291,387424.0
2021-09-20 13:00:00,24.59,24.65,24.53,24.63,550030.0,20.4375,20.4873,20.3876,20.4707,550030.0
2021-09-20 13:30:00,24.62,24.7,24.59,24.67,525088.0,20.4624,20.5289,20.4375,20.5039,525088.0
2021-09-20 14:00:00,24.67,24.69,24.53,24.57,356661.0,20.5039,20.5206,20.3876,20.4208,356661.0
2021-09-20 14:30:00,24.57,24.64,24.53,24.58,503508.0,20.4208,20.479,20.3876,20.4291,503508.0
2021-09-20 15:00:00,24.57,24.71,24.53,24.71,699160.0,20.4208,20.5372,20.3876,20.5372,699160.0
2021-09-20 15:30:00,24.71,24.86,24.68,24.84,1666310.0,20.5372,20.6619,20.5123,20.6452,1666310.0
2021-09-21 09:30:00,25.47,25.53,25.26,25.33,1873539.0,21.1689,21.2187,20.9943,21.0525,1873539.0
2021-09-21 10:00:00,25.33,25.34,25.11,25.2,955966.0,21.0525,21.0608,20.8696,20.9444,955966.0
2021-09-21 10:30:00,25.2,25.3,25.09,25.12,971969.0,20.9444,21.0276,20.853,20.878,971969.0
2021-09-21 11:00:00,25.11,25.23,25.08,25.14,676477.0,20.8696,20.9694,20.8447,20.8946,676477.0
2021-09-21 11:30:00,25.13,25.32,25.13,25.29,479010.0,20.8863,21.0442,20.8863,21.0192,479010.0
2021-09-21 12:00:00,25.29,25.39,25.27,25.34,297254.0,21.0192,21.1024,21.0026,21.0608,297254.0
2021-09-21 12:30:00,25.35,25.37,25.23,25.3,353373.0,21.0691,21.0857,20.9694,21.0276,353373.0
2021-09-21 13:00:00,25.3,25.34,25.26,25.32,525615.0,21.0276,21.0608,20.9943,21.0442,525615.0
2021-09-21 13:30:00,25.33,25.35,25.23,25.25,540381.0,21.0525,21.0691,20.9694,20.986,540381.0
2021-09-21 14:00:00,25.25,25.28,25.15,25.16,494858.0,20.986,21.0109,20.9029,20.9112,494858.0
2021-09-21 14:30:00,25.16,25.32,25.15,25.23,431570.0,20.9112,21.0442,20.9029,20.9694,431570.0
2021-09-21 15:00:00,25.23,25.36,25.22,25.34,562199.0,20.9694,21.0774,20.9611,21.0608,562199.0
2021-09-21 15:30:00,25.33,25.35,25.21,25.22,1826811.0,21.0525,21.0691,20.9528,20.9611,1826811.0
2021-09-22 09:30:00,25.92,26.1,25.9,26.08,2263136.0,21.5429,21.6925,21.5262,21.6758,2263136.0
2021-09-22 10:00:00,26.08,26.09,25.9,25.92,1011298.0,21.6758,21.6842,21.5262,21.5429,1011298.0
2021-09-22 10:30:00,25.92,25.99,25.84,25.98,560562.0,21.5429,21.601,21.4764,21.5927,560562.0
2021-09-22 11:00:00,25.98,26.0,25.88,25.89,601681.0,21.5927,21.6094,21.5096,21.5179,601681.0
2021-09-22 11:30:00,25.89,25.99,25.88,25.95,747369.0,21.5179,21.601,21.5096,21.5678,747369.0
2021-09-22 12:00:00,25.95,25.97,25.89,25.94,329144.0,21.5678,21.5844,21.5179,21.5595,329144.0
2021-09-22 12:30:00,25.95,26.02,25.94,25.98,423424.0,21.5678,21.626,21.5595,21.5927,423424.0
2021-09-22 13:00:00,25.97,25.98,25.93,25.93,357231.0,21.5844,21.5927,21.5512,21.5512,357231.0
2021-09-22 13:30:00,25.93,25.96,25.89,25.95,331483.0,21.5512,21.5761,21.5179,21.5678,331483.0
2021-09-22 14:00:00,25.94,26.05,25.89,25.99,730349.0,21.5595,21.6509,21.5179,21.601,730349.0
2021-09-22 14:30:00,25.99,26.0,25.71,25.77,833971.0,21.601,21.6094,21.3683,21.4182,833971.0
2021-09-22 15:00:00,25.77,25.89,25.69,25.83,1257613.0,21.4182,21.5179,21.3517,21.4681,1257613.0
2021-09-22 15:30:00,25.83,25.84,25.65,25.65,1622339.0,21.4681,21.4764,21.3185,21.3185,1622339.0
2021-09-23 09:30:00,25.78,25.96,25.65,25.93,1118510.0,21.4265,21.5761,21.3185,21.5512,1118510.0
2021-09-23 10:00:00,25.94,26.0,25.88,25.98,662243.0,21.5595,21.6094,21.5096,21.5927,662243.0
2021-09-23 10:30:00,25.98,26.09,25.97,26.04,1020931.0,21.5927,21.6842,21.5844,21.6426,1020931.0
2021-09-23 11:00:00,26.04,26.14,26.03,26.12,696421.0,21.6426,21.7257,21.6343,21.7091,696421.0
2021-09-23 11:30:00,26.11,26.2,26.09,26.14,801697.0,21.7008,21.7756,21.6842,21.7257,801697.0
2021-09-23 12:00:00,26.15,26.24,26.13,26.23,480020.0,21.734,21.8088,21.7174,21.8005,480020.0
2021-09-23 12:30:00,26.23,26.24,26.19,26.24,321059.0,21.8005,21.8088,21.7673,21.8088,321059.0
2021-09-23 13:00:00,26.24,26.24,26.2,26.23,350274.0,21.8088,21.8088,21.7756,21.8005,350274.0
2021-09-23 13:30:00,26.23,26.25,26.18,26.24,413280.0,21.8005,21.8171,21.759,21.8088,413280.0
2021-09-23 14:00:00,26.24,26.24,26.16,26.2,507390.0,21.8088,21.8088,21.7423,21.7756,507390.0
2021-09-23 14:30:00,26.2,26.23,26.15,26.19,620988.0,21.7756,21.8005,21.734,21.7673,620988.0
2021-09-23 15:00:00,26.19,26.23,26.15,26.2,602978.0,21.7673,21.8005,21.734,21.7756,602978.0
2021-09-23 15:30:00,26.2,26.24,26.14,26.15,1543155.0,21.7756,21.8088,21.7257,21.734,1543155.0
2021-09-24 09:30:00,25.96,26.21,25.9,26.21,1278968.0,21.5761,21.7839,21.5262,21.7839,1278968.0
2021-09-24 10:00:00,26.21,26.31,26.17,26.28,1027301.0,21.7839,21.867,21.7506,21.8421,1027301.0
2021-09-24 10:30:00,26.28,26.32,26.25,26.28,865801.0,21.8421,21.8753,21.8171,21.8421,865801.0
2021-09-24 11:00:00,26.28,26.28,26.17,26.22,470569.0,21.8421,21.8421,21.7506,21.7922,470569.0
2021-09-24 11:30:00,26.21,26.29,26.18,26.27,406185.0,21.7839,21.8504,21.759,21.8338,406185.0
2021-09-24 12:00:00,26.28,26.28,26.24,26.25,207787.0,21.8421,21.8421,21.8088,21.8171,207787.0
2021-09-24 12:30:00,26.25,26.28,26.24,26.25,221231.0,21.8171,21.8421,21.8088,21.8171,221231.0
2021-09-24 13:00:00,26.25,26.3,26.25,26.29,309180.0,21.8171,21.8587,21.8171,21.8504,309180.0
2021-09-24 13:30:00,26.3,26.3,26.23,26.24,366361.0,21.8587,21.8587,21.8005,21.8088,366361.0
2021-09-24 14:00:00,26.24,26.26,26.21,26.25,237306.0,21.8088,21.8254,21.7839,21.8171,237306.0
2021-09-24 14:30:00,26.25,26.26,26.23,26.26,200511.0,21.8171,21.8254,21.8005,21.8254,200511.0
2021-09-24 15:00:00,26.27,26.27,26.21,26.23,342793.0,21.8338,21.8338,21.7839,21.8005,342793.0
2021-09-24 15:30:00,26.22,26.3,26.22,26.23,1443745.0,21.7922,21.8587,21.7922,21.8005,1443745.0
2021-09-27 09:30:00,26.91,27.16,26.9,27.13,3218810.0,22.3657,22.5735,22.3574,22.5485,3218810.0
2021-09-27 10:00:00,27.13,27.16,26.95,27.16,1639164.0,22.5485,22.5735,22.3989,22.5735,1639164.0
2021-09-27 10:30:00,27.16,27.18,27.07,27.11,976507.0,22.5735,22.5901,22.4987,22.5319,976507.0
2021-09-27 11:00:00,27.11,27.22,27.07,27.17,1101596.0,22.5319,22.6233,22.4987,22.5818,1101596.0
2021-09-27 11:30:00,27.16,27.22,27.15,27.19,606423.0,22.5735,22.6233,22.5651,22.5984,606423.0
2021-09-27 12:00:00,27.2,27.23,27.15,27.22,412395.0,22.6067,22.6316,22.5651,22.6233,412395.0
2021-09-27 12:30:00,27.23,27.24,27.17,27.18,391569.0,22.6316,22.64,22.5818,22.5901,391569.0
2021-09-27 13:00:00,27.18,27.2,27.14,27.17,430609.0,22.5901,22.6067,22.5568,22.5818,430609.0
2021-09-27 13:30:00,27.16,27.24,27.13,27.22,375153.0,22.5735,22.64,22.5485,22.6233,375153.0
2021-09-27 14:00:00,27.22,27.23,27.15,27.19,428286.0,22.6233,22.6316,22.5651,22.5984,428286.0
2021-09-27 14:30:00,27.19,27.2,27.13,27.16,408159.0,22.5984,22.6067,22.5485,22.5735,408159.0
2021-09-27 15:00:00,27.16,27.17,27.11,27.12,612548.0,22.5735,22.5818,22.5319,22.5402,612548.0
2021-09-27 15:30:00,27.12,27.14,27.06,27.08,2023292.0,22.5402,22.5568,22.4903,22.507,2023292.0
2021-09-28 09:30:00,27.86,27.89,27.55,27.64,4683987.0,23.1553,23.1802,22.8976,22.9724,4683987.0
2021-09-28 10:00:00,27.64,27.66,27.33,27.39,2039817.0,22.9724,22.989,22.7148,22.7646,2039817.0
2021-09-28 10:30:00,27.39,27.55,27.37,27.55,1402934.0,22.7646,22.8976,22.748,22.8976,1402934.0
2021-09-28 11:00:00,27.54,27.55,27.24,27.29,1071434.0,22.8893,22.8976,22.64,22.6815,1071434.0
2021-09-28 11:30:00,27.29,27.31,27.19,27.24,991173.0,22.6815,22.6981,22.5984,22.64,991173.0
2021-09-28 12:00:00,27.24,27.33,27.23,27.29,487678.0,22.64,22.7148,22.6316,22.6815,487678.0
2021-09-28 12:30:00,27.29,27.3,27.21,27.23,390960.0,22.6815,22.6898,22.615,22.6316,390960.0
2021-09-28 13:00:00,27.23,27.41,27.23,27.37,619447.0,22.6316,22.7812,22.6316,22.748,619447.0
2021-09-28 13:30:00,27.38,27.38,27.22,27.26,561029.0,22.7563,22.7563,22.6233,22.6566,561029.0
2021-09-28 14:00:00,27.26,27.32,27.17,27.32,519099.0,22.6566,22.7064,22.5818,22.7064,519099.0
2021-09-28 14:30:00,27.32,27.35,27.22,27.32,723998.0,22.7064,22.7314,22.6233,22.7064,723998.0
2021-09-28 15:00:00,27.32,27.39,27.23,27.26,1252853.0,22.7064,22.7646,22.6316,22.6566,1252853.0
2021-09-28 15:30:00,27.26,27.29,27.18,27.24,1951050.0,22.6566,22.6815,22.5901,22.64,1951050.0
2021-09-29 09:30:00,27.03,27.04,26.72,27.01,2230689.0,22.4654,22.4737,22.2078,22.4488,2230689.0
2021-09-29 10:00:00,27.02,27.08,26.93,27.03,777914.0,22.4571,22.507,22.3823,22.4654,777914.0
2021-09-29 10:30:00,27.02,27.24,26.95,27.17,910709.0,22.4571,22.64,22.3989,22.5818,910709.0
2021-09-29 11:00:00,27.17,27.28,27.14,27.25,687737.0,22.5818,22.6732,22.5568,22.6483,687737.0
2021-09-29 11:30:00,27.26,27.26,27.12,27.24,657391.0,22.6566,22.6566,22.5402,22.64,657391.0
2021-09-29 12:00:00,27.23,27.27,27.1,27.15,421466.0,22.6316,22.6649,22.5236,22.5651,421466.0
2021-09-29 12:30:00,27.14,27.17,27.1,27.11,285200.0,22.5568,22.5818,22.5236,22.5319,285200.0
2021-09-29 13:00:00,27.11,27.15,27.06,27.12,446775.0,22.5319,22.5651,22.4903,22.5402,446775.0
2021-09-29 13:30:00,27.12,27.14,27.07,27.12,378004.0,22.5402,22.5568,22.4987,22.5402,378004.0
2021-09-29 14:00:00,27.12,27.23,27.08,27.19,1043005.0,22.5402,22.6316,22.507,22.5984,1043005.0
2021-09-29 14:30:00,27.19,27.22,27.13,27.13,415993.0,22.5984,22.6233,22.5485,22.5485,415993.0
2021-09-29 15:00:00,27.14,27.16,27.1,27.13,391860.0,22.5568,22.5735,22.5236,22.5485,391860.0
2021-09-29 15:30:00,27.13,27.21,27.1,27.1,1255245.0,22.5485,22.615,22.5236,22.5236,1255245.0
2021-09-30 09:30:00,27.33,27.34,27.04,27.15,2149261.0,22.7148,22.7231,22.4737,22.5651,2149261.0
2021-09-30 10:00:00,27.14,27.27,27.09,27.19,1330033.0,22.5568,22.6649,22.5153,22.5984,1330033.0
2021-09-30 10:30:00,27.18,27.25,27.09,27.15,776361.0,22.5901,22.6483,22.5153,22.5651,776361.0
2021-09-30 11:00:00,27.15,27.55,27.14,27.54,1360621.0,22.5651,22.8976,22.5568,22.8893,1360621.0
2021-09-30 11:30:00,27.54,27.54,27.38,27.45,1094320.0,22.8893,22.8893,22.7563,22.8145,1094320.0
2021-09-30 12:00:00,27.44,27.51,27.25,27.28,615005.0,22.8062,22.8644,22.6483,22.6732,615005.0
2021-09-30 12:30:00,27.28,27.43,27.27,27.37,449265.0,22.6732,22.7979,22.6649,22.748,449265.0
2021-09-30 13:00:00,27.37,27.49,27.25,27.26,486519.0,22.748,22.8477,22.6483,22.6566,486519.0
2021-09-30 13:30:00,27.26,27.3,27.19,27.3,568435.0,22.6566,22.6898,22.5984,22.6898,568435.0
2021-09-30 14:00:00,27.3,27.37,27.28,27.34,483507.0,22.6898,22.748,22.6732,22.7231,483507.0
2021-09-30 14:30:00,27.35,27.44,27.34,27.38,417709.0,22.7314,22.8062,22.7231,22.7563,417709.0
2021-09-30 15:00:00,27.38,27.44,27.34,27.37,697998.0,22.7563,22.8062,22.7231,22.748,697998.0
2021-09-30 15:30:00,27.37,27.41,27.29,27.33,1826631.0,22.748,22.7812,22.6815,22.7148,1826631.0
2021-10-01 09:30:00,27.41,27.7,27.41,27.54,1472356.0,22.7812,23.0223,22.7812,22.8893,1472356.0
2021-10-01 10:00:00,27.55,27.73,27.38,27.43,1069330.0,22.8976,23.0472,22.7563,22.7979,1069330.0
2021-10-01 10:30:00,27.43,27.48,27.31,27.39,959862.0,22.7979,22.8394,22.6981,22.7646,959862.0
2021-10-01 11:00:00,27.38,27.48,27.31,27.41,899692.0,22.7563,22.8394,22.6981,22.7812,899692.0
2021-10-01 11:30:00,27.41,27.54,27.37,27.44,652294.0,22.7812,22.8893,22.748,22.8062,652294.0
2021-10-01 12:00:00,27.45,27.48,27.4,27.47,316985.0,22.8145,22.8394,22.7729,22.8311,316985.0
2021-10-01 12:30:00,27.46,27.52,27.43,27.52,447401.0,22.8228,22.8727,22.7979,22.8727,447401.0
2021-10-01 13:00:00,27.52,27.62,27.48,27.62,446989.0,22.8727,22.9558,22.8394,22.9558,446989.0
2021-10-01 13:30:00,27.62,27.69,27.59,27.66,594389.0,22.9558,23.014,22.9308,22.989,594389.0
2021-10-01 14:00:00,27.66,27.74,27.64,27.71,447521.0,22.989,23.0555,22.9724,23.0306,447521.0
2021-10-01 14:30:00,27.71,27.71,27.62,27.64,344867.0,23.0306,23.0306,22.9558,22.9724,344867.0
2021-10-01 15:00:00,27.64,27.69,27.63,27.65,487173.0,22.9724,23.014,22.9641,22.9807,487173.0
2021-10-01 15:30:00,27.65,27.65,27.59,27.6,1230192.0,22.9807,22.9807,22.9308,22.9392,1230192.0
2021-10-04 09:30:00,27.97,28.34,27.94,28.31,2649804.0,23.2467,23.5542,23.2217,23.5293,2649804.0
2021-10-04 10:00:00,28.31,28.43,28.05,28.09,1624625.0,23.5293,23.629,23.3132,23.3464,1624625.0
2021-10-04 10:30:00,28.09,28.22,27.96,28.19,1254306.0,23.3464,23.4545,23.2384,23.4295,1254306.0
2021-10-04 11:00:00,28.18,28.2,28.09,28.14,1223867.0,23.4212,23.4378,23.3464,23.388,1223867.0
2021-10-04 11:30:00,28.13,28.21,28.02,28.2,790246.0,23.3797,23.4461,23.2882,23.4378,790246.0
2021-10-04 12:00:00,28.19,28.2,28.02,28.08,591498.0,23.4295,23.4378,23.2882,23.3381,591498.0
2021-10-04 12:30:00,28.08,28.1,27.96,27.99,471443.0,23.3381,23.3547,23.2384,23.2633,471443.0
2021-10-04 13:00:00,27.99,28.08,27.94,27.99,517505.0,23.2633,23.3381,23.2217,23.2633,517505.0
2021-10-04 13:30:00,27.99,28.03,27.95,28.02,442642.0,23.2633,23.2965,23.2301,23.2882,442642.0
2021-10-04 14:00:00,28.02,28.05,27.91,27.94,499491.0,23.2882,23.3132,23.1968,23.2217,499491.0
2021-10-04 14:30:00,27.94,27.98,27.89,27.98,764733.0,23.2217,23.255,23.1802,23.255,764733.0
2021-10-04 15:00:00,27.98,28.01,27.94,27.99,804237.0,23.255,23.2799,23.2217,23.2633,804237.0
2021-10-04 15:30:00,27.99,28.07,27.95,28.02,1756845.0,23.2633,23.3298,23.2301,23.2882,1756845.0
2021-10-05 09:30:00,28.4,28.6,28.18,28.55,2391806.0,23.6041,23.7703,23.4212,23.7287,2391806.0
2021-10-05 10:00:00,28.55,28.74,28.52,28.72,1310841.0,23.7287,23.8866,23.7038,23.87,1310841.0
2021-10-05 10:30:00,28.72,28.78,28.59,28.61,1775776.0,23.87,23.9199,23.762,23.7786,1775776.0
2021-10-05 11:00:00,28.61,28.7,28.59,28.66,879306.0,23.7786,23.8534,23.762,23.8202,879306.0
2021-10-05 11:30:00,28.65,28.68,28.51,28.56,781620.0,23.8118,23.8368,23.6955,23.737,781620.0
2021-10-05 12:00:00,28.57,28.57,28.28,28.35,932927.0,23.7454,23.7454,23.5043,23.5625,932927.0
2021-10-05 12:30:00,28.35,28.43,28.31,28.42,751313.0,23.5625,23.629,23.5293,23.6207,751313.0
2021-10-05 13:00:00,28.42,28.43,28.35,28.38,489495.0,23.6207,23.629,23.5625,23.5874,489495.0
2021-10-05 13:30:00,28.38,28.45,28.35,28.43,334045.0,23.5874,23.6456,23.5625,23.629,334045.0
2021-10-05 14:00:00,28.44,28.48,28.38,28.43,373859.0,23.6373,23.6706,23.5874,23.629,373859.0
2021-10-05 14:30:00,28.42,28.49,28.39,28.48,506582.0,23.6207,23.6789,23.5957,23.6706,506582.0
2021-10-05 15:00:00,28.48,28.53,28.44,28.48,712601.0,23.6706,23.7121,23.6373,23.6706,712601.0
2021-10-05 15:30:00,28.47,28.5,28.41,28.42,1607045.0,23.6622,23.6872,23.6124,23.6207,1607045.0
2021-10-06 09:30:00,27.98,28.13,27.76,27.85,2625449.0,23.255,23.3797,23.0721,23.1469,2625449.0
2021-10-06 10:00:00,27.85,27.92,27.66,27.88,1564108.0,23.1469,23.2051,22.989,23.1719,1564108.0
2021-10-06 10:30:00,27.87,27.95,27.78,27.83,2156757.0,23.1636,23.2301,23.0888,23.1303,2156757.0
2021-10-06 11:00:00,27.83,27.97,27.71,27.8,1960649.0,23.1303,23.2467,23.0306,23.1054,1960649.0
2021-10-06 11:30:00,27.8,27.96,27.77,27.96,549065.0,23.1054,23.2384,23.0804,23.2384,549065.0
2021-10-06 12:00:00,27.96,27.96,27.76,27.82,503491.0,23.2384,23.2384,23.0721,23.122,503491.0
2021-10-06 12:30:00,27.82,27.92,27.8,27.89,348984.0,23.122,23.2051,23.1054,23.1802,348984.0
2021-10-06 13:00:00,27.89,27.94,27.85,27.94,448568.0,23.1802,23.2217,23.1469,23.2217,448568.0
2021-10-06 13:30:00,27.94,28.01,27.93,28.0,412840.0,23.2217,23.2799,23.2134,23.2716,412840.0
2021-10-06 14:00:00,28.0,28.08,27.96,28.08,695192.0,23.2716,23.3381,23.2384,23.3381,695192.0
2021-10-06 14:30:00,28.08,28.15,28.03,28.07,727853.0,23.3381,23.3963,23.2965,23.3298,727853.0
2021-10-06 15:00:00,28.07,28.13,28.05,28.07,672519.0,23.3298,23.3797,23.3132,23.3298,672519.0
2021-10-06 15:30:00,28.07,28.11,27.99,28.11,1682736.0,23.3298,23.363,23.2633,23.363,1682736.0
2021-10-07 09:30:00,27.97,28.14,27.92,27.97,1632607.0,23.2467,23.388,23.2051,23.2467,1632607.0
2021-10-07 10:00:00,27.97,28.17,27.83,28.16,1286436.0,23.2467,23.4129,23.1303,23.4046,1286436.0
2021-10-07 10:30:00,28.16,28.2,28.05,28.18,1032224.0,23.4046,23.4378,23.3132,23.4212,1032224.0
2021-10-07 11:00:00,28.18,28.25,28.15,28.21,776673.0,23.4212,23.4794,23.3963,23.4461,776673.0
2021-10-07 11:30:00,28.21,28.23,28.15,28.16,515113.0,23.4461,23.4628,23.3963,23.4046,515113.0
2021-10-07 12:00:00,28.16,28.21,28.13,28.17,444013.0,23.4046,23.4461,23.3797,23.4129,444013.0
2021-10-07 12:30:00,28.17,28.18,28.09,28.14,353785.0,23.4129,23.4212,23.3464,23.388,353785.0
2021-10-07 13:00:00,28.14,28.19,28.11,28.19,270890.0,23.388,23.4295,23.363,23.4295,270890.0
2021-10-07 13:30:00,28.18,28.19,28.11,28.13,452636.0,23.4212,23.4295,23.363,23.3797,452636.0
2021-10-07 14:00:00,28.12,28.18,28.08,28.15,397513.0,23.3713,23.4212,23.3381,23.3963,397513.0
2021-10-07 14:30:00,28.15,28.18,28.13,28.16,383339.0,23.3963,23.4212,23.3797,23.4046,383339.0
2021-10-07 15:00:00,28.16,28.33,28.14,28.28,917557.0,23.4046,23.5459,23.388,23.5043,917557.0
2021-10-07 15:30:00,28.28,28.28,28.17,28.23,1215539.0,23.5043,23.5043,23.4129,23.4628,1215539.0
2021-10-08 09:30:00,28.7,28.85,28.67,28.81,1789649.0,23.8534,23.9781,23.8285,23.9448,1789649.0
2021-10-08 10:00:00,28.81,28.98,28.81,28.96,1441610.0,23.9448,24.0861,23.9448,24.0695,1441610.0
2021-10-08 10:30:00,28.97,29.0,28.86,28.87,1177013.0,24.0778,24.1027,23.9864,23.9947,1177013.0
2021-10-08 11:00:00,28.88,28.94,28.83,28.87,690372.0,24.003,24.0529,23.9614,23.9947,690372.0
2021-10-08 11:30:00,28.87,28.91,28.85,28.86,644848.0,23.9947,24.0279,23.9781,23.9864,644848.0
2021-10-08 12:00:00,28.86,28.86,28.75,28.75,378839.0,23.9864,23.9864,23.895,23.895,378839.0
2021-10-08 12:30:00,28.76,28.87,28.72,28.83,466343.0,23.9033,23.9947,23.87,23.9614,466343.0
2021-10-08 13:00:00,28.83,28.86,28.77,28.79,350272.0,23.9614,23.9864,23.9116,23.9282,350272.0
2021-10-08 13:30:00,28.78,28.81,28.75,28.75,747554.0,23.9199,23.9448,23.895,23.895,747554.0
2021-10-08 14:00:00,28.75,28.79,28.74,28.79,652998.0,23.895,23.9282,23.8866,23.9282,652998.0
2021-10-08 14:30:00,28.79,28.81,28.75,28.8,608514.0,23.9282,23.9448,23.895,23.9365,608514.0
2021-10-08 15:00:00,28.8,28.87,28.79,28.87,456727.0,23.9365,23.9947,23.9282,23.9947,456727.0
2021-10-08 15:30:00,28.87,28.89,28.81,28.88,1297483.0,23.9947,24.0113,23.9448,24.003,1297483.0
2021-10-11 09:30:00,29.4,29.5,29.19,29.5,1740573.0,24.4352,24.5183,24.2607,24.5183,1740573.0
2021-10-11 10:00:00,29.49,29.55,29.38,29.47,1086804.0,24.51,24.5599,24.4186,24.4934,1086804.0
2021-10-11 10:30:00,29.48,29.5,29.42,29.44,710453.0,24.5017,24.5183,24.4518,24.4684,710453.0
2021-10-11 11:00:00,29.45,29.46,29.37,29.45,716464.0,24.4767,24.4851,24.4103,24.4767,716464.0
2021-10-11 11:30:00,29.46,29.48,29.4,29.47,625934.0,24.4851,24.5017,24.4352,24.4934,625934.0
2021-10-11 12:00:00,29.46,29.47,29.28,29.32,677289.0,24.4851,24.4934,24.3355,24.3687,677289.0
2021-10-11 12:30:00,29.32,29.33,29.17,29.2,553414.0,24.3687,24.377,24.244,24.269,553414.0
2021-10-11 13:00:00,29.19,29.19,29.08,29.11,546687.0,24.2607,24.2607,24.1692,24.1942,546687.0
2021-10-11 13:30:00,29.11,29.13,29.05,29.08,475868.0,24.1942,24.2108,24.1443,24.1692,475868.0
2021-10-11 14:00:00,29.08,29.15,29.05,29.07,395866.0,24.1692,24.2274,24.1443,24.1609,395866.0
2021-10-11 14:30:00,29.07,29.15,29.04,29.15,287778.0,24.1609,24.2274,24.136,24.2274,287778.0
2021-10-11 15:00:00,29.15,29.19,29.11,29.15,567605.0,24.2274,24.2607,24.1942,24.2274,567605.0
2021-10-11 15:30:00,29.16,29.18,29.1,29.1,1488779.0,24.2357,24.2523,24.1859,24.1859,1488779.0
2021-10-12 09:30:00,29.02,29.25,28.79,29.21,2315263.0,24.1194,24.3105,23.9282,24.2773,2315263.0
2021-10-12 10:00:00,29.21,29.28,28.99,29.15,1275692.0,24.2773,24.3355,24.0944,24.2274,1275692.0
2021-10-12 10:30:00,29.15,29.29,29.1,29.22,773465.0,24.2274,24.3438,24.1859,24.2856,773465.0
2021-10-12 11:00:00,29.22,29.26,29.14,29.24,941376.0,24.2856,24.3188,24.2191,24.3022,941376.0
2021-10-12 11:30:00,29.23,29.29,29.18,29.28,500688.0,24.2939,24.3438,24.2523,24.3355,500688.0
2021-10-12 12:00:00,29.28,29.29,29.16,29.21,537665.0,24.3355,24.3438,24.2357,24.2773,537665.0
2021-10-12 12:30:00,29.21,29.22,29.04,29.11,1290914.0,24.2773,24.2856,24.136,24.1942,1290914.0
2021-10-12 13:00:00,29.11,29.16,29.07,29.11,473041.0,24.1942,24.2357,24.1609,24.1942,473041.0
2021-10-12 13:30:00,29.1,29.19,29.09,29.15,376120.0,24.1859,24.2607,24.1775,24.2274,376120.0
2021-10-12 14:00:00,29.15,29.24,29.13,29.21,332949.0,24.2274,24.3022,24.2108,24.2773,332949.0
2021-10-12 14:30:00,29.21,29.26,29.19,29.22,552889.0,24.2773,24.3188,24.2607,24.2856,552889.0
2021-10-12 15:00:00,29.22,29.24,29.13,29.14,924594.0,24.2856,24.3022,24.2108,24.2191,924594.0
2021-10-12 15:30:00,29.14,29.14,29.07,29.1,1793107.0,24.2191,24.2191,24.1609,24.1859,1793107.0
2021-10-13 09:30:00,28.74,28.85,28.57,28.84,1546328.0,23.8866,23.9781,23.7454,23.9698,1546328.0
2021-10-13 10:00:00,28.84,28.97,28.74,28.93,1027253.0,23.9698,24.0778,23.8866,24.0446,1027253.0
2021-10-13 10:30:00,28.92,29.02,28.9,28.98,589976.0,24.0362,24.1194,24.0196,24.0861,589976.0
2021-10-13 11:00:00,28.98,29.06,28.97,29.03,662477.0,24.0861,24.1526,24.0778,24.1277,662477.0
2021-10-13 11:30:00,29.04,29.18,29.03,29.09,774186.0,24.136,24.2523,24.1277,24.1775,774186.0
2021-10-13 12:00:00,29.09,29.15,29.09,29.14,224947.0,24.1775,24.2274,24.1775,24.2191,224947.0
2021-10-13 12:30:00,29.13,29.21,29.12,29.17,230336.0,24.2108,24.2773,24.2025,24.244,230336.0
2021-10-13 13:00:00,29.18,29.26,29.16,29.25,548591.0,24.2523,24.3188,24.2357,24.3105,548591.0
2021-10-13 13:30:00,29.24,29.26,29.19,29.21,352719.0,24.3022,24.3188,24.2607,24.2773,352719.0
2021-10-13 14:00:00,29.21,29.27,29.18,29.23,358030.0,24.2773,24.3271,24.2523,24.2939,358030.0
2021-10-13 14:30:00,29.24,29.27,29.21,29.25,412164.0,24.3022,24.3271,24.2773,24.3105,412164.0
2021-10-13 15:00:00,29.25,29.32,29.24,29.26,585249.0,24.3105,24.3687,24.3022,24.3188,585249.0
2021-10-13 15:30:00,29.25,29.28,29.17,29.2,807002.0,24.3105,24.3355,24.244,24.269,807002.0
2021-10-14 09:30:00,29.6,29.67,29.43,29.58,1757769.0,24.6014,24.6596,24.4601,24.5848,1757769.0
2021-10-14 10:00:00,29.58,29.64,29.49,29.54,1107686.0,24.5848,24.6347,24.51,24.5515,1107686.0
2021-10-14 10:30:00,29.53,29.59,29.46,29.51,730873.0,24.5432,24.5931,24.4851,24.5266,730873.0
2021-10-14 11:00:00,29.51,29.51,29.36,29.44,1044189.0,24.5266,24.5266,24.4019,24.4684,1044189.0
2021-10-14 11:30:00,29.43,29.48,29.36,29.46,607991.0,24.4601,24.5017,24.4019,24.4851,607991.0
2021-10-14 12:00:00,29.46,29.47,29.4,29.43,421089.0,24.4851,24.4934,24.4352,24.4601,421089.0
2021-10-14 12:30:00,29.43,29.46,29.39,29.44,361882.0,24.4601,24.4851,24.4269,24.4684,361882.0
2021-10-14 13:00:00,29.44,29.52,29.41,29.52,348524.0,24.4684,24.5349,24.4435,24.5349,348524.0
2021-10-14 13:30:00,29.52,29.57,29.51,29.53,244774.0,24.5349,24.5765,24.5266,24.5432,244774.0
2021-10-14 14:00:00,29.54,29.54,29.47,29.52,369849.0,24.5515,24.5515,24.4934,24.5349,369849.0
2021-10-14 14:30:00,29.52,29.54,29.5,29.52,326145.0,24.5349,24.5515,24.5183,24.5349,326145.0
2021-10-14 15:00:00,29.52,29.52,29.45,29.46,362376.0,24.5349,24.5349,24.4767,24.4851,362376.0
2021-10-14 15:30:00,29.46,29.49,29.44,29.44,1073352.0,24.4851,24.51,24.4684,24.4684,1073352.0
2021-10-15 09:30:00,29.97,30.08,29.86,30.05,2694358.0,24.9089,25.0004,24.8175,24.9754,2694358.0
2021-10-15 10:00:00,30.06,30.11,29.91,29.93,1193412.0,24.9837,25.0253,24.8591,24.8757,1193412.0
2021-10-15 10:30:00,29.93,30.02,29.9,29.92,740450.0,24.8757,24.9505,24.8508,24.8674,740450.0
2021-10-15 11:00:00,29.92,29.99,29.89,29.97,532305.0,24.8674,24.9256,24.8424,24.9089,532305.0
2021-10-15 11:30:00,29.96,30.0,29.94,29.98,419360.0,24.9006,24.9339,24.884,24.9172,419360.0
2021-10-15 12:00:00,29.98,29.98,29.88,29.91,698032.0,24.9172,24.9172,24.8341,24.8591,698032.0
2021-10-15 12:30:00,29.91,30.01,29.88,29.99,542850.0,24.8591,24.9422,24.8341,24.9256,542850.0
2021-10-15 13:00:00,29.99,30.01,29.96,29.99,327455.0,24.9256,24.9422,24.9006,24.9256,327455.0
2021-10-15 13:30:00,29.99,30.08,29.97,30.08,508298.0,24.9256,25.0004,24.9089,25.0004,508298.0
2021-10-15 14:00:00,30.08,30.1,30.06,30.09,349427.0,25.0004,25.017,24.9837,25.0087,349427.0
2021-10-15 14:30:00,30.08,30.09,30.02,30.04,356170.0,25.0004,25.0087,24.9505,24.9671,356170.0
2021-10-15 15:00:00,30.04,30.05,29.99,30.01,483008.0,24.9671,24.9754,24.9256,24.9422,483008.0
2021-10-15 15:30:00,30.02,30.02,29.9,29.91,1934716.0,24.9505,24.9505,24.8508,24.8591,1934716.0
2021-10-18 09:30:00,29.92,29.97,29.79,29.89,1441400.0,24.8674,24.9089,24.7593,24.8424,1441400.0
2021-10-18 10:00:00,29.9,29.96,29.79,29.88,711590.0,24.8508,24.9006,24.7593,24.8341,711590.0
2021-10-18 10:30:00,29.88,29.9,29.76,29.79,732591.0,24.8341,24.8508,24.7344,24.7593,732591.0
2021-10-18 11:00:00,29.8,29.83,29.75,29.77,735187.0,24.7676,24.7926,24.7261,24.7427,735187.0
2021-10-18 11:30:00,29.77,29.8,29.7,29.78,480834.0,24.7427,24.7676,24.6845,24.751,480834.0
2021-10-18 12:00:00,29.78,29.88,29.75,29.86,401541.0,24.751,24.8341,24.7261,24.8175,401541.0
2021-10-18 12:30:00,29.86,29.87,29.73,29.75,289352.0,24.8175,24.8258,24.7095,24.7261,289352.0
2021-10-18 13:00:00,29.75,29.79,29.72,29.77,321606.0,24.7261,24.7593,24.7011,24.7427,321606.0
2021-10-18 13:30:00,29.77,29.78,29.69,29.7,398257.0,24.7427,24.751,24.6762,24.6845,398257.0
2021-10-18 14:00:00,29.7,29.7,29.63,29.67,506743.0,24.6845,24.6845,24.6263,24.6596,506743.0
2021-10-18 14:30:00,29.67,29.67,29.6,29.66,396850.0,24.6596,24.6596,24.6014,24.6513,396850.0
2021-10-18 15:00:00,29.66,29.71,29.64,29.67,465069.0,24.6513,24.6928,24.6347,24.6596,465069.0
2021-10-18 15:30:00,29.67,29.76,29.66,29.71,1145002.0,24.6596,24.7344,24.6513,24.6928,1145002.0
2021-10-19 09:30:00,29.92,29.96,29.78,29.91,993125.0,24.8674,24.9006,24.751,24.8591,993125.0
2021-10-19 10:00:00,29.9,30.0,29.8,29.81,474433.0,24.8508,24.9339,24.7676,24.776,474433.0
2021-10-19 10:30:00,29.82,29.88,29.79,29.87,590732.0,24.7843,24.8341,24.7593,24.8258,590732.0
2021-10-19 11:00:00,29.87,29.93,29.84,29.89,480884.0,24.8258,24.8757,24.8009,24.8424,480884.0
2021-10-19 11:30:00,29.89,29.97,29.88,29.95,372188.0,24.8424,24.9089,24.8341,24.8923,372188.0
2021-10-19 12:00:00,29.95,30.02,29.94,29.95,350760.0,24.8923,24.9505,24.884,24.8923,350760.0
2021-10-19 12:30:00,29.94,29.98,29.91,29.97,236705.0,24.884,24.9172,24.8591,24.9089,236705.0
2021-10-19 13:00:00,29.97,29.99,29.92,29.93,204619.0,24.9089,24.9256,24.8674,24.8757,204619.0
2021-10-19 13:30:00,29.94,29.95,29.9,29.93,230354.0,24.884,24.8923,24.8508,24.8757,230354.0
2021-10-19 14:00:00,29.92,29.93,29.86,29.88,299452.0,24.8674,24.8757,24.8175,24.8341,299452.0
2021-10-19 14:30:00,29.88,29.91,29.81,29.9,205128.0,24.8341,24.8591,24.776,24.8508,205128.0
2021-10-19 15:00:00,29.89,29.94,29.87,29.9,303736.0,24.8424,24.884,24.8258,24.8508,303736.0
2021-10-19 15:30:00,29.89,29.9,29.84,29.87,569577.0,24.8424,24.8508,24.8009,24.8258,569577.0
2021-10-20 09:30:00,29.78,29.95,29.66,29.93,1158155.0,24.751,24.8923,24.6513,24.8757,1158155.0
2021-10-20 10:00:00,29.93,30.07,29.92,30.05,491415.0,24.8757,24.992,24.8674,24.9754,491415.0
2021-10-20 10:30:00,30.06,30.29,30.06,30.21,797455.0,24.9837,25.1749,24.9837,25.1084,797455.0
2021-10-20 11:00:00,30.21,30.24,30.07,30.09,468798.0,25.1084,25.1333,24.992,25.0087,468798.0
2021-10-20 11:30:00,30.09,30.1,30.01,30.06,385168.0,25.0087,25.017,24.9422,24.9837,385168.0
2021-10-20 12:00:00,30.07,30.14,30.05,30.13,224890.0,24.992,25.0502,24.9754,25.0419,224890.0
2021-10-20 12:30:00,30.14,30.17,30.07,30.08,241961.0,25.0502,25.0752,24.992,25.0004,241961.0
2021-10-20 13:00:00,30.07,30.08,29.98,30.02,287997.0,24.992,25.0004,24.9172,24.9505,287997.0
2021-10-20 13:30:00,30.02,30.05,29.99,30.03,201187.0,24.9505,24.9754,24.9256,24.9588,201187.0
2021-10-20 14:00:00,30.04,30.1,30.01,30.09,266176.0,24.9671,25.017,24.9422,25.0087,266176.0
2021-10-20 14:30:00,30.1,30.12,30.08,30.11,250559.0,25.017,25.0336,25.0004,25.0253,250559.0
2021-10-20 15:00:00,30.11,30.14,30.09,30.13,297634.0,25.0253,25.0502,25.0087,25.0419,297634.0
2021-10-20 15:30:00,30.13,30.16,30.11,30.14,610006.0,25.0419,25.0668,25.0253,25.0502,610006.0
2021-10-21 09:30:00,29.89,29.99,29.82,29.93,909926.0,24.8424,24.9256,24.7843,24.8757,909926.0
2021-10-21 10:00:00,29.93,29.95,29.81,29.88,541439.0,24.8757,24.8923,24.776,24.8341,541439.0
2021-10-21 10:30:00,29.88,29.88,29.63,29.64,561559.0,24.8341,24.8341,24.6263,24.6347,561559.0
2021-10-21 11:00:00,29.63,29.64,29.44,29.45,1366225.0,24.6263,24.6347,24.4684,24.4767,1366225.0
2021-10-21 11:30:00,29.45,29.54,29.43,29.52,541153.0,24.4767,24.5515,24.4601,24.5349,541153.0
2021-10-21 12:00:00,29.52,29.56,29.48,29.51,246743.0,24.5349,24.5682,24.5017,24.5266,246743.0
2021-10-21 12:30:00,29.51,29.52,29.45,29.47,586394.0,24.5266,24.5349,24.4767,24.4934,586394.0
2021-10-21 13:00:00,29.48,29.51,29.4,29.4,428133.0,24.5017,24.5266,24.4352,24.4352,428133.0
2021-10-21 13:30:00,29.4,29.41,29.28,29.31,575629.0,24.4352,24.4435,24.3355,24.3604,575629.0
2021-10-21 14:00:00,29.32,29.38,29.31,29.37,525267.0,24.3687,24.4186,24.3604,24.4103,525267.0
2021-10-21 14:30:00,29.37,29.43,29.35,29.41,599357.0,24.4103,24.4601,24.3936,24.4435,599357.0
2021-10-21 15:00:00,29.41,29.46,29.39,29.43,546350.0,24.4435,24.4851,24.4269,24.4601,546350.0
2021-10-21 15:30:00,29.43,29.48,29.42,29.44,922827.0,24.4601,24.5017,24.4518,24.4684,922827.0
2021-10-22 09:30:00,29.44,29.59,29.43,29.51,873126.0,24.4684,24.5931,24.4601,24.5266,873126.0
2021-10-22 10:00:00,29.5,29.54,29.37,29.51,752543.0,24.5183,24.5515,24.4103,24.5266,752543.0
2021-10-22 10:30:00,29.5,29.51,29.35,29.38,517051.0,24.5183,24.5266,24.3936,24.4186,517051.0
2021-10-22 11:00:00,29.38,29.48,29.26,29.32,633763.0,24.4186,24.5017,24.3188,24.3687,633763.0
2021-10-22 11:30:00,29.32,29.33,29.17,29.19,504249.0,24.3687,24.377,24.244,24.2607,504249.0
2021-10-22 12:00:00,29.2,29.31,29.19,29.29,471526.0,24.269,24.3604,24.2607,24.3438,471526.0
2021-10-22 12:30:00,29.29,29.4,29.27,29.36,383475.0,24.3438,24.4352,24.3271,24.4019,383475.0
2021-10-22 13:00:00,29.36,29.42,29.33,29.42,349100.0,24.4019,24.4518,24.377,24.4518,349100.0
2021-10-22 13:30:00,29.42,29.48,29.4,29.41,420185.0,24.4518,24.5017,24.4352,24.4435,420185.0
2021-10-22 14:00:00,29.4,29.49,29.39,29.49,401546.0,24.4352,24.51,24.4269,24.51,401546.0
2021-10-22 14:30:00,29.49,29.53,29.48,29.5,352257.0,24.51,24.5432,24.5017,24.5183,352257.0
2021-10-22 15:00:00,29.5,29.52,29.46,29.51,467906.0,24.5183,24.5349,24.4851,24.5266,467906.0
2021-10-22 15:30:00,29.51,29.54,29.47,29.51,828475.0,24.5266,24.5515,24.4934,24.5266,828475.0
2021-10-25 09:30:00,29.85,29.94,29.78,29.86,953943.0,24.8092,24.884,24.751,24.8175,953943.0
2021-10-25 10:00:00,29.87,29.91,29.77,29.8,744329.0,24.8258,24.8591,24.7427,24.7676,744329.0
2021-10-25 10:30:00,29.8,29.83,29.63,29.72,617473.0,24.7676,24.7926,24.6263,24.7011,617473.0
2021-10-25 11:00:00,29.71,29.79,29.67,29.79,502559.0,24.6928,24.7593,24.6596,24.7593,502559.0
2021-10-25 11:30:00,29.78,29.79,29.69,29.71,348486.0,24.751,24.7593,24.6762,24.6928,348486.0
2021-10-25 12:00:00,29.7,29.74,29.62,29.62,252222.0,24.6845,24.7178,24.618,24.618,252222.0
2021-10-25 12:30:00,29.63,29.65,29.57,29.63,228959.0,24.6263,24.643,24.5765,24.6263,228959.0
2021-10-25 13:00:00,29.64,29.68,29.61,29.64,330297.0,24.6347,24.6679,24.6097,24.6347,330297.0
2021-10-25 13:30:00,29.64,29.64,29.58,29.64,256992.0,24.6347,24.6347,24.5848,24.6347,256992.0
2021-10-25 14:00:00,29.64,29.66,29.6,29.64,209671.0,24.6347,24.6513,24.6014,24.6347,209671.0
2021-10-25 14:30:00,29.64,29.67,29.59,29.67,351136.0,24.6347,24.6596,24.5931,24.6596,351136.0
2021-10-25 15:00:00,29.67,29.69,29.64,29.69,355168.0,24.6596,24.6762,24.6347,24.6762,355168.0
2021-10-25 15:30:00,29.68,29.72,29.67,29.72,768168.0,24.6679,24.7011,24.6596,24.7011,768168.0
2021-10-26 09:30:00,29.8,29.82,29.66,29.73,743939.0,24.7676,24.7843,24.6513,24.7095,743939.0
2021-10-26 10:00:00,29.72,29.8,29.68,29.73,542278.0,24.7011,24.7676,24.6679,24.7095,542278.0
2021-10-26 10:30:00,29.73,29.73,29.63,29.67,445585.0,24.7095,24.7095,24.6263,24.6596,445585.0
2021-10-26 11:00:00,29.68,29.7,29.58,29.66,474390.0,24.6679,24.6845,24.5848,24.6513,474390.0
2021-10-26 11:30:00,29.67,29.67,29.59,29.59,277467.0,24.6596,24.6596,24.5931,24.5931,277467.0
2021-10-26 12:00:00,29.6,29.61,29.52,29.53,285840.0,24.6014,24.6097,24.5349,24.5432,285840.0
2021-10-26 12:30:00,29.54,29.54,29.43,29.47,370495.0,24.5515,24.5515,24.4601,24.4934,370495.0
2021-10-26 13:00:00,29.47,29.52,29.44,29.45,224865.0,24.4934,24.5349,24.4684,24.4767,224865.0
2021-10-26 13:30:00,29.45,29.52,29.44,29.51,310750.0,24.4767,24.5349,24.4684,24.5266,310750.0
2021-10-26 14:00:00,29.51,29.67,29.5,29.66,525173.0,24.5266,24.6596,24.5183,24.6513,525173.0
2021-10-26 14:30:00,29.66,29.69,29.65,29.67,474226.0,24.6513,24.6762,24.643,24.6596,474226.0
2021-10-26 15:00:00,29.66,29.72,29.65,29.68,343004.0,24.6513,24.7011,24.643,24.6679,343004.0
2021-10-26 15:30:00,29.69,29.71,29.6,29.64,989765.0,24.6762,24.6928,24.6014,24.6347,989765.0
2021-10-27 09:30:00,29.26,29.34,29.18,29.32,1103524.0,24.3188,24.3853,24.2523,24.3687,1103524.0
2021-10-27 10:00:00,29.32,29.55,29.31,29.36,717829.0,24.3687,24.5599,24.3604,24.4019,717829.0
2021-10-27 10:30:00,29.36,29.42,29.27,29.39,613223.0,24.4019,24.4518,24.3271,24.4269,613223.0
2021-10-27 11:00:00,29.39,29.46,29.36,29.41,656124.0,24.4269,24.4851,24.4019,24.4435,656124.0
2021-10-27 11:30:00,29.41,29.74,29.37,29.58,1295999.0,24.4435,24.7178,24.4103,24.5848,1295999.0
2021-10-27 12:00:00,29.58,29.74,29.56,29.68,645708.0,24.5848,24.7178,24.5682,24.6679,645708.0
2021-10-27 12:30:00,29.67,29.68,29.56,29.6,578529.0,24.6596,24.6679,24.5682,24.6014,578529.0
2021-10-27 13:00:00,29.6,29.6,29.46,29.47,492661.0,24.6014,24.6014,24.4851,24.4934,492661.0
2021-10-27 13:30:00,29.47,29.52,29.43,29.46,466582.0,24.4934,24.5349,24.4601,24.4851,466582.0
2021-10-27 14:00:00,29.47,29.48,29.38,29.4,530510.0,24.4934,24.5017,24.4186,24.4352,530510.0
2021-10-27 14:30:00,29.4,29.43,29.32,29.33,583869.0,24.4352,24.4601,24.3687,24.377,583869.0
2021-10-27 15:00:00,29.32,29.33,29.27,29.32,640442.0,24.3687,24.377,24.3271,24.3687,640442.0
2021-10-27 15:30:00,29.31,29.34,29.26,29.26,1180168.0,24.3604,24.3853,24.3188,24.3188,1180168.0
2021-10-28 09:30:00,29.12,29.13,28.88,29.08,1562123.0,24.2025,24.2108,24.003,24.1692,1562123.0
2021-10-28 10:00:00,29.07,29.11,28.93,29.1,846964.0,24.1609,24.1942,24.0446,24.1859,846964.0
2021-10-28 10:30:00,29.1,29.11,28.95,29.06,869814.0,24.1859,24.1942,24.0612,24.1526,869814.0
2021-10-28 11:00:00,29.05,29.19,29.03,29.08,447258.0,24.1443,24.2607,24.1277,24.1692,447258.0
2021-10-28 11:30:00,29.07,29.16,29.02,29.03,550220.0,24.1609,24.2357,24.1194,24.1277,550220.0
2021-10-28 12:00:00,29.03,29.04,28.97,28.97,364346.0,24.1277,24.136,24.0778,24.0778,364346.0
2021-10-28 12:30:00,28.97,29.09,28.93,29.05,335286.0,24.0778,24.1775,24.0446,24.1443,335286.0
2021-10-28 13:00:00,29.06,29.1,29.04,29.08,257437.0,24.1526,24.1859,24.136,24.1692,257437.0
2021-10-28 13:30:00,29.09,29.17,29.08,29.14,264573.0,24.1775,24.244,24.1692,24.2191,264573.0
2021-10-28 14:00:00,29.14,29.26,29.14,29.2,333928.0,24.2191,24.3188,24.2191,24.269,333928.0
2021-10-28 14:30:00,29.21,29.22,29.15,29.18,319482.0,24.2773,24.2856,24.2274,24.2523,319482.0
2021-10-28 15:00:00,29.18,29.19,29.14,29.16,443970.0,24.2523,24.2607,24.2191,24.2357,443970.0
2021-10-28 15:30:00,29.16,29.27,29.15,29.21,1132637.0,24.2357,24.3271,24.2274,24.2773,1132637.0
2021-10-29 09:30:00,28.98,29.12,28.94,28.95,1365837.0,24.0861,24.2025,24.0529,24.0612,1365837.0
2021-10-29 10:00:00,28.94,28.95,28.74,28.75,994582.0,24.0529,24.0612,23.8866,23.895,994582.0
2021-10-29 10:30:00,28.75,28.84,28.71,28.75,723561.0,23.895,23.9698,23.8617,23.895,723561.0
2021-10-29 11:00:00,28.74,28.81,28.71,28.78,512606.0,23.8866,23.9448,23.8617,23.9199,512606.0
2021-10-29 11:30:00,28.79,28.84,28.63,28.64,1045137.0,23.9282,23.9698,23.7952,23.8035,1045137.0
2021-10-29 12:00:00,28.64,28.78,28.63,28.75,599471.0,23.8035,23.9199,23.7952,23.895,599471.0
2021-10-29 12:30:00,28.75,28.78,28.69,28.71,500988.0,23.895,23.9199,23.8451,23.8617,500988.0
2021-10-29 13:00:00,28.71,28.74,28.66,28.71,467968.0,23.8617,23.8866,23.8202,23.8617,467968.0
2021-10-29 13:30:00,28.71,28.74,28.69,28.72,496256.0,23.8617,23.8866,23.8451,23.87,496256.0
2021-10-29 14:00:00,28.71,28.76,28.67,28.7,852075.0,23.8617,23.9033,23.8285,23.8534,852075.0
2021-10-29 14:30:00,28.7,28.74,28.65,28.72,557076.0,23.8534,23.8866,23.8118,23.87,557076.0
2021-10-29 15:00:00,28.72,28.74,28.68,28.7,528394.0,23.87,23.8866,23.8368,23.8534,528394.0
2021-10-29 15:30:00,28.7,28.83,28.69,28.79,1462276.0,23.8534,23.9614,23.8451,23.9282,1462276.0
2021-11-01 09:30:00,29.19,29.38,29.14,29.21,1621122.0,24.2607,24.4186,24.2191,24.2773,1621122.0
2021-11-01 10:00:00,29.21,29.3,29.06,29.26,887968.0,24.2773,24.3521,24.1526,24.3188,887968.0
2021-11-01 10:30:00,29.26,29.27,29.18,29.26,955909.0,24.3188,24.3271,24.2523,24.3188,955909.0
2021-11-01 11:00:00,29.26,29.3,29.19,29.26,862966.0,24.3188,24.3521,24.2607,24.3188,862966.0
2021-11-01 11:30:00,29.26,29.34,29.25,29.33,551056.0,24.3188,24.3853,24.3105,24.377,551056.0
2021-11-01 12:00:00,29.34,29.38,29.32,29.37,699591.0,24.3853,24.4186,24.3687,24.4103,699591.0
2021-11-01 12:30:00,29.38,29.38,29.26,29.35,663480.0,24.4186,24.4186,24.3188,24.3936,663480.0
2021-11-01 13:00:00,29.35,29.36,29.24,29.25,306384.0,24.3936,24.4019,24.3022,24.3105,306384.0
2021-11-01 13:30:00,29.25,29.31,29.24,29.25,258762.0,24.3105,24.3604,24.3022,24.3105,258762.0
2021-11-01 14:00:00,29.25,29.26,29.2,29.25,409208.0,24.3105,24.3188,24.269,24.3105,409208.0
2021-11-01 14:30:00,29.25,29.3,29.24,29.3,257550.0,24.3105,24.3521,24.3022,24.3521,257550.0
2021-11-01 15:00:00,29.3,29.32,29.26,29.27,518616.0,24.3521,24.3687,24.3188,24.3271,518616.0
2021-11-01 15:30:00,29.27,29.3,29.23,29.27,1441224.0,24.3271,24.3521,24.2939,24.3271,1441224.0
2021-11-02 09:30:00,28.37,28.42,27.96,28.04,4188440.0,23.5791,23.6207,23.2384,23.3049,4188440.0
2021-11-02 10:00:00,28.04,28.16,27.93,28.05,1731788.0,23.3049,23.4046,23.2134,23.3132,1731788.0
2021-11-02 10:30:00,28.05,28.27,27.99,28.2,1592637.0,23.3132,23.496,23.2633,23.4378,1592637.0
2021-11-02 11:00:00,28.21,28.37,28.2,28.26,1036905.0,23.4461,23.5791,23.4378,23.4877,1036905.0
2021-11-02 11:30:00,28.27,28.3,27.99,28.02,1063485.0,23.496,23.5209,23.2633,23.2882,1063485.0
2021-11-02 12:00:00,28.03,28.08,27.96,28.06,1249371.0,23.2965,23.3381,23.2384,23.3215,1249371.0
2021-11-02 12:30:00,28.07,28.15,28.03,28.08,827450.0,23.3298,23.3963,23.2965,23.3381,827450.0
2021-11-02 13:00:00,28.08,28.16,28.07,28.16,462828.0,23.3381,23.4046,23.3298,23.4046,462828.0
2021-11-02 13:30:00,28.16,28.16,28.08,28.09,469366.0,23.4046,23.4046,23.3381,23.3464,469366.0
2021-11-02 14:00:00,28.09,28.1,28.0,28.02,705327.0,23.3464,23.3547,23.2716,23.2882,705327.0
2021-11-02 14:30:00,28.02,28.04,27.96,27.97,558389.0,23.2882,23.3049,23.2384,23.2467,558389.0
2021-11-02 15:00:00,27.96,28.03,27.95,28.02,637602.0,23.2384,23.2965,23.2301,23.2882,637602.0
2021-11-02 15:30:00,28.02,28.03,27.91,27.94,1807380.0,23.2882,23.2965,23.1968,23.2217,1807380.0
2021-11-03 09:30:00,27.47,27.55,27.4,27.52,1754417.0,22.8311,22.8976,22.7729,22.8727,1754417.0
2021-11-03 10:00:00,27.52,27.53,27.46,27.51,1199032.0,22.8727,22.881,22.8228,22.8644,1199032.0
2021-11-03 10:30:00,27.51,27.51,27.42,27.44,987849.0,22.8644,22.8644,22.7896,22.8062,987849.0
2021-11-03 11:00:00,27.44,27.45,27.36,27.39,1186398.0,22.8062,22.8145,22.7397,22.7646,1186398.0
2021-11-03 11:30:00,27.4,27.48,27.39,27.45,544686.0,22.7729,22.8394,22.7646,22.8145,544686.0
2021-11-03 12:00:00,27.45,27.47,27.35,27.41,663450.0,22.8145,22.8311,22.7314,22.7812,663450.0
2021-11-03 12:30:00,27.4,27.43,27.35,27.37,625344.0,22.7729,22.7979,22.7314,22.748,625344.0
2021-11-03 13:00:00,27.37,27.37,27.29,27.3,608419.0,22.748,22.748,22.6815,22.6898,608419.0
2021-11-03 13:30:00,27.3,27.3,27.22,27.22,991295.0,22.6898,22.6898,22.6233,22.6233,991295.0
2021-11-03 14:00:00,27.23,27.33,27.22,27.28,1007258.0,22.6316,22.7148,22.6233,22.6732,1007258.0
2021-11-03 14:30:00,27.28,27.4,27.27,27.35,872207.0,22.6732,22.7729,22.6649,22.7314,872207.0
2021-11-03 15:00:00,27.35,27.35,27.29,27.3,854665.0,22.7314,22.7314,22.6815,22.6898,854665.0
2021-11-03 15:30:00,27.3,27.32,27.23,27.25,2430859.0,22.6898,22.7064,22.6316,22.6483,2430859.0
2021-11-04 09:30:00,27.65,27.84,27.54,27.54,1564752.0,22.9807,23.1386,22.8893,22.8893,1564752.0
2021-11-04 10:00:00,27.55,27.59,27.28,27.32,1183733.0,22.8976,22.9308,22.6732,22.7064,1183733.0
2021-11-04 10:30:00,27.32,27.54,27.31,27.48,1049042.0,22.7064,22.8893,22.6981,22.8394,1049042.0
2021-11-04 11:00:00,27.48,27.54,27.36,27.38,693639.0,22.8394,22.8893,22.7397,22.7563,693639.0
2021-11-04 11:30:00,27.38,27.41,27.23,27.34,765668.0,22.7563,22.7812,22.6316,22.7231,765668.0
2021-11-04 12:00:00,27.34,27.52,27.33,27.41,885837.0,22.7231,22.8727,22.7148,22.7812,885837.0
2021-11-04 12:30:00,27.41,27.47,27.33,27.35,682517.0,22.7812,22.8311,22.7148,22.7314,682517.0
2021-11-04 13:00:00,27.36,27.36,27.26,27.32,518668.0,22.7397,22.7397,22.6566,22.7064,518668.0
2021-11-04 13:30:00,27.32,27.32,27.23,27.26,337620.0,22.7064,22.7064,22.6316,22.6566,337620.0
2021-11-04 14:00:00,27.26,27.31,27.17,27.23,603575.0,22.6566,22.6981,22.5818,22.6316,603575.0
2021-11-04 14:30:00,27.23,27.27,27.19,27.25,458822.0,22.6316,22.6649,22.5984,22.6483,458822.0
2021-11-04 15:00:00,27.24,27.34,27.2,27.32,611645.0,22.64,22.7231,22.6067,22.7064,611645.0
2021-11-04 15:30:00,27.32,27.37,27.25,27.33,1530998.0,22.7064,22.748,22.6483,22.7148,1530998.0
2021-11-05 09:30:00,27.93,27.94,27.58,27.6,1428470.0,23.2134,23.2217,22.9225,22.9392,1428470.0
2021-11-05 10:00:00,27.59,27.7,27.57,27.65,681449.0,22.9308,23.0223,22.9142,22.9807,681449.0
2021-11-05 10:30:00,27.65,27.74,27.62,27.71,576228.0,22.9807,23.0555,22.9558,23.0306,576228.0
2021-11-05 11:00:00,27.71,27.85,27.69,27.85,696825.0,23.0306,23.1469,23.014,23.1469,696825.0
2021-11-05 11:30:00,27.85,27.91,27.83,27.87,579097.0,23.1469,23.1968,23.1303,23.1636,579097.0
2021-11-05 12:00:00,27.86,27.9,27.82,27.89,323484.0,23.1553,23.1885,23.122,23.1802,323484.0
2021-11-05 12:30:00,27.89,27.94,27.86,27.88,488259.0,23.1802,23.2217,23.1553,23.1719,488259.0
2021-11-05 13:00:00,27.88,27.9,27.83,27.84,230071.0,23.1719,23.1885,23.1303,23.1386,230071.0
2021-11-05 13:30:00,27.84,27.89,27.83,27.86,262084.0,23.1386,23.1802,23.1303,23.1553,262084.0
2021-11-05 14:00:00,27.86,27.9,27.85,27.89,290271.0,23.1553,23.1885,23.1469,23.1802,290271.0
2021-11-05 14:30:00,27.88,27.94,27.87,27.93,209488.0,23.1719,23.2217,23.1636,23.2134,209488.0
2021-11-05 15:00:00,27.93,27.95,27.87,27.89,367552.0,23.2134,23.2301,23.1636,23.1802,367552.0
2021-11-05 15:30:00,27.89,27.9,27.82,27.86,1098392.0,23.1802,23.1885,23.122,23.1553,1098392.0
2021-11-08 09:30:00,28.06,28.3,27.93,28.26,1352375.0,23.3215,23.5209,23.2134,23.4877,1352375.0
2021-11-08 10:00:00,28.26,28.31,28.2,28.24,1023898.0,23.4877,23.5293,23.4378,23.4711,1023898.0
2021-11-08 10:30:00,28.23,28.27,28.17,28.19,584904.0,23.4628,23.496,23.4129,23.4295,584904.0
2021-11-08 11:00:00,28.19,28.22,28.04,28.07,606497.0,23.4295,23.4545,23.3049,23.3298,606497.0
2021-11-08 11:30:00,28.06,28.08,28.02,28.08,284309.0,23.3215,23.3381,23.2882,23.3381,284309.0
2021-11-08 12:00:00,28.07,28.08,28.01,28.07,324335.0,23.3298,23.3381,23.2799,23.3298,324335.0
2021-11-08 12:30:00,28.06,28.08,27.97,28.0,300893.0,23.3215,23.3381,23.2467,23.2716,300893.0
2021-11-08 13:00:00,27.99,28.0,27.9,27.94,371700.0,23.2633,23.2716,23.1885,23.2217,371700.0
2021-11-08 13:30:00,27.94,27.94,27.84,27.89,335890.0,23.2217,23.2217,23.1386,23.1802,335890.0
2021-11-08 14:00:00,27.89,27.93,27.84,27.91,239487.0,23.1802,23.2134,23.1386,23.1968,239487.0
2021-11-08 14:30:00,27.9,27.98,27.9,27.97,329322.0,23.1885,23.255,23.1885,23.2467,329322.0
2021-11-08 15:00:00,27.97,28.0,27.95,28.0,404588.0,23.2467,23.2716,23.2301,23.2716,404588.0
2021-11-08 15:30:00,28.0,28.03,27.97,28.02,827237.0,23.2716,23.2965,23.2467,23.2882,827237.0
2021-11-09 09:30:00,28.14,28.22,27.8,27.83,1154411.0,23.388,23.4545,23.1054,23.1303,1154411.0
2021-11-09 10:00:00,27.83,27.88,27.72,27.84,810038.0,23.1303,23.1719,23.0389,23.1386,810038.0
2021-11-09 10:30:00,27.84,27.94,27.82,27.94,451742.0,23.1386,23.2217,23.122,23.2217,451742.0
2021-11-09 11:00:00,27.94,27.96,27.87,27.93,347197.0,23.2217,23.2384,23.1636,23.2134,347197.0
2021-11-09 11:30:00,27.93,27.96,27.85,27.86,320416.0,23.2134,23.2384,23.1469,23.1553,320416.0
2021-11-09 12:00:00,27.85,27.95,27.81,27.92,314149.0,23.1469,23.2301,23.1137,23.2051,314149.0
2021-11-09 12:30:00,27.92,28.04,27.92,28.02,257814.0,23.2051,23.3049,23.2051,23.2882,257814.0
2021-11-09 13:00:00,28.02,28.07,28.01,28.05,198710.0,23.2882,23.3298,23.2799,23.3132,198710.0
2021-11-09 13:30:00,28.05,28.07,28.02,28.03,156296.0,23.3132,23.3298,23.2882,23.2965,156296.0
2021-11-09 14:00:00,28.04,28.14,28.03,28.12,275541.0,23.3049,23.388,23.2965,23.3713,275541.0
2021-11-09 14:30:00,28.13,28.16,28.08,28.13,367493.0,23.3797,23.4046,23.3381,23.3797,367493.0
2021-11-09 15:00:00,28.12,28.17,28.1,28.17,298360.0,23.3713,23.4129,23.3547,23.4129,298360.0
2021-11-09 15:30:00,28.17,28.2,28.14,28.19,809211.0,23.4129,23.4378,23.388,23.4295,809211.0
2021-11-10 09:30:00,28.0,28.09,27.82,27.91,973196.0,23.5496,23.6253,23.3983,23.474,973196.0
2021-11-10 10:00:00,27.91,27.91,27.68,27.71,720925.0,23.474,23.474,23.2805,23.3057,720925.0
2021-11-10 10:30:00,27.71,27.73,27.56,27.57,640363.0,23.3057,23.3226,23.1796,23.188,640363.0
2021-11-10 11:00:00,27.57,27.69,27.55,27.66,443669.0,23.188,23.2889,23.1712,23.2637,443669.0
2021-11-10 11:30:00,27.65,27.76,27.64,27.74,594971.0,23.2553,23.3478,23.2469,23.331,594971.0
2021-11-10 12:00:00,27.74,27.76,27.65,27.66,216415.0,23.331,23.3478,23.2553,23.2637,216415.0
2021-11-10 12:30:00,27.66,27.67,27.56,27.59,243361.0,23.2637,23.2721,23.1796,23.2048,243361.0
2021-11-10 13:00:00,27.59,27.61,27.51,27.55,313234.0,23.2048,23.2216,23.1375,23.1712,313234.0
2021-11-10 13:30:00,27.56,27.57,27.38,27.4,408258.0,23.1796,23.188,23.0282,23.045,408258.0
2021-11-10 14:00:00,27.39,27.41,27.32,27.33,443707.0,23.0366,23.0534,22.9777,22.9861,443707.0
2021-11-10 14:30:00,27.33,27.37,27.27,27.3,421038.0,22.9861,23.0198,22.9357,22.9609,421038.0
2021-11-10 15:00:00,27.3,27.46,27.28,27.45,512755.0,22.9609,23.0955,22.9441,23.0871,512755.0
2021-11-10 15:30:00,27.45,27.48,27.38,27.42,907249.0,23.0871,23.1123,23.0282,23.0618,907249.0
2021-11-11 09:30:00,27.59,27.72,27.54,27.68,692012.0,23.2048,23.3141,23.1628,23.2805,692012.0
2021-11-11 10:00:00,27.68,27.86,27.67,27.74,578802.0,23.2805,23.4319,23.2721,23.331,578802.0
2021-11-11 10:30:00,27.75,27.85,27.72,27.78,468063.0,23.3394,23.4235,23.3141,23.3646,468063.0
2021-11-11 11:00:00,27.78,27.81,27.66,27.67,470991.0,23.3646,23.3898,23.2637,23.2721,470991.0
2021-11-11 11:30:00,27.66,27.68,27.57,27.58,422340.0,23.2637,23.2805,23.188,23.1964,422340.0
2021-11-11 12:00:00,27.58,27.61,27.53,27.58,216704.0,23.1964,23.2216,23.1543,23.1964,216704.0
2021-11-11 12:30:00,27.59,27.6,27.56,27.57,176152.0,23.2048,23.2132,23.1796,23.188,176152.0
2021-11-11 13:00:00,27.56,27.57,27.44,27.49,388918.0,23.1796,23.188,23.0787,23.1207,388918.0
2021-11-11 13:30:00,27.49,27.51,27.47,27.51,303695.0,23.1207,23.1375,23.1039,23.1375,303695.0
2021-11-11 14:00:00,27.51,27.52,27.46,27.48,203047.0,23.1375,23.1459,23.0955,23.1123,203047.0
2021-11-11 14:30:00,27.48,27.48,27.44,27.46,252855.0,23.1123,23.1123,23.0787,23.0955,252855.0
2021-11-11 15:00:00,27.46,27.49,27.42,27.46,368196.0,23.0955,23.1207,23.0618,23.0955,368196.0
2021-11-11 15:30:00,27.46,27.47,27.38,27.41,1243950.0,23.0955,23.1039,23.0282,23.0534,1243950.0
2021-11-12 09:30:00,27.34,27.53,27.27,27.46,910579.0,22.9945,23.1543,22.9357,23.0955,910579.0
2021-11-12 10:00:00,27.46,27.54,27.38,27.44,643644.0,23.0955,23.1628,23.0282,23.0787,643644.0
2021-11-12 10:30:00,27.44,27.49,27.38,27.39,568928.0,23.0787,23.1207,23.0282,23.0366,568928.0
2021-11-12 11:00:00,27.39,27.47,27.38,27.41,568453.0,23.0366,23.1039,23.0282,23.0534,568453.0
2021-11-12 11:30:00,27.41,27.45,27.36,27.38,338066.0,23.0534,23.0871,23.0114,23.0282,338066.0
2021-11-12 12:00:00,27.39,27.42,27.31,27.33,224493.0,23.0366,23.0618,22.9693,22.9861,224493.0
2021-11-12 12:30:00,27.32,27.36,27.27,27.34,355323.0,22.9777,23.0114,22.9357,22.9945,355323.0
2021-11-12 13:00:00,27.33,27.41,27.32,27.39,348905.0,22.9861,23.0534,22.9777,23.0366,348905.0
2021-11-12 13:30:00,27.39,27.4,27.35,27.37,275983.0,23.0366,23.045,23.003,23.0198,275983.0
2021-11-12 14:00:00,27.37,27.4,27.36,27.38,195096.0,23.0198,23.045,23.0114,23.0282,195096.0
2021-11-12 14:30:00,27.37,27.38,27.33,27.35,183567.0,23.0198,23.0282,22.9861,23.003,183567.0
2021-11-12 15:00:00,27.35,27.37,27.33,27.36,261716.0,23.003,23.0198,22.9861,23.0114,261716.0
2021-11-12 15:30:00,27.37,27.41,27.35,27.4,615321.0,23.0198,23.0534,23.003,23.045,615321.0
2021-11-15 09:30:00,27.42,27.56,27.07,27.22,1178086.0,23.0618,23.1796,22.7675,22.8936,1178086.0
2021-11-15 10:00:00,27.22,27.29,27.14,27.26,480477.0,22.8936,22.9525,22.8263,22.9273,480477.0
2021-11-15 10:30:00,27.25,27.33,27.21,27.3,410083.0,22.9189,22.9861,22.8852,22.9609,410083.0
2021-11-15 11:00:00,27.29,27.44,27.28,27.42,427731.0,22.9525,23.0787,22.9441,23.0618,427731.0
2021-11-15 11:30:00,27.42,27.49,27.37,27.45,467298.0,23.0618,23.1207,23.0198,23.0871,467298.0
2021-11-15 12:00:00,27.44,27.49,27.4,27.49,321986.0,23.0787,23.1207,23.045,23.1207,321986.0
2021-11-15 12:30:00,27.49,27.51,27.44,27.49,356963.0,23.1207,23.1375,23.0787,23.1207,356963.0
2021-11-15 13:00:00,27.48,27.57,27.47,27.55,272029.0,23.1123,23.188,23.1039,23.1712,272029.0
2021-11-15 13:30:00,27.55,27.59,27.54,27.55,321797.0,23.1712,23.2048,23.1628,23.1712,321797.0
2021-11-15 14:00:00,27.55,27.62,27.53,27.6,300045.0,23.1712,23.23,23.1543,23.2132,300045.0
2021-11-15 14:30:00,27.6,27.65,27.58,27.64,308234.0,23.2132,23.2553,23.1964,23.2469,308234.0
2021-11-15 15:00:00,27.64,27.65,27.57,27.59,340237.0,23.2469,23.2553,23.188,23.2048,340237.0
2021-11-15 15:30:00,27.6,27.6,27.53,27.54,827050.0,23.2132,23.2132,23.1543,23.1628,827050.0
2021-11-16 09:30:00,27.96,28.01,27.79,27.89,1232067.0,23.516,23.5581,23.373,23.4571,1232067.0
2021-11-16 10:00:00,27.89,27.92,27.75,27.76,644299.0,23.4571,23.4824,23.3394,23.3478,644299.0
2021-11-16 10:30:00,27.76,27.82,27.66,27.67,674797.0,23.3478,23.3983,23.2637,23.2721,674797.0
2021-11-16 11:00:00,27.67,27.82,27.66,27.76,310563.0,23.2721,23.3983,23.2637,23.3478,310563.0
2021-11-16 11:30:00,27.76,27.76,27.69,27.75,305345.0,23.3478,23.3478,23.2889,23.3394,305345.0
2021-11-16 12:00:00,27.74,27.8,27.73,27.8,254655.0,23.331,23.3814,23.3226,23.3814,254655.0
2021-11-16 12:30:00,27.79,27.82,27.77,27.82,225074.0,23.373,23.3983,23.3562,23.3983,225074.0
2021-11-16 13:00:00,27.82,27.84,27.79,27.82,177764.0,23.3983,23.4151,23.373,23.3983,177764.0
2021-11-16 13:30:00,27.81,27.84,27.81,27.82,202233.0,23.3898,23.4151,23.3898,23.3983,202233.0
2021-11-16 14:00:00,27.82,27.84,27.75,27.76,242778.0,23.3983,23.4151,23.3394,23.3478,242778.0
2021-11-16 14:30:00,27.76,27.77,27.69,27.7,222392.0,23.3478,23.3562,23.2889,23.2973,222392.0
2021-11-16 15:00:00,27.7,27.72,27.66,27.68,361920.0,23.2973,23.3141,23.2637,23.2805,361920.0
2021-11-16 15:30:00,27.67,27.69,27.63,27.66,990679.0,23.2721,23.2889,23.2385,23.2637,990679.0
2021-11-17 09:30:00,27.57,27.78,27.51,27.7,621746.0,23.188,23.3646,23.1375,23.2973,621746.0
2021-11-17 10:00:00,27.7,27.82,27.69,27.77,425959.0,23.2973,23.3983,23.2889,23.3562,425959.0
2021-11-17 10:30:00,27.77,27.87,27.76,27.76,421215.0,23.3562,23.4403,23.3478,23.3478,421215.0
2021-11-17 11:00:00,27.76,27.77,27.58,27.61,317790.0,23.3478,23.3562,23.1964,23.2216,317790.0
2021-11-17 11:30:00,27.61,27.61,27.53,27.57,301661.0,23.2216,23.2216,23.1543,23.188,301661.0
2021-11-17 12:00:00,27.57,27.59,27.45,27.46,242254.0,23.188,23.2048,23.0871,23.0955,242254.0
2021-11-17 12:30:00,27.46,27.54,27.44,27.5,235917.0,23.0955,23.1628,23.0787,23.1291,235917.0
2021-11-17 13:00:00,27.51,27.52,27.46,27.5,154598.0,23.1375,23.1459,23.0955,23.1291,154598.0
2021-11-17 13:30:00,27.5,27.5,27.42,27.47,227914.0,23.1291,23.1291,23.0618,23.1039,227914.0
2021-11-17 14:00:00,27.47,27.48,27.37,27.41,271944.0,23.1039,23.1123,23.0198,23.0534,271944.0
2021-11-17 14:30:00,27.4,27.44,27.38,27.43,210302.0,23.045,23.0787,23.0282,23.0702,210302.0
2021-11-17 15:00:00,27.43,27.48,27.4,27.44,280003.0,23.0702,23.1123,23.045,23.0787,280003.0
2021-11-17 15:30:00,27.44,27.45,27.41,27.45,544959.0,23.0787,23.0871,23.0534,23.0871,544959.0
2021-11-18 09:30:00,27.04,27.24,27.01,27.03,1735826.0,22.7422,22.9104,22.717,22.7338,1735826.0
2021-11-18 10:00:00,27.04,27.07,26.91,26.98,842866.0,22.7422,22.7675,22.6329,22.6918,842866.0
2021-11-18 10:30:00,26.98,27.05,26.93,27.05,593553.0,22.6918,22.7506,22.6497,22.7506,593553.0
2021-11-18 11:00:00,27.05,27.26,27.03,27.2,1211530.0,22.7506,22.9273,22.7338,22.8768,1211530.0
2021-11-18 11:30:00,27.2,27.29,27.17,27.21,722908.0,22.8768,22.9525,22.8516,22.8852,722908.0
2021-11-18 12:00:00,27.21,27.28,27.2,27.28,259531.0,22.8852,22.9441,22.8768,22.9441,259531.0
2021-11-18 12:30:00,27.28,27.33,27.22,27.23,255500.0,22.9441,22.9861,22.8936,22.902,255500.0
2021-11-18 13:00:00,27.23,27.29,27.21,27.29,305305.0,22.902,22.9525,22.8852,22.9525,305305.0
2021-11-18 13:30:00,27.29,27.32,27.27,27.3,243112.0,22.9525,22.9777,22.9357,22.9609,243112.0
2021-11-18 14:00:00,27.3,27.33,27.24,27.25,182298.0,22.9609,22.9861,22.9104,22.9189,182298.0
2021-11-18 14:30:00,27.25,27.31,27.24,27.3,167336.0,22.9189,22.9693,22.9104,22.9609,167336.0
2021-11-18 15:00:00,27.31,27.33,27.27,27.33,323652.0,22.9693,22.9861,22.9357,22.9861,323652.0
2021-11-18 15:30:00,27.32,27.33,27.25,27.29,820811.0,22.9777,22.9861,22.9189,22.9525,820811.0
2021-11-19 09:30:00,26.37,26.51,26.27,26.36,2873455.0,22.1787,22.2965,22.0946,22.1703,2873455.0
2021-11-19 10:00:00,26.36,26.39,26.23,26.35,922352.0,22.1703,22.1955,22.061,22.1619,922352.0
2021-11-19 10:30:00,26.35,26.41,26.33,26.41,1287995.0,22.1619,22.2124,22.1451,22.2124,1287995.0
2021-11-19 11:00:00,26.4,26.42,26.32,26.38,811288.0,22.204,22.2208,22.1367,22.1871,811288.0
2021-11-19 11:30:00,26.37,26.4,26.26,26.28,642562.0,22.1787,22.204,22.0862,22.103,642562.0
2021-11-19 12:00:00,26.29,26.35,26.26,26.31,374293.0,22.1114,22.1619,22.0862,22.1283,374293.0
2021-11-19 12:30:00,26.32,26.36,26.29,26.3,231746.0,22.1367,22.1703,22.1114,22.1198,231746.0
2021-11-19 13:00:00,26.3,26.31,26.18,26.18,513710.0,22.1198,22.1283,22.0189,22.0189,513710.0
2021-11-19 13:30:00,26.19,26.2,26.1,26.16,602670.0,22.0273,22.0357,21.9516,22.0021,602670.0
2021-11-19 14:00:00,26.15,26.22,26.15,26.17,392340.0,21.9937,22.0526,21.9937,22.0105,392340.0
2021-11-19 14:30:00,26.17,26.18,26.13,26.14,336969.0,22.0105,22.0189,21.9769,21.9853,336969.0
2021-11-19 15:00:00,26.13,26.17,26.12,26.16,401792.0,21.9769,22.0105,21.9685,22.0021,401792.0
2021-11-19 15:30:00,26.16,26.25,26.15,26.23,1530446.0,22.0021,22.0778,21.9937,22.061,1530446.0
2021-11-22 09:30:00,26.25,26.5,26.21,26.46,1288589.0,22.0778,22.2881,22.0442,22.2544,1288589.0
2021-11-22 10:00:00,26.47,26.75,26.45,26.69,1018871.0,22.2628,22.4983,22.246,22.4479,1018871.0
2021-11-22 10:30:00,26.7,26.82,26.69,26.79,691011.0,22.4563,22.5572,22.4479,22.532,691011.0
2021-11-22 11:00:00,26.79,26.9,26.79,26.84,736074.0,22.532,22.6245,22.532,22.574,736074.0
2021-11-22 11:30:00,26.85,26.89,26.78,26.83,661129.0,22.5824,22.6161,22.5236,22.5656,661129.0
2021-11-22 12:00:00,26.83,26.86,26.79,26.83,404745.0,22.5656,22.5908,22.532,22.5656,404745.0
2021-11-22 12:30:00,26.83,26.86,26.73,26.78,191150.0,22.5656,22.5908,22.4815,22.5236,191150.0
2021-11-22 13:00:00,26.78,26.87,26.77,26.84,216139.0,22.5236,22.5992,22.5151,22.574,216139.0
2021-11-22 13:30:00,26.84,26.9,26.83,26.89,300885.0,22.574,22.6245,22.5656,22.6161,300885.0
2021-11-22 14:00:00,26.89,26.89,26.81,26.87,319589.0,22.6161,22.6161,22.5488,22.5992,319589.0
2021-11-22 14:30:00,26.87,26.94,26.86,26.91,335878.0,22.5992,22.6581,22.5908,22.6329,335878.0
2021-11-22 15:00:00,26.92,26.93,26.84,26.85,547350.0,22.6413,22.6497,22.574,22.5824,547350.0
2021-11-22 15:30:00,26.85,26.86,26.65,26.66,1098911.0,22.5824,22.5908,22.4142,22.4226,1098911.0
2021-11-23 09:30:00,27.06,27.32,27.06,27.21,1434081.0,22.7591,22.9777,22.7591,22.8852,1434081.0
2021-11-23 10:00:00,27.21,27.41,27.17,27.36,1081354.0,22.8852,23.0534,22.8516,23.0114,1081354.0
2021-11-23 10:30:00,27.36,27.39,27.25,27.3,871134.0,23.0114,23.0366,22.9189,22.9609,871134.0
2021-11-23 11:00:00,27.29,27.32,27.21,27.29,870474.0,22.9525,22.9777,22.8852,22.9525,870474.0
2021-11-23 11:30:00,27.29,27.38,27.21,27.32,1027566.0,22.9525,23.0282,22.8852,22.9777,1027566.0
2021-11-23 12:00:00,27.32,27.39,27.26,27.38,341687.0,22.9777,23.0366,22.9273,23.0282,341687.0
2021-11-23 12:30:00,27.38,27.4,27.3,27.32,399284.0,23.0282,23.045,22.9609,22.9777,399284.0
2021-11-23 13:00:00,27.32,27.4,27.31,27.39,339162.0,22.9777,23.045,22.9693,23.0366,339162.0
2021-11-23 13:30:00,27.4,27.46,27.39,27.43,361443.0,23.045,23.0955,23.0366,23.0702,361443.0
2021-11-23 14:00:00,27.42,27.51,27.41,27.46,309082.0,23.0618,23.1375,23.0534,23.0955,309082.0
2021-11-23 14:30:00,27.46,27.49,27.4,27.49,323046.0,23.0955,23.1207,23.045,23.1207,323046.0
2021-11-23 15:00:00,27.48,27.49,27.35,27.38,454099.0,23.1123,23.1207,23.003,23.0282,454099.0
2021-11-23 15:30:00,27.38,27.46,27.33,27.46,1078743.0,23.0282,23.0955,22.9861,23.0955,1078743.0
2021-11-24 09:30:00,27.26,27.64,27.24,27.63,974727.0,22.9273,23.2469,22.9104,23.2385,974727.0
2021-11-24 10:00:00,27.63,27.7,27.55,27.66,847167.0,23.2385,23.2973,23.1712,23.2637,847167.0
2021-11-24 10:30:00,27.65,27.7,27.6,27.66,390087.0,23.2553,23.2973,23.2132,23.2637,390087.0
2021-11-24 11:00:00,27.66,27.69,27.58,27.63,549188.0,23.2637,23.2889,23.1964,23.2385,549188.0
2021-11-24 11:30:00,27.63,27.63,27.47,27.55,407934.0,23.2385,23.2385,23.1039,23.1712,407934.0
2021-11-24 12:00:00,27.56,27.56,27.48,27.5,183876.0,23.1796,23.1796,23.1123,23.1291,183876.0
2021-11-24 12:30:00,27.51,27.56,27.48,27.54,227598.0,23.1375,23.1796,23.1123,23.1628,227598.0
2021-11-24 13:00:00,27.54,27.56,27.52,27.55,266321.0,23.1628,23.1796,23.1459,23.1712,266321.0
2021-11-24 13:30:00,27.55,27.59,27.52,27.59,306264.0,23.1712,23.2048,23.1459,23.2048,306264.0
2021-11-24 14:00:00,27.58,27.6,27.52,27.54,219251.0,23.1964,23.2132,23.1459,23.1628,219251.0
2021-11-24 14:30:00,27.54,27.59,27.53,27.56,230441.0,23.1628,23.2048,23.1543,23.1796,230441.0
2021-11-24 15:00:00,27.56,27.67,27.55,27.66,428590.0,23.1796,23.2721,23.1712,23.2637,428590.0
2021-11-24 15:30:00,27.66,27.69,27.64,27.64,651802.0,23.2637,23.2889,23.2469,23.2469,651802.0
2021-11-26 09:30:00,25.77,25.83,25.59,25.82,3083787.0,21.6741,21.7245,21.5227,21.7161,3083787.0
2021-11-26 10:00:00,25.83,25.87,25.65,25.68,1628566.0,21.7245,21.7582,21.5732,21.5984,1628566.0
2021-11-26 10:30:00,25.68,25.71,25.55,25.59,2582644.0,21.5984,21.6236,21.4891,21.5227,2582644.0
2021-11-26 11:00:00,25.59,25.64,25.48,25.54,1898338.0,21.5227,21.5647,21.4302,21.4806,1898338.0
2021-11-26 11:30:00,25.53,25.58,25.46,25.55,1516134.0,21.4722,21.5143,21.4134,21.4891,1516134.0
2021-11-26 12:00:00,25.56,25.8,25.55,25.8,1639114.0,21.4975,21.6993,21.4891,21.6993,1639114.0
2021-11-26 12:30:00,25.79,25.99,25.77,25.96,2230098.0,21.6909,21.8591,21.6741,21.8339,2230098.0
2021-11-29 09:30:00,26.49,26.69,26.25,26.28,1959410.0,22.2796,22.4479,22.0778,22.103,1959410.0
2021-11-29 10:00:00,26.29,26.33,26.17,26.26,808107.0,22.1114,22.1451,22.0105,22.0862,808107.0
2021-11-29 10:30:00,26.27,26.31,26.15,26.27,743860.0,22.0946,22.1283,21.9937,22.0946,743860.0
2021-11-29 11:00:00,26.27,26.33,26.23,26.25,611419.0,22.0946,22.1451,22.061,22.0778,611419.0
2021-11-29 11:30:00,26.25,26.3,26.14,26.27,530167.0,22.0778,22.1198,21.9853,22.0946,530167.0
2021-11-29 12:00:00,26.27,26.37,26.25,26.35,319365.0,22.0946,22.1787,22.0778,22.1619,319365.0
2021-11-29 12:30:00,26.35,26.43,26.34,26.4,220283.0,22.1619,22.2292,22.1535,22.204,220283.0
2021-11-29 13:00:00,26.39,26.41,26.35,26.38,197511.0,22.1955,22.2124,22.1619,22.1871,197511.0
2021-11-29 13:30:00,26.38,26.42,26.36,26.4,192139.0,22.1871,22.2208,22.1703,22.204,192139.0
2021-11-29 14:00:00,26.41,26.42,26.35,26.35,247711.0,22.2124,22.2208,22.1619,22.1619,247711.0
2021-11-29 14:30:00,26.35,26.36,26.25,26.3,412442.0,22.1619,22.1703,22.0778,22.1198,412442.0
2021-11-29 15:00:00,26.3,26.37,26.26,26.35,534394.0,22.1198,22.1787,22.0862,22.1619,534394.0
2021-11-29 15:30:00,26.35,26.35,26.17,26.18,1331457.0,22.1619,22.1619,22.0105,22.0189,1331457.0
2021-11-30 09:30:00,26.07,26.17,25.94,26.04,1169342.0,21.9264,22.0105,21.8171,21.9012,1169342.0
2021-11-30 10:00:00,26.04,26.2,25.97,26.2,992988.0,21.9012,22.0357,21.8423,22.0357,992988.0
2021-11-30 10:30:00,26.2,26.27,25.98,26.01,1434133.0,22.0357,22.0946,21.8507,21.8759,1434133.0
2021-11-30 11:00:00,26.01,26.15,25.92,26.01,1278607.0,21.8759,21.9937,21.8002,21.8759,1278607.0
2021-11-30 11:30:00,26.01,26.05,25.73,25.79,1295539.0,21.8759,21.9096,21.6404,21.6909,1295539.0
2021-11-30 12:00:00,25.79,25.83,25.71,25.81,539148.0,21.6909,21.7245,21.6236,21.7077,539148.0
2021-11-30 12:30:00,25.82,25.89,25.77,25.83,458253.0,21.7161,21.775,21.6741,21.7245,458253.0
2021-11-30 13:00:00,25.83,25.85,25.76,25.77,416049.0,21.7245,21.7414,21.6657,21.6741,416049.0
2021-11-30 13:30:00,25.77,25.87,25.75,25.86,426063.0,21.6741,21.7582,21.6573,21.7498,426063.0
2021-11-30 14:00:00,25.86,25.99,25.84,25.93,629332.0,21.7498,21.8591,21.733,21.8087,629332.0
2021-11-30 14:30:00,25.93,25.99,25.89,25.95,487228.0,21.8087,21.8591,21.775,21.8255,487228.0
2021-11-30 15:00:00,25.95,26.04,25.94,26.0,651045.0,21.8255,21.9012,21.8171,21.8675,651045.0
2021-11-30 15:30:00,25.99,26.08,25.91,25.97,1658731.0,21.8591,21.9348,21.7918,21.8423,1658731.0
2021-12-01 09:30:00,26.62,26.7,26.43,26.57,1373302.0,22.389,22.4563,22.2292,22.3469,1373302.0
2021-12-01 10:00:00,26.56,26.7,26.55,26.62,731229.0,22.3385,22.4563,22.3301,22.389,731229.0
2021-12-01 10:30:00,26.62,26.67,26.53,26.66,727432.0,22.389,22.431,22.3133,22.4226,727432.0
2021-12-01 11:00:00,26.66,26.76,26.62,26.65,580594.0,22.4226,22.5067,22.389,22.4142,580594.0
2021-12-01 11:30:00,26.65,26.67,26.38,26.42,299743.0,22.4142,22.431,22.1871,22.2208,299743.0
2021-12-01 12:00:00,26.42,26.49,26.38,26.41,256694.0,22.2208,22.2796,22.1871,22.2124,256694.0
2021-12-01 12:30:00,26.42,26.46,26.26,26.27,244876.0,22.2208,22.2544,22.0862,22.0946,244876.0
2021-12-01 13:00:00,26.27,26.28,26.13,26.2,476986.0,22.0946,22.103,21.9769,22.0357,476986.0
2021-12-01 13:30:00,26.2,26.2,26.05,26.12,992368.0,22.0357,22.0357,21.9096,21.9685,992368.0
2021-12-01 14:00:00,26.12,26.15,25.93,26.01,747043.0,21.9685,21.9937,21.8087,21.8759,747043.0
2021-12-01 14:30:00,26.02,26.07,25.98,25.99,429012.0,21.8843,21.9264,21.8507,21.8591,429012.0
2021-12-01 15:00:00,25.99,26.02,25.82,25.86,441907.0,21.8591,21.8843,21.7161,21.7498,441907.0
2021-12-01 15:30:00,25.86,25.94,25.72,25.74,1162276.0,21.7498,21.8171,21.632,21.6489,1162276.0
2021-12-02 09:30:00,26.45,26.77,26.28,26.77,2939153.0,22.246,22.5151,22.103,22.5151,2939153.0
2021-12-02 10:00:00,26.77,26.89,26.68,26.84,1368996.0,22.5151,22.6161,22.4394,22.574,1368996.0
2021-12-02 10:30:00,26.84,26.98,26.78,26.95,1203029.0,22.574,22.6918,22.5236,22.6665,1203029.0
2021-12-02 11:00:00,26.94,27.0,26.91,26.95,906809.0,22.6581,22.7086,22.6329,22.6665,906809.0
2021-12-02 11:30:00,26.95,27.01,26.85,26.95,1203093.0,22.6665,22.717,22.5824,22.6665,1203093.0
2021-12-02 12:00:00,26.95,27.06,26.92,27.0,572737.0,22.6665,22.7591,22.6413,22.7086,572737.0
2021-12-02 12:30:00,27.01,27.03,26.94,26.96,360673.0,22.717,22.7338,22.6581,22.6749,360673.0
2021-12-02 13:00:00,26.96,27.0,26.9,26.93,578176.0,22.6749,22.7086,22.6245,22.6497,578176.0
2021-12-02 13:30:00,26.94,27.12,26.9,27.12,523278.0,22.6581,22.8095,22.6245,22.8095,523278.0
2021-12-02 14:00:00,27.12,27.15,27.02,27.1,570315.0,22.8095,22.8347,22.7254,22.7927,570315.0
2021-12-02 14:30:00,27.11,27.17,27.09,27.12,480872.0,22.8011,22.8516,22.7843,22.8095,480872.0
2021-12-02 15:00:00,27.12,27.18,27.06,27.1,523022.0,22.8095,22.86,22.7591,22.7927,523022.0
2021-12-02 15:30:00,27.1,27.12,27.03,27.07,1766847.0,22.7927,22.8095,22.7338,22.7675,1766847.0
2021-12-03 09:30:00,27.44,27.46,27.2,27.24,1761679.0,23.0787,23.0955,22.8768,22.9104,1761679.0
2021-12-03 10:00:00,27.23,27.27,27.12,27.24,1168010.0,22.902,22.9357,22.8095,22.9104,1168010.0
2021-12-03 10:30:00,27.24,27.24,27.04,27.06,1070700.0,22.9104,22.9104,22.7422,22.7591,1070700.0
2021-12-03 11:00:00,27.05,27.16,27.0,27.03,808469.0,22.7506,22.8432,22.7086,22.7338,808469.0
2021-12-03 11:30:00,27.02,27.05,26.85,26.87,661250.0,22.7254,22.7506,22.5824,22.5992,661250.0
2021-12-03 12:00:00,26.88,27.0,26.85,26.97,355360.0,22.6077,22.7086,22.5824,22.6834,355360.0
2021-12-03 12:30:00,26.96,27.04,26.9,26.93,339067.0,22.6749,22.7422,22.6245,22.6497,339067.0
2021-12-03 13:00:00,26.93,27.0,26.89,26.94,306580.0,22.6497,22.7086,22.6161,22.6581,306580.0
2021-12-03 13:30:00,26.93,26.95,26.86,26.9,382599.0,22.6497,22.6665,22.5908,22.6245,382599.0
2021-12-03 14:00:00,26.9,26.92,26.78,26.91,476660.0,22.6245,22.6413,22.5236,22.6329,476660.0
2021-12-03 14:30:00,26.91,26.93,26.8,26.83,378826.0,22.6329,22.6497,22.5404,22.5656,378826.0
2021-12-03 15:00:00,26.82,26.96,26.76,26.93,399780.0,22.5572,22.6749,22.5067,22.6497,399780.0
2021-12-03 15:30:00,26.93,26.98,26.85,26.91,1468066.0,22.6497,22.6918,22.5824,22.6329,1468066.0
2021-12-06 09:30:00,27.65,27.7,27.4,27.52,1555770.0,23.2553,23.2973,23.045,23.1459,1555770.0
2021-12-06 10:00:00,27.52,27.57,27.41,27.47,975780.0,23.1459,23.188,23.0534,23.1039,975780.0
2021-12-06 10:30:00,27.48,27.59,27.39,27.58,586638.0,23.1123,23.2048,23.0366,23.1964,586638.0
2021-12-06 11:00:00,27.58,27.62,27.48,27.55,601496.0,23.1964,23.23,23.1123,23.1712,601496.0
2021-12-06 11:30:00,27.54,27.57,27.38,27.39,524696.0,23.1628,23.188,23.0282,23.0366,524696.0
2021-12-06 12:00:00,27.39,27.47,27.38,27.44,331715.0,23.0366,23.1039,23.0282,23.0787,331715.0
2021-12-06 12:30:00,27.44,27.48,27.41,27.46,300190.0,23.0787,23.1123,23.0534,23.0955,300190.0
2021-12-06 13:00:00,27.46,27.5,27.44,27.46,388039.0,23.0955,23.1291,23.0787,23.0955,388039.0
2021-12-06 13:30:00,27.47,27.51,27.45,27.5,472912.0,23.1039,23.1375,23.0871,23.1291,472912.0
2021-12-06 14:00:00,27.5,27.51,27.41,27.46,535859.0,23.1291,23.1375,23.0534,23.0955,535859.0
2021-12-06 14:30:00,27.46,27.49,27.41,27.43,487218.0,23.0955,23.1207,23.0534,23.0702,487218.0
2021-12-06 15:00:00,27.43,27.46,27.39,27.4,581315.0,23.0702,23.0955,23.0366,23.045,581315.0
2021-12-06 15:30:00,27.4,27.42,27.3,27.34,1606983.0,23.045,23.0618,22.9609,22.9945,1606983.0
2021-12-07 09:30:00,27.66,27.88,27.61,27.88,1454111.0,23.2637,23.4487,23.2216,23.4487,1454111.0
2021-12-07 10:00:00,27.87,27.91,27.8,27.83,896640.0,23.4403,23.474,23.3814,23.4067,896640.0
2021-12-07 10:30:00,27.83,27.87,27.77,27.85,656286.0,23.4067,23.4403,23.3562,23.4235,656286.0
2021-12-07 11:00:00,27.85,27.86,27.77,27.79,689687.0,23.4235,23.4319,23.3562,23.373,689687.0
2021-12-07 11:30:00,27.79,27.8,27.68,27.69,547522.0,23.373,23.3814,23.2805,23.2889,547522.0
2021-12-07 12:00:00,27.68,27.72,27.67,27.7,236830.0,23.2805,23.3141,23.2721,23.2973,236830.0
2021-12-07 12:30:00,27.7,27.71,27.64,27.68,231469.0,23.2973,23.3057,23.2469,23.2805,231469.0
2021-12-07 13:00:00,27.68,27.68,27.56,27.62,290684.0,23.2805,23.2805,23.1796,23.23,290684.0
2021-12-07 13:30:00,27.62,27.62,27.53,27.57,296948.0,23.23,23.23,23.1543,23.188,296948.0
2021-12-07 14:00:00,27.57,27.6,27.52,27.58,325801.0,23.188,23.2132,23.1459,23.1964,325801.0
2021-12-07 14:30:00,27.58,27.59,27.54,27.55,353645.0,23.1964,23.2048,23.1628,23.1712,353645.0
2021-12-07 15:00:00,27.55,27.65,27.55,27.58,612870.0,23.1712,23.2553,23.1712,23.1964,612870.0
2021-12-07 15:30:00,27.58,27.59,27.46,27.55,1450013.0,23.1964,23.2048,23.0955,23.1712,1450013.0
2021-12-08 09:30:00,27.65,27.8,27.56,27.63,989046.0,23.2553,23.3814,23.1796,23.2385,989046.0
2021-12-08 10:00:00,27.63,27.67,27.53,27.59,672058.0,23.2385,23.2721,23.1543,23.2048,672058.0
2021-12-08 10:30:00,27.58,27.6,27.49,27.57,794492.0,23.1964,23.2132,23.1207,23.188,794492.0
2021-12-08 11:00:00,27.57,27.63,27.55,27.58,527672.0,23.188,23.2385,23.1712,23.1964,527672.0
2021-12-08 11:30:00,27.59,27.66,27.56,27.58,527543.0,23.2048,23.2637,23.1796,23.1964,527543.0
2021-12-08 12:00:00,27.58,27.59,27.53,27.55,207776.0,23.1964,23.2048,23.1543,23.1712,207776.0
2021-12-08 12:30:00,27.55,27.59,27.52,27.55,336328.0,23.1712,23.2048,23.1459,23.1712,336328.0
2021-12-08 13:00:00,27.56,27.57,27.47,27.5,243989.0,23.1796,23.188,23.1039,23.1291,243989.0
2021-12-08 13:30:00,27.49,27.54,27.48,27.49,239437.0,23.1207,23.1628,23.1123,23.1207,239437.0
2021-12-08 14:00:00,27.5,27.53,27.45,27.48,301929.0,23.1291,23.1543,23.0871,23.1123,301929.0
2021-12-08 14:30:00,27.48,27.5,27.45,27.46,288548.0,23.1123,23.1291,23.0871,23.0955,288548.0
2021-12-08 15:00:00,27.47,27.51,27.46,27.51,347872.0,23.1039,23.1375,23.0955,23.1375,347872.0
2021-12-08 15:30:00,27.5,27.55,27.48,27.49,762118.0,23.1291,23.1712,23.1123,23.1207,762118.0
2021-12-09 09:30:00,27.15,27.19,26.91,27.01,1723529.0,22.8347,22.8684,22.6329,22.717,1723529.0
2021-12-09 10:00:00,27.01,27.18,26.98,27.1,965858.0,22.717,22.86,22.6918,22.7927,965858.0
2021-12-09 10:30:00,27.1,27.21,27.1,27.18,682530.0,22.7927,22.8852,22.7927,22.86,682530.0
2021-12-09 11:00:00,27.18,27.21,27.14,27.16,622952.0,22.86,22.8852,22.8263,22.8432,622952.0
2021-12-09 11:30:00,27.15,27.18,27.07,27.09,560328.0,22.8347,22.86,22.7675,22.7843,560328.0
2021-12-09 12:00:00,27.08,27.12,27.02,27.12,315131.0,22.7759,22.8095,22.7254,22.8095,315131.0
2021-12-09 12:30:00,27.11,27.19,27.1,27.19,215613.0,22.8011,22.8684,22.7927,22.8684,215613.0
2021-12-09 13:00:00,27.19,27.21,27.15,27.15,202573.0,22.8684,22.8852,22.8347,22.8347,202573.0
2021-12-09 13:30:00,27.16,27.22,27.15,27.2,245234.0,22.8432,22.8936,22.8347,22.8768,245234.0
2021-12-09 14:00:00,27.21,27.23,27.17,27.17,215520.0,22.8852,22.902,22.8516,22.8516,215520.0
2021-12-09 14:30:00,27.17,27.18,27.12,27.14,251343.0,22.8516,22.86,22.8095,22.8263,251343.0
2021-12-09 15:00:00,27.14,27.2,27.13,27.19,501160.0,22.8263,22.8768,22.8179,22.8684,501160.0
2021-12-09 15:30:00,27.19,27.25,27.14,27.15,1692984.0,22.8684,22.9189,22.8263,22.8347,1692984.0
2021-12-10 09:30:00,27.42,27.45,27.16,27.2,976560.0,23.0618,23.0871,22.8432,22.8768,976560.0
2021-12-10 10:00:00,27.21,27.23,27.12,27.18,490026.0,22.8852,22.902,22.8095,22.86,490026.0
2021-12-10 10:30:00,27.17,27.26,27.11,27.24,730835.0,22.8516,22.9273,22.8011,22.9104,730835.0
2021-12-10 11:00:00,27.24,27.24,27.13,27.19,676038.0,22.9104,22.9104,22.8179,22.8684,676038.0
2021-12-10 11:30:00,27.19,27.3,27.15,27.26,502236.0,22.8684,22.9609,22.8347,22.9273,502236.0
2021-12-10 12:00:00,27.26,27.31,27.21,27.21,471838.0,22.9273,22.9693,22.8852,22.8852,471838.0
2021-12-10 12:30:00,27.21,27.23,27.16,27.17,331036.0,22.8852,22.902,22.8432,22.8516,331036.0
2021-12-10 13:00:00,27.17,27.22,27.15,27.16,332631.0,22.8516,22.8936,22.8347,22.8432,332631.0
2021-12-10 13:30:00,27.15,27.22,27.13,27.21,385546.0,22.8347,22.8936,22.8179,22.8852,385546.0
2021-12-10 14:00:00,27.2,27.33,27.2,27.33,340823.0,22.8768,22.9861,22.8768,22.9861,340823.0
2021-12-10 14:30:00,27.33,27.35,27.27,27.29,418366.0,22.9861,23.003,22.9357,22.9525,418366.0
2021-12-10 15:00:00,27.29,27.35,27.28,27.33,421435.0,22.9525,23.003,22.9441,22.9861,421435.0
2021-12-10 15:30:00,27.34,27.42,27.33,27.39,1232294.0,22.9945,23.0618,22.9861,23.0366,1232294.0
2021-12-13 09:30:00,26.88,26.97,26.73,26.85,1412444.0,22.6077,22.6834,22.4815,22.5824,1412444.0
2021-12-13 10:00:00,26.85,26.85,26.65,26.69,701074.0,22.5824,22.5824,22.4142,22.4479,701074.0
2021-12-13 10:30:00,26.69,26.82,26.62,26.66,505425.0,22.4479,22.5572,22.389,22.4226,505425.0
2021-12-13 11:00:00,26.66,26.67,26.55,26.59,638250.0,22.4226,22.431,22.3301,22.3638,638250.0
2021-12-13 11:30:00,26.59,26.64,26.54,26.61,656487.0,22.3638,22.4058,22.3217,22.3806,656487.0
2021-12-13 12:00:00,26.61,26.68,26.56,26.67,526489.0,22.3806,22.4394,22.3385,22.431,526489.0
2021-12-13 12:30:00,26.67,26.69,26.59,26.62,440346.0,22.431,22.4479,22.3638,22.389,440346.0
2021-12-13 13:00:00,26.62,26.63,26.57,26.58,331141.0,22.389,22.3974,22.3469,22.3553,331141.0
2021-12-13 13:30:00,26.59,26.6,26.55,26.58,389133.0,22.3638,22.3722,22.3301,22.3553,389133.0
2021-12-13 14:00:00,26.58,26.68,26.56,26.64,488875.0,22.3553,22.4394,22.3385,22.4058,488875.0
2021-12-13 14:30:00,26.64,26.64,26.6,26.62,240435.0,22.4058,22.4058,22.3722,22.389,240435.0
2021-12-13 15:00:00,26.62,26.67,26.61,26.66,410741.0,22.389,22.431,22.3806,22.4226,410741.0
2021-12-13 15:30:00,26.66,26.68,26.57,26.59,1075956.0,22.4226,22.4394,22.3469,22.3638,1075956.0
2021-12-14 09:30:00,26.49,26.91,26.47,26.86,844219.0,22.2796,22.6329,22.2628,22.5908,844219.0
2021-12-14 10:00:00,26.86,26.92,26.76,26.89,800542.0,22.5908,22.6413,22.5067,22.6161,800542.0
2021-12-14 10:30:00,26.89,26.9,26.77,26.79,661864.0,22.6161,22.6245,22.5151,22.532,661864.0
2021-12-14 11:00:00,26.79,26.82,26.71,26.74,735886.0,22.532,22.5572,22.4647,22.4899,735886.0
2021-12-14 11:30:00,26.74,26.77,26.61,26.66,950311.0,22.4899,22.5151,22.3806,22.4226,950311.0
2021-12-14 12:00:00,26.66,26.7,26.62,26.68,301238.0,22.4226,22.4563,22.389,22.4394,301238.0
2021-12-14 12:30:00,26.68,26.71,26.65,26.69,441903.0,22.4394,22.4647,22.4142,22.4479,441903.0
2021-12-14 13:00:00,26.69,26.72,26.66,26.7,384079.0,22.4479,22.4731,22.4226,22.4563,384079.0
2021-12-14 13:30:00,26.69,26.71,26.65,26.67,346532.0,22.4479,22.4647,22.4142,22.431,346532.0
2021-12-14 14:00:00,26.67,26.71,26.63,26.64,394308.0,22.431,22.4647,22.3974,22.4058,394308.0
2021-12-14 14:30:00,26.64,26.66,26.56,26.58,347917.0,22.4058,22.4226,22.3385,22.3553,347917.0
2021-12-14 15:00:00,26.58,26.64,26.56,26.64,420402.0,22.3553,22.4058,22.3385,22.4058,420402.0
2021-12-14 15:30:00,26.64,26.65,26.51,26.56,1164342.0,22.4058,22.4142,22.2965,22.3385,1164342.0
2021-12-15 09:30:00,26.51,26.51,26.06,26.16,1479016.0,22.2965,22.2965,21.918,22.0021,1479016.0
2021-12-15 10:00:00,26.15,26.2,26.05,26.11,767806.0,21.9937,22.0357,21.9096,21.96,767806.0
2021-12-15 10:30:00,26.12,26.18,26.08,26.16,568645.0,21.9685,22.0189,21.9348,22.0021,568645.0
2021-12-15 11:00:00,26.16,26.26,26.14,26.21,552284.0,22.0021,22.0862,21.9853,22.0442,552284.0
2021-12-15 11:30:00,26.21,26.25,26.14,26.24,473066.0,22.0442,22.0778,21.9853,22.0694,473066.0
2021-12-15 12:00:00,26.24,26.35,26.24,26.35,299030.0,22.0694,22.1619,22.0694,22.1619,299030.0
2021-12-15 12:30:00,26.35,26.38,26.33,26.37,296597.0,22.1619,22.1871,22.1451,22.1787,296597.0
2021-12-15 13:00:00,26.36,26.39,26.34,26.38,206047.0,22.1703,22.1955,22.1535,22.1871,206047.0
2021-12-15 13:30:00,26.38,26.45,26.37,26.43,230248.0,22.1871,22.246,22.1787,22.2292,230248.0
2021-12-15 14:00:00,26.43,26.57,26.36,26.45,511230.0,22.2292,22.3469,22.1703,22.246,511230.0
2021-12-15 14:30:00,26.45,26.53,26.43,26.46,587414.0,22.246,22.3133,22.2292,22.2544,587414.0
2021-12-15 15:00:00,26.46,26.65,26.45,26.64,611511.0,22.2544,22.4142,22.246,22.4058,611511.0
2021-12-15 15:30:00,26.64,26.7,26.56,26.63,1296171.0,22.4058,22.4563,22.3385,22.3974,1296171.0
2021-12-16 09:30:00,26.88,27.05,26.88,26.95,1040154.0,22.6077,22.7506,22.6077,22.6665,1040154.0
2021-12-16 10:00:00,26.95,27.13,26.93,27.05,871403.0,22.6665,22.8179,22.6497,22.7506,871403.0
2021-12-16 10:30:00,27.05,27.13,27.01,27.12,725796.0,22.7506,22.8179,22.717,22.8095,725796.0
2021-12-16 11:00:00,27.12,27.14,27.02,27.08,904866.0,22.8095,22.8263,22.7254,22.7759,904866.0
2021-12-16 11:30:00,27.07,27.11,27.01,27.06,681891.0,22.7675,22.8011,22.717,22.7591,681891.0
2021-12-16 12:00:00,27.06,27.09,27.03,27.07,402329.0,22.7591,22.7843,22.7338,22.7675,402329.0
2021-12-16 12:30:00,27.06,27.08,26.93,26.94,473877.0,22.7591,22.7759,22.6497,22.6581,473877.0
2021-12-16 13:00:00,26.94,27.0,26.91,27.0,725836.0,22.6581,22.7086,22.6329,22.7086,725836.0
2021-12-16 13:30:00,27.0,27.03,26.95,26.98,489050.0,22.7086,22.7338,22.6665,22.6918,489050.0
2021-12-16 14:00:00,26.98,26.99,26.86,26.87,478889.0,22.6918,22.7002,22.5908,22.5992,478889.0
2021-12-16 14:30:00,26.86,26.89,26.74,26.8,537523.0,22.5908,22.6161,22.4899,22.5404,537523.0
2021-12-16 15:00:00,26.79,26.82,26.7,26.81,789810.0,22.532,22.5572,22.4563,22.5488,789810.0
2021-12-16 15:30:00,26.82,26.83,26.72,26.72,1265050.0,22.5572,22.5656,22.4731,22.4731,1265050.0
2021-12-17 09:30:00,26.74,26.74,26.48,26.55,1734599.0,22.4899,22.4899,22.2712,22.3301,1734599.0
2021-12-17 10:00:00,26.55,26.56,26.3,26.39,1110682.0,22.3301,22.3385,22.1198,22.1955,1110682.0
2021-12-17 10:30:00,26.38,26.64,26.36,26.6,792437.0,22.1871,22.4058,22.1703,22.3722,792437.0
2021-12-17 11:00:00,26.6,26.68,26.58,26.63,758071.0,22.3722,22.4394,22.3553,22.3974,758071.0
2021-12-17 11:30:00,26.64,26.67,26.45,26.48,1340859.0,22.4058,22.431,22.246,22.2712,1340859.0
2021-12-17 12:00:00,26.48,26.5,26.41,26.46,415010.0,22.2712,22.2881,22.2124,22.2544,415010.0
2021-12-17 12:30:00,26.47,26.53,26.44,26.45,456474.0,22.2628,22.3133,22.2376,22.246,456474.0
2021-12-17 13:00:00,26.46,26.47,26.42,26.46,440570.0,22.2544,22.2628,22.2208,22.2544,440570.0
2021-12-17 13:30:00,26.46,26.48,26.44,26.47,252908.0,22.2544,22.2712,22.2376,22.2628,252908.0
2021-12-17 14:00:00,26.47,26.47,26.41,26.42,374282.0,22.2628,22.2628,22.2124,22.2208,374282.0
2021-12-17 14:30:00,26.42,26.43,26.37,26.4,423752.0,22.2208,22.2292,22.1787,22.204,423752.0
2021-12-17 15:00:00,26.4,26.43,26.35,26.43,487314.0,22.204,22.2292,22.1619,22.2292,487314.0
2021-12-17 15:30:00,26.43,26.44,26.3,26.3,1815556.0,22.2292,22.2376,22.1198,22.1198,1815556.0
2021-12-20 09:30:00,25.84,25.86,25.34,25.41,5843826.0,21.733,21.7498,21.3124,21.3713,5843826.0
2021-12-20 10:00:00,25.42,25.66,25.33,25.58,3279915.0,21.3797,21.5816,21.304,21.5143,3279915.0
2021-12-20 10:30:00,25.58,25.62,25.42,25.47,1966111.0,21.5143,21.5479,21.3797,21.4218,1966111.0
2021-12-20 11:00:00,25.47,25.59,25.43,25.57,1631489.0,21.4218,21.5227,21.3881,21.5059,1631489.0
2021-12-20 11:30:00,25.57,25.6,25.47,25.55,2073176.0,21.5059,21.5311,21.4218,21.4891,2073176.0
2021-12-20 12:00:00,25.55,25.6,25.49,25.55,1250554.0,21.4891,21.5311,21.4386,21.4891,1250554.0
2021-12-20 12:30:00,25.55,25.6,25.51,25.55,892830.0,21.4891,21.5311,21.4554,21.4891,892830.0
2021-12-20 13:00:00,25.54,25.56,25.5,25.51,718632.0,21.4806,21.4975,21.447,21.4554,718632.0
2021-12-20 13:30:00,25.5,25.58,25.46,25.55,885972.0,21.447,21.5143,21.4134,21.4891,885972.0
2021-12-20 14:00:00,25.55,25.61,25.54,25.61,1201244.0,21.4891,21.5395,21.4806,21.5395,1201244.0
2021-12-20 14:30:00,25.6,25.63,25.55,25.58,1055594.0,21.5311,21.5563,21.4891,21.5143,1055594.0
2021-12-20 15:00:00,25.58,25.62,25.55,25.61,1385046.0,21.5143,21.5479,21.4891,21.5395,1385046.0
2021-12-20 15:30:00,25.61,25.66,25.52,25.65,3118721.0,21.5395,21.5816,21.4638,21.5732,3118721.0
2021-12-21 09:30:00,26.04,26.28,26.03,26.21,1830504.0,21.9012,22.103,21.8928,22.0442,1830504.0
2021-12-21 10:00:00,26.21,26.36,26.21,26.28,1588740.0,22.0442,22.1703,22.0442,22.103,1588740.0
2021-12-21 10:30:00,26.27,26.34,26.25,26.27,1019984.0,22.0946,22.1535,22.0778,22.0946,1019984.0
2021-12-21 11:00:00,26.27,26.34,26.24,26.33,836617.0,22.0946,22.1535,22.0694,22.1451,836617.0
2021-12-21 11:30:00,26.33,26.42,26.3,26.4,623615.0,22.1451,22.2208,22.1198,22.204,623615.0
2021-12-21 12:00:00,26.41,26.44,26.38,26.42,723567.0,22.2124,22.2376,22.1871,22.2208,723567.0
2021-12-21 12:30:00,26.42,26.49,26.41,26.46,610566.0,22.2208,22.2796,22.2124,22.2544,610566.0
2021-12-21 13:00:00,26.46,26.49,26.4,26.42,547261.0,22.2544,22.2796,22.204,22.2208,547261.0
2021-12-21 13:30:00,26.42,26.47,26.4,26.41,503857.0,22.2208,22.2628,22.204,22.2124,503857.0
2021-12-21 14:00:00,26.41,26.44,26.39,26.41,623023.0,22.2124,22.2376,22.1955,22.2124,623023.0
2021-12-21 14:30:00,26.41,26.43,26.37,26.41,683583.0,22.2124,22.2292,22.1787,22.2124,683583.0
2021-12-21 15:00:00,26.4,26.53,26.39,26.48,691236.0,22.204,22.3133,22.1955,22.2712,691236.0
2021-12-21 15:30:00,26.48,26.49,26.42,26.43,1437357.0,22.2712,22.2796,22.2208,22.2292,1437357.0
2021-12-22 09:30:00,26.6,26.69,26.35,26.49,1480707.0,22.3722,22.4479,22.1619,22.2796,1480707.0
2021-12-22 10:00:00,26.49,26.65,26.47,26.64,1101053.0,22.2796,22.4142,22.2628,22.4058,1101053.0
2021-12-22 10:30:00,26.64,26.75,26.59,26.7,653748.0,22.4058,22.4983,22.3638,22.4563,653748.0
2021-12-22 11:00:00,26.7,26.75,26.67,26.75,762863.0,22.4563,22.4983,22.431,22.4983,762863.0
2021-12-22 11:30:00,26.74,26.76,26.67,26.71,595797.0,22.4899,22.5067,22.431,22.4647,595797.0
2021-12-22 12:00:00,26.71,26.8,26.69,26.8,324324.0,22.4647,22.5404,22.4479,22.5404,324324.0
2021-12-22 12:30:00,26.8,26.82,26.77,26.8,920291.0,22.5404,22.5572,22.5151,22.5404,920291.0
2021-12-22 13:00:00,26.8,26.84,26.79,26.8,306720.0,22.5404,22.574,22.532,22.5404,306720.0
2021-12-22 13:30:00,26.8,26.81,26.75,26.79,341569.0,22.5404,22.5488,22.4983,22.532,341569.0
2021-12-22 14:00:00,26.79,26.79,26.72,26.72,316814.0,22.532,22.532,22.4731,22.4731,316814.0
2021-12-22 14:30:00,26.73,26.78,26.71,26.78,511905.0,22.4815,22.5236,22.4647,22.5236,511905.0
2021-12-22 15:00:00,26.78,26.81,26.73,26.75,544001.0,22.5236,22.5488,22.4815,22.4983,544001.0
2021-12-22 15:30:00,26.74,26.81,26.74,26.76,1178080.0,22.4899,22.5488,22.4899,22.5067,1178080.0
2021-12-23 09:30:00,27.17,27.45,27.08,27.28,1972454.0,22.8516,23.0871,22.7759,22.9441,1972454.0
2021-12-23 10:00:00,27.27,27.32,27.15,27.26,1047203.0,22.9357,22.9777,22.8347,22.9273,1047203.0
2021-12-23 10:30:00,27.27,27.28,27.18,27.22,769862.0,22.9357,22.9441,22.86,22.8936,769862.0
2021-12-23 11:00:00,27.22,27.22,27.14,27.15,551714.0,22.8936,22.8936,22.8263,22.8347,551714.0
2021-12-23 11:30:00,27.15,27.15,27.06,27.09,433512.0,22.8347,22.8347,22.7591,22.7843,433512.0
2021-12-23 12:00:00,27.08,27.13,27.05,27.13,587028.0,22.7759,22.8179,22.7506,22.8179,587028.0
2021-12-23 12:30:00,27.13,27.13,27.05,27.07,384274.0,22.8179,22.8179,22.7506,22.7675,384274.0
2021-12-23 13:00:00,27.07,27.08,26.94,26.98,741766.0,22.7675,22.7759,22.6581,22.6918,741766.0
2021-12-23 13:30:00,26.98,27.01,26.93,27.01,475971.0,22.6918,22.717,22.6497,22.717,475971.0
2021-12-23 14:00:00,27.01,27.04,26.98,27.03,376665.0,22.717,22.7422,22.6918,22.7338,376665.0
2021-12-23 14:30:00,27.03,27.06,27.01,27.05,316611.0,22.7338,22.7591,22.717,22.7506,316611.0
2021-12-23 15:00:00,27.05,27.07,27.02,27.04,392552.0,22.7506,22.7675,22.7254,22.7422,392552.0
2021-12-23 15:30:00,27.04,27.05,26.96,26.97,1207791.0,22.7422,22.7506,22.6749,22.6834,1207791.0
2021-12-27 09:30:00,26.79,26.84,26.47,26.64,1268523.0,22.532,22.574,22.2628,22.4058,1268523.0
2021-12-27 10:00:00,26.64,26.81,26.61,26.8,825899.0,22.4058,22.5488,22.3806,22.5404,825899.0
2021-12-27 10:30:00,26.8,26.98,26.78,26.96,795824.0,22.5404,22.6918,22.5236,22.6749,795824.0
2021-12-27 11:00:00,26.97,27.0,26.94,27.0,518757.0,22.6834,22.7086,22.6581,22.7086,518757.0
2021-12-27 11:30:00,27.0,27.07,26.96,27.07,506299.0,22.7086,22.7675,22.6749,22.7675,506299.0
2021-12-27 12:00:00,27.06,27.08,27.03,27.06,456923.0,22.7591,22.7759,22.7338,22.7591,456923.0
2021-12-27 12:30:00,27.05,27.07,27.02,27.05,348546.0,22.7506,22.7675,22.7254,22.7506,348546.0
2021-12-27 13:00:00,27.05,27.09,27.03,27.09,389153.0,22.7506,22.7843,22.7338,22.7843,389153.0
2021-12-27 13:30:00,27.09,27.13,27.08,27.13,385232.0,22.7843,22.8179,22.7759,22.8179,385232.0
2021-12-27 14:00:00,27.12,27.15,27.1,27.13,278217.0,22.8095,22.8347,22.7927,22.8179,278217.0
2021-12-27 14:30:00,27.13,27.15,27.09,27.11,287783.0,22.8179,22.8347,22.7843,22.8011,287783.0
2021-12-27 15:00:00,27.11,27.12,27.07,27.08,469461.0,22.8011,22.8095,22.7675,22.7759,469461.0
2021-12-27 15:30:00,27.08,27.16,27.06,27.14,1172718.0,22.7759,22.8432,22.7591,22.8263,1172718.0
2021-12-28 09:30:00,27.16,27.31,27.04,27.14,1172071.0,22.8432,22.9693,22.7422,22.8263,1172071.0
2021-12-28 10:00:00,27.14,27.18,27.05,27.05,668314.0,22.8263,22.86,22.7506,22.7506,668314.0
2021-12-28 10:30:00,27.05,27.06,26.91,26.93,822146.0,22.7506,22.7591,22.6329,22.6497,822146.0
2021-12-28 11:00:00,26.92,26.99,26.89,26.99,427953.0,22.6413,22.7002,22.6161,22.7002,427953.0
2021-12-28 11:30:00,26.98,27.02,26.97,26.97,339939.0,22.6918,22.7254,22.6834,22.6834,339939.0
2021-12-28 12:00:00,26.98,26.99,26.93,26.96,386797.0,22.6918,22.7002,22.6497,22.6749,386797.0
2021-12-28 12:30:00,26.95,26.96,26.91,26.95,273217.0,22.6665,22.6749,22.6329,22.6665,273217.0
2021-12-28 13:00:00,26.96,27.02,26.93,27.02,293610.0,22.6749,22.7254,22.6497,22.7254,293610.0
2021-12-28 13:30:00,27.01,27.06,27.0,27.05,329335.0,22.717,22.7591,22.7086,22.7506,329335.0
2021-12-28 14:00:00,27.05,27.07,27.02,27.05,587165.0,22.7506,22.7675,22.7254,22.7506,587165.0
2021-12-28 14:30:00,27.04,27.06,27.02,27.06,334617.0,22.7422,22.7591,22.7254,22.7591,334617.0
2021-12-28 15:00:00,27.05,27.11,27.04,27.11,664980.0,22.7506,22.8011,22.7422,22.8011,664980.0
2021-12-28 15:30:00,27.11,27.15,27.07,27.08,1445362.0,22.8011,22.8347,22.7675,22.7759,1445362.0
2021-12-29 09:30:00,27.11,27.11,26.95,26.99,1668123.0,22.8011,22.8011,22.6665,22.7002,1668123.0
2021-12-29 10:00:00,26.98,27.17,26.96,27.1,1254674.0,22.6918,22.8516,22.6749,22.7927,1254674.0
2021-12-29 10:30:00,27.1,27.27,27.09,27.2,742436.0,22.7927,22.9357,22.7843,22.8768,742436.0
2021-12-29 11:00:00,27.19,27.21,27.04,27.06,941154.0,22.8684,22.8852,22.7422,22.7591,941154.0
2021-12-29 11:30:00,27.06,27.1,27.03,27.07,1031729.0,22.7591,22.7927,22.7338,22.7675,1031729.0
2021-12-29 12:00:00,27.07,27.07,26.97,27.02,451337.0,22.7675,22.7675,22.6834,22.7254,451337.0
2021-12-29 12:30:00,27.02,27.09,27.01,27.09,217214.0,22.7254,22.7843,22.717,22.7843,217214.0
2021-12-29 13:00:00,27.09,27.11,27.06,27.09,281581.0,22.7843,22.8011,22.7591,22.7843,281581.0
2021-12-29 13:30:00,27.08,27.1,27.06,27.09,308345.0,22.7759,22.7927,22.7591,22.7843,308345.0
2021-12-29 14:00:00,27.09,27.11,27.05,27.05,450596.0,22.7843,22.8011,22.7506,22.7506,450596.0
2021-12-29 14:30:00,27.05,27.07,27.04,27.05,420688.0,22.7506,22.7675,22.7422,22.7506,420688.0
2021-12-29 15:00:00,27.05,27.07,27.02,27.07,626421.0,22.7506,22.7675,22.7254,22.7675,626421.0
2021-12-29 15:30:00,27.06,27.08,26.98,26.98,1075654.0,22.7591,22.7759,22.6918,22.6918,1075654.0
2021-12-30 09:30:00,27.08,27.2,27.01,27.02,1261280.0,22.7759,22.8768,22.717,22.7254,1261280.0
2021-12-30 10:00:00,27.02,27.08,26.95,26.96,1117846.0,22.7254,22.7759,22.6665,22.6749,1117846.0
2021-12-30 10:30:00,26.97,26.98,26.87,26.93,971210.0,22.6834,22.6918,22.5992,22.6497,971210.0
2021-12-30 11:00:00,26.93,26.95,26.86,26.87,661283.0,22.6497,22.6665,22.5908,22.5992,661283.0
2021-12-30 11:30:00,26.88,26.92,26.86,26.89,489314.0,22.6077,22.6413,22.5908,22.6161,489314.0
2021-12-30 12:00:00,26.89,26.9,26.85,26.88,279476.0,22.6161,22.6245,22.5824,22.6077,279476.0
2021-12-30 12:30:00,26.88,26.88,26.83,26.87,278491.0,22.6077,22.6077,22.5656,22.5992,278491.0
2021-12-30 13:00:00,26.87,26.88,26.83,26.85,263754.0,22.5992,22.6077,22.5656,22.5824,263754.0
2021-12-30 13:30:00,26.85,26.88,26.83,26.87,361772.0,22.5824,22.6077,22.5656,22.5992,361772.0
2021-12-30 14:00:00,26.87,26.87,26.84,26.85,383423.0,22.5992,22.5992,22.574,22.5824,383423.0
2021-12-30 14:30:00,26.85,26.86,26.81,26.83,349702.0,22.5824,22.5908,22.5488,22.5656,349702.0
2021-12-30 15:00:00,26.83,26.83,26.75,26.77,656382.0,22.5656,22.5656,22.4983,22.5151,656382.0
2021-12-30 15:30:00,26.77,26.79,26.68,26.7,1786427.0,22.5151,22.532,22.4394,22.4563,1786427.0
2021-12-31 09:30:00,26.55,26.74,26.54,26.64,700949.0,22.3301,22.4899,22.3217,22.4058,700949.0
2021-12-31 10:00:00,26.64,26.64,26.56,26.58,424696.0,22.4058,22.4058,22.3385,22.3553,424696.0
2021-12-31 10:30:00,26.57,26.59,26.52,26.55,456112.0,22.3469,22.3638,22.3049,22.3301,456112.0
2021-12-31 11:00:00,26.55,26.64,26.51,26.62,426690.0,22.3301,22.4058,22.2965,22.389,426690.0
2021-12-31 11:30:00,26.62,26.63,26.58,26.61,350197.0,22.389,22.3974,22.3553,22.3806,350197.0
2021-12-31 12:00:00,26.6,26.62,26.53,26.54,337620.0,22.3722,22.389,22.3133,22.3217,337620.0
2021-12-31 12:30:00,26.53,26.63,26.51,26.63,459268.0,22.3133,22.3974,22.2965,22.3974,459268.0
2021-12-31 13:00:00,26.63,26.64,26.6,26.61,315967.0,22.3974,22.4058,22.3722,22.3806,315967.0
2021-12-31 13:30:00,26.61,26.68,26.6,26.67,317909.0,22.3806,22.4394,22.3722,22.431,317909.0
2021-12-31 14:00:00,26.67,26.69,26.65,26.67,339174.0,22.431,22.4479,22.4142,22.431,339174.0
2021-12-31 14:30:00,26.66,26.68,26.59,26.62,178599.0,22.4226,22.4394,22.3638,22.389,178599.0
2021-12-31 15:00:00,26.62,26.68,26.61,26.67,280213.0,22.389,22.4394,22.3806,22.431,280213.0
2021-12-31 15:30:00,26.67,26.71,26.62,26.62,1102221.0,22.431,22.4647,22.389,22.389,1102221.0
2022-01-03 09:30:00,26.69,27.16,26.65,27.14,1262330.0,22.4479,22.8432,22.4142,22.8263,1262330.0
2022-01-03 10:00:00,27.15,27.31,27.14,27.25,1076862.0,22.8347,22.9693,22.8263,22.9189,1076862.0
2022-01-03 10:30:00,27.25,27.27,27.12,27.2,645320.0,22.9189,22.9357,22.8095,22.8768,645320.0
2022-01-03 11:00:00,27.2,27.32,27.15,27.3,875769.0,22.8768,22.9777,22.8347,22.9609,875769.0
2022-01-03 11:30:00,27.3,27.45,27.22,27.44,1032339.0,22.9609,23.0871,22.8936,23.0787,1032339.0
2022-01-03 12:00:00,27.44,27.45,27.37,27.41,426008.0,23.0787,23.0871,23.0198,23.0534,426008.0
2022-01-03 12:30:00,27.41,27.42,27.36,27.39,270858.0,23.0534,23.0618,23.0114,23.0366,270858.0
2022-01-03 13:00:00,27.38,27.45,27.37,27.4,447023.0,23.0282,23.0871,23.0198,23.045,447023.0
2022-01-03 13:30:00,27.39,27.41,27.33,27.37,421803.0,23.0366,23.0534,22.9861,23.0198,421803.0
2022-01-03 14:00:00,27.37,27.38,27.34,27.37,245154.0,23.0198,23.0282,22.9945,23.0198,245154.0
2022-01-03 14:30:00,27.36,27.46,27.36,27.45,392407.0,23.0114,23.0955,23.0114,23.0871,392407.0
2022-01-03 15:00:00,27.45,27.48,27.39,27.41,578016.0,23.0871,23.1123,23.0366,23.0534,578016.0
2022-01-03 15:30:00,27.41,27.42,27.35,27.38,1124577.0,23.0534,23.0618,23.003,23.0282,1124577.0
2022-01-04 09:30:00,28.13,28.54,28.11,28.48,2533152.0,23.659,24.0038,23.6422,23.9534,2533152.0
2022-01-04 10:00:00,28.49,28.55,28.38,28.54,1304686.0,23.9618,24.0122,23.8692,24.0038,1304686.0
2022-01-04 10:30:00,28.54,28.62,28.48,28.48,1104038.0,24.0038,24.0711,23.9534,23.9534,1104038.0
2022-01-04 11:00:00,28.49,28.5,28.33,28.38,1276654.0,23.9618,23.9702,23.8272,23.8692,1276654.0
2022-01-04 11:30:00,28.38,28.63,28.36,28.63,1088017.0,23.8692,24.0795,23.8524,24.0795,1088017.0
2022-01-04 12:00:00,28.63,28.68,28.58,28.68,761351.0,24.0795,24.1216,24.0375,24.1216,761351.0
2022-01-04 12:30:00,28.68,28.7,28.63,28.64,598827.0,24.1216,24.1384,24.0795,24.0879,598827.0
2022-01-04 13:00:00,28.64,28.66,28.6,28.62,531209.0,24.0879,24.1047,24.0543,24.0711,531209.0
2022-01-04 13:30:00,28.62,28.63,28.54,28.56,435209.0,24.0711,24.0795,24.0038,24.0206,435209.0
2022-01-04 14:00:00,28.55,28.59,28.53,28.58,448535.0,24.0122,24.0459,23.9954,24.0375,448535.0
2022-01-04 14:30:00,28.57,28.63,28.56,28.6,532155.0,24.029,24.0795,24.0206,24.0543,532155.0
2022-01-04 15:00:00,28.6,28.62,28.54,28.58,850973.0,24.0543,24.0711,24.0038,24.0375,850973.0
2022-01-04 15:30:00,28.58,28.62,28.52,28.55,1884563.0,24.0375,24.0711,23.987,24.0122,1884563.0
2022-01-05 09:30:00,28.93,29.03,28.8,28.94,2111506.0,24.3318,24.4159,24.2225,24.3402,2111506.0
2022-01-05 10:00:00,28.94,29.07,28.87,29.04,1348827.0,24.3402,24.4496,24.2814,24.4243,1348827.0
2022-01-05 10:30:00,29.04,29.04,28.85,28.87,1128146.0,24.4243,24.4243,24.2645,24.2814,1128146.0
2022-01-05 11:00:00,28.87,28.87,28.77,28.8,964195.0,24.2814,24.2814,24.1973,24.2225,964195.0
2022-01-05 11:30:00,28.79,28.82,28.65,28.68,1110590.0,24.2141,24.2393,24.0963,24.1216,1110590.0
2022-01-05 12:00:00,28.68,28.82,28.66,28.82,383631.0,24.1216,24.2393,24.1047,24.2393,383631.0
2022-01-05 12:30:00,28.82,28.84,28.73,28.79,304555.0,24.2393,24.2561,24.1636,24.2141,304555.0
2022-01-05 13:00:00,28.79,28.81,28.67,28.75,534732.0,24.2141,24.2309,24.1132,24.1804,534732.0
2022-01-05 13:30:00,28.74,28.79,28.74,28.77,369280.0,24.172,24.2141,24.172,24.1973,369280.0
2022-01-05 14:00:00,28.77,28.8,28.57,28.62,639806.0,24.1973,24.2225,24.029,24.0711,639806.0
2022-01-05 14:30:00,28.63,28.66,28.55,28.57,651742.0,24.0795,24.1047,24.0122,24.029,651742.0
2022-01-05 15:00:00,28.56,28.59,28.44,28.46,802864.0,24.0206,24.0459,23.9197,23.9365,802864.0
2022-01-05 15:30:00,28.46,28.48,28.36,28.37,1949219.0,23.9365,23.9534,23.8524,23.8608,1949219.0
2022-01-06 09:30:00,29.02,29.12,28.74,28.76,2091088.0,24.4075,24.4916,24.172,24.1889,2091088.0
2022-01-06 10:00:00,28.76,28.89,28.64,28.71,1518165.0,24.1889,24.2982,24.0879,24.1468,1518165.0
2022-01-06 10:30:00,28.71,28.81,28.68,28.7,1134821.0,24.1468,24.2309,24.1216,24.1384,1134821.0
2022-01-06 11:00:00,28.71,28.78,28.59,28.72,1027637.0,24.1468,24.2057,24.0459,24.1552,1027637.0
2022-01-06 11:30:00,28.73,28.81,28.71,28.79,715766.0,24.1636,24.2309,24.1468,24.2141,715766.0
2022-01-06 12:00:00,28.8,28.87,28.76,28.85,374805.0,24.2225,24.2814,24.1889,24.2645,374805.0
2022-01-06 12:30:00,28.85,28.88,28.81,28.84,484616.0,24.2645,24.2898,24.2309,24.2561,484616.0
2022-01-06 13:00:00,28.84,28.87,28.8,28.8,363396.0,24.2561,24.2814,24.2225,24.2225,363396.0
2022-01-06 13:30:00,28.8,28.87,28.8,28.87,485893.0,24.2225,24.2814,24.2225,24.2814,485893.0
2022-01-06 14:00:00,28.87,28.88,28.8,28.88,456150.0,24.2814,24.2898,24.2225,24.2898,456150.0
2022-01-06 14:30:00,28.88,28.92,28.85,28.87,547840.0,24.2898,24.3234,24.2645,24.2814,547840.0
2022-01-06 15:00:00,28.87,28.89,28.78,28.85,670570.0,24.2814,24.2982,24.2057,24.2645,670570.0
2022-01-06 15:30:00,28.85,28.89,28.79,28.82,1994092.0,24.2645,24.2982,24.2141,24.2393,1994092.0
2022-01-07 09:30:00,29.27,29.33,29.08,29.28,2155329.0,24.6178,24.6683,24.458,24.6262,2155329.0
2022-01-07 10:00:00,29.28,29.4,29.22,29.39,975168.0,24.6262,24.7271,24.5757,24.7187,975168.0
2022-01-07 10:30:00,29.39,29.39,29.27,29.37,1189110.0,24.7187,24.7187,24.6178,24.7019,1189110.0
2022-01-07 11:00:00,29.38,29.46,29.36,29.44,933840.0,24.7103,24.7776,24.6935,24.7608,933840.0
2022-01-07 11:30:00,29.43,29.52,29.43,29.5,795443.0,24.7524,24.8281,24.7524,24.8112,795443.0
2022-01-07 12:00:00,29.5,29.59,29.49,29.59,586011.0,24.8112,24.8869,24.8028,24.8869,586011.0
2022-01-07 12:30:00,29.59,29.62,29.57,29.61,553278.0,24.8869,24.9122,24.8701,24.9038,553278.0
2022-01-07 13:00:00,29.61,29.66,29.59,29.65,603201.0,24.9038,24.9458,24.8869,24.9374,603201.0
2022-01-07 13:30:00,29.65,29.7,29.61,29.62,727631.0,24.9374,24.9794,24.9038,24.9122,727631.0
2022-01-07 14:00:00,29.62,29.67,29.59,29.62,623997.0,24.9122,24.9542,24.8869,24.9122,623997.0
2022-01-07 14:30:00,29.62,29.65,29.59,29.61,419440.0,24.9122,24.9374,24.8869,24.9038,419440.0
2022-01-07 15:00:00,29.61,29.66,29.58,29.66,697449.0,24.9038,24.9458,24.8785,24.9458,697449.0
2022-01-07 15:30:00,29.66,29.68,29.62,29.68,2076000.0,24.9458,24.9626,24.9122,24.9626,2076000.0
2022-01-10 09:30:00,29.86,29.96,29.54,29.6,1606358.0,25.114,25.1981,24.8449,24.8953,1606358.0
2022-01-10 10:00:00,29.6,29.64,29.42,29.43,688151.0,24.8953,24.929,24.7439,24.7524,688151.0
2022-01-10 10:30:00,29.43,29.54,29.38,29.47,727533.0,24.7524,24.8449,24.7103,24.786,727533.0
2022-01-10 11:00:00,29.47,29.6,29.44,29.59,741220.0,24.786,24.8953,24.7608,24.8869,741220.0
2022-01-10 11:30:00,29.59,29.59,29.46,29.55,429186.0,24.8869,24.8869,24.7776,24.8533,429186.0
2022-01-10 12:00:00,29.54,29.57,29.5,29.55,233338.0,24.8449,24.8701,24.8112,24.8533,233338.0
2022-01-10 12:30:00,29.55,29.56,29.45,29.52,531709.0,24.8533,24.8617,24.7692,24.8281,531709.0
2022-01-10 13:00:00,29.51,29.6,29.48,29.52,388017.0,24.8196,24.8953,24.7944,24.8281,388017.0
2022-01-10 13:30:00,29.52,29.64,29.52,29.64,356159.0,24.8281,24.929,24.8281,24.929,356159.0
2022-01-10 14:00:00,29.64,29.69,29.6,29.61,439613.0,24.929,24.971,24.8953,24.9038,439613.0
2022-01-10 14:30:00,29.62,29.62,29.54,29.6,376539.0,24.9122,24.9122,24.8449,24.8953,376539.0
2022-01-10 15:00:00,29.6,29.61,29.49,29.5,410086.0,24.8953,24.9038,24.8028,24.8112,410086.0
2022-01-10 15:30:00,29.49,29.56,29.43,29.55,1563470.0,24.8028,24.8617,24.7524,24.8533,1563470.0
2022-01-11 09:30:00,29.8,29.88,29.67,29.73,1321774.0,25.0636,25.1308,24.9542,25.0047,1321774.0
2022-01-11 10:00:00,29.75,30.06,29.75,30.05,1743172.0,25.0215,25.2822,25.0215,25.2738,1743172.0
2022-01-11 10:30:00,30.05,30.19,30.03,30.15,1401966.0,25.2738,25.3916,25.257,25.3579,1401966.0
2022-01-11 11:00:00,30.15,30.26,30.14,30.25,953439.0,25.3579,25.4504,25.3495,25.442,953439.0
2022-01-11 11:30:00,30.25,30.29,30.15,30.26,1061131.0,25.442,25.4757,25.3579,25.4504,1061131.0
2022-01-11 12:00:00,30.25,30.34,30.24,30.3,682820.0,25.442,25.5177,25.4336,25.4841,682820.0
2022-01-11 12:30:00,30.3,30.42,30.28,30.39,786823.0,25.4841,25.585,25.4673,25.5598,786823.0
2022-01-11 13:00:00,30.39,30.43,30.35,30.42,616855.0,25.5598,25.5934,25.5261,25.585,616855.0
2022-01-11 13:30:00,30.42,30.48,30.41,30.48,456072.0,25.585,25.6355,25.5766,25.6355,456072.0
2022-01-11 14:00:00,30.48,30.5,30.44,30.49,673699.0,25.6355,25.6523,25.6018,25.6439,673699.0
2022-01-11 14:30:00,30.49,30.54,30.48,30.53,789161.0,25.6439,25.6859,25.6355,25.6775,789161.0
2022-01-11 15:00:00,30.52,30.58,30.52,30.58,704756.0,25.6691,25.7196,25.6691,25.7196,704756.0
2022-01-11 15:30:00,30.58,30.59,30.49,30.54,2261797.0,25.7196,25.728,25.6439,25.6859,2261797.0
2022-01-12 09:30:00,31.13,31.28,31.04,31.24,3454871.0,26.1822,26.3083,26.1065,26.2747,3454871.0
2022-01-12 10:00:00,31.24,31.35,31.17,31.19,2104106.0,26.2747,26.3672,26.2158,26.2326,2104106.0
2022-01-12 10:30:00,31.2,31.32,31.16,31.32,2352602.0,26.241,26.342,26.2074,26.342,2352602.0
2022-01-12 11:00:00,31.32,31.4,31.2,31.25,1343304.0,26.342,26.4092,26.241,26.2831,1343304.0
2022-01-12 11:30:00,31.26,31.35,31.23,31.23,997675.0,26.2915,26.3672,26.2663,26.2663,997675.0
2022-01-12 12:00:00,31.23,31.25,31.13,31.14,636197.0,26.2663,26.2831,26.1822,26.1906,636197.0
2022-01-12 12:30:00,31.14,31.21,31.13,31.19,483221.0,26.1906,26.2494,26.1822,26.2326,483221.0
2022-01-12 13:00:00,31.19,31.31,31.18,31.29,562539.0,26.2326,26.3335,26.2242,26.3167,562539.0
2022-01-12 13:30:00,31.29,31.3,31.13,31.17,696563.0,26.3167,26.3251,26.1822,26.2158,696563.0
2022-01-12 14:00:00,31.16,31.24,31.11,31.2,670335.0,26.2074,26.2747,26.1653,26.241,670335.0
2022-01-12 14:30:00,31.2,31.21,31.15,31.19,469715.0,26.241,26.2494,26.199,26.2326,469715.0
2022-01-12 15:00:00,31.2,31.2,31.14,31.16,827163.0,26.241,26.241,26.1906,26.2074,827163.0
2022-01-12 15:30:00,31.15,31.22,31.14,31.2,1840981.0,26.199,26.2579,26.1906,26.241,1840981.0
2022-01-13 09:30:00,31.4,31.46,31.24,31.45,1918331.0,26.4092,26.4597,26.2747,26.4513,1918331.0
2022-01-13 10:00:00,31.45,31.57,31.39,31.44,958936.0,26.4513,26.5522,26.4008,26.4429,958936.0
2022-01-13 10:30:00,31.43,31.44,31.33,31.43,1185851.0,26.4345,26.4429,26.3504,26.4345,1185851.0
2022-01-13 11:00:00,31.43,31.58,31.42,31.55,894219.0,26.4345,26.5606,26.4261,26.5354,894219.0
2022-01-13 11:30:00,31.55,31.6,31.5,31.55,1082005.0,26.5354,26.5775,26.4934,26.5354,1082005.0
2022-01-13 12:00:00,31.54,31.55,31.32,31.41,504137.0,26.527,26.5354,26.342,26.4177,504137.0
2022-01-13 12:30:00,31.41,31.45,31.34,31.42,366437.0,26.4177,26.4513,26.3588,26.4261,366437.0
2022-01-13 13:00:00,31.42,31.52,31.37,31.51,417799.0,26.4261,26.5102,26.384,26.5018,417799.0
2022-01-13 13:30:00,31.51,31.56,31.49,31.56,438888.0,26.5018,26.5438,26.4849,26.5438,438888.0
2022-01-13 14:00:00,31.56,31.57,31.44,31.48,587840.0,26.5438,26.5522,26.4429,26.4765,587840.0
2022-01-13 14:30:00,31.48,31.48,31.37,31.46,588981.0,26.4765,26.4765,26.384,26.4597,588981.0
2022-01-13 15:00:00,31.46,31.46,31.29,31.3,1032199.0,26.4597,26.4597,26.3167,26.3251,1032199.0
2022-01-13 15:30:00,31.29,31.31,31.16,31.22,2292165.0,26.3167,26.3335,26.2074,26.2579,2292165.0
2022-01-14 09:30:00,31.63,31.96,31.59,31.92,1758372.0,26.6027,26.8802,26.569,26.8466,1758372.0
2022-01-14 10:00:00,31.92,32.05,31.85,31.97,1697338.0,26.8466,26.9559,26.7877,26.8886,1697338.0
2022-01-14 10:30:00,31.97,31.99,31.84,31.87,1542638.0,26.8886,26.9055,26.7793,26.8045,1542638.0
2022-01-14 11:00:00,31.87,31.96,31.81,31.82,1566272.0,26.8045,26.8802,26.7541,26.7625,1566272.0
2022-01-14 11:30:00,31.83,31.88,31.69,31.79,1675162.0,26.7709,26.813,26.6532,26.7373,1675162.0
2022-01-14 12:00:00,31.78,31.78,31.69,31.77,1054348.0,26.7288,26.7288,26.6532,26.7204,1054348.0
2022-01-14 12:30:00,31.77,31.79,31.71,31.79,666273.0,26.7204,26.7373,26.67,26.7373,666273.0
2022-01-14 13:00:00,31.78,31.82,31.73,31.82,545392.0,26.7288,26.7625,26.6868,26.7625,545392.0
2022-01-14 13:30:00,31.82,31.93,31.79,31.93,536246.0,26.7625,26.855,26.7373,26.855,536246.0
2022-01-14 14:00:00,31.92,31.98,31.92,31.92,758706.0,26.8466,26.8971,26.8466,26.8466,758706.0
2022-01-14 14:30:00,31.93,32.01,31.91,31.97,796266.0,26.855,26.9223,26.8382,26.8886,796266.0
2022-01-14 15:00:00,31.97,32.05,31.96,32.02,850487.0,26.8886,26.9559,26.8802,26.9307,850487.0
2022-01-14 15:30:00,32.02,32.07,31.99,32.04,2532912.0,26.9307,26.9728,26.9055,26.9475,2532912.0
2022-01-18 09:30:00,32.4,32.53,32.31,32.52,2051577.0,27.2503,27.3596,27.1746,27.3512,2051577.0
2022-01-18 10:00:00,32.52,32.56,32.39,32.5,1162422.0,27.3512,27.3849,27.2419,27.3344,1162422.0
2022-01-18 10:30:00,32.5,32.54,32.39,32.43,1996910.0,27.3344,27.3681,27.2419,27.2755,1996910.0
2022-01-18 11:00:00,32.42,32.44,32.27,32.3,882166.0,27.2671,27.2839,27.141,27.1662,882166.0
2022-01-18 11:30:00,32.29,32.35,32.16,32.16,1157862.0,27.1578,27.2083,27.0484,27.0484,1157862.0
2022-01-18 12:00:00,32.16,32.18,32.03,32.09,651843.0,27.0484,27.0653,26.9391,26.9896,651843.0
2022-01-18 12:30:00,32.08,32.14,31.95,32.0,691468.0,26.9812,27.0316,26.8718,26.9139,691468.0
2022-01-18 13:00:00,32.0,32.09,31.9,32.08,637481.0,26.9139,26.9896,26.8298,26.9812,637481.0
2022-01-18 13:30:00,32.07,32.2,32.06,32.2,508249.0,26.9728,27.0821,26.9643,27.0821,508249.0
2022-01-18 14:00:00,32.2,32.3,32.18,32.3,597623.0,27.0821,27.1662,27.0653,27.1662,597623.0
2022-01-18 14:30:00,32.29,32.46,32.29,32.4,527379.0,27.1578,27.3008,27.1578,27.2503,527379.0
2022-01-18 15:00:00,32.4,32.42,32.34,32.38,737686.0,27.2503,27.2671,27.1998,27.2335,737686.0
2022-01-18 15:30:00,32.37,32.4,32.26,32.38,2039719.0,27.2251,27.2503,27.1326,27.2335,2039719.0
2022-01-19 09:30:00,32.51,32.64,32.24,32.37,1990163.0,27.3428,27.4522,27.1157,27.2251,1990163.0
2022-01-19 10:00:00,32.37,32.39,31.86,31.87,2087880.0,27.2251,27.2419,26.7961,26.8045,2087880.0
2022-01-19 10:30:00,31.87,32.06,31.74,32.01,1336954.0,26.8045,26.9643,26.6952,26.9223,1336954.0
2022-01-19 11:00:00,32.01,32.15,31.96,32.1,1125062.0,26.9223,27.04,26.8802,26.998,1125062.0
2022-01-19 11:30:00,32.1,32.2,32.07,32.17,787414.0,26.998,27.0821,26.9728,27.0569,787414.0
2022-01-19 12:00:00,32.17,32.2,32.08,32.16,450383.0,27.0569,27.0821,26.9812,27.0484,450383.0
2022-01-19 12:30:00,32.16,32.18,32.02,32.16,588460.0,27.0484,27.0653,26.9307,27.0484,588460.0
2022-01-19 13:00:00,32.15,32.18,32.08,32.09,557002.0,27.04,27.0653,26.9812,26.9896,557002.0
2022-01-19 13:30:00,32.08,32.23,32.07,32.22,415910.0,26.9812,27.1073,26.9728,27.0989,415910.0
2022-01-19 14:00:00,32.21,32.22,32.12,32.13,381637.0,27.0905,27.0989,27.0148,27.0232,381637.0
2022-01-19 14:30:00,32.12,32.2,32.08,32.2,431929.0,27.0148,27.0821,26.9812,27.0821,431929.0
2022-01-19 15:00:00,32.19,32.29,32.18,32.26,597589.0,27.0737,27.1578,27.0653,27.1326,597589.0
2022-01-19 15:30:00,32.26,32.26,32.07,32.11,1814742.0,27.1326,27.1326,26.9728,27.0064,1814742.0
2022-01-20 09:30:00,31.53,31.59,31.39,31.58,2405872.0,26.5186,26.569,26.4008,26.5606,2405872.0
2022-01-20 10:00:00,31.57,31.69,31.39,31.68,1195598.0,26.5522,26.6532,26.4008,26.6447,1195598.0
2022-01-20 10:30:00,31.69,31.87,31.69,31.82,717829.0,26.6532,26.8045,26.6532,26.7625,717829.0
2022-01-20 11:00:00,31.82,31.83,31.72,31.81,613835.0,26.7625,26.7709,26.6784,26.7541,613835.0
2022-01-20 11:30:00,31.81,31.94,31.8,31.91,502035.0,26.7541,26.8634,26.7457,26.8382,502035.0
2022-01-20 12:00:00,31.92,31.94,31.85,31.87,381533.0,26.8466,26.8634,26.7877,26.8045,381533.0
2022-01-20 12:30:00,31.87,31.96,31.83,31.95,384017.0,26.8045,26.8802,26.7709,26.8718,384017.0
2022-01-20 13:00:00,31.94,31.97,31.85,31.89,645684.0,26.8634,26.8886,26.7877,26.8214,645684.0
2022-01-20 13:30:00,31.89,31.93,31.85,31.89,300850.0,26.8214,26.855,26.7877,26.8214,300850.0
2022-01-20 14:00:00,31.89,31.95,31.75,31.76,501357.0,26.8214,26.8718,26.7036,26.712,501357.0
2022-01-20 14:30:00,31.75,31.76,31.7,31.71,509298.0,26.7036,26.712,26.6616,26.67,509298.0
2022-01-20 15:00:00,31.71,31.74,31.56,31.58,715195.0,26.67,26.6952,26.5438,26.5606,715195.0
2022-01-20 15:30:00,31.57,31.57,31.33,31.36,2102972.0,26.5522,26.5522,26.3504,26.3756,2102972.0
2022-01-21 09:30:00,30.85,31.0,30.72,30.78,3014786.0,25.9467,26.0728,25.8373,25.8878,3014786.0
2022-01-21 10:00:00,30.77,30.82,30.54,30.65,1874007.0,25.8794,25.9214,25.6859,25.7785,1874007.0
2022-01-21 10:30:00,30.65,31.0,30.62,30.88,1668654.0,25.7785,26.0728,25.7532,25.9719,1668654.0
2022-01-21 11:00:00,30.88,31.03,30.84,31.01,1012903.0,25.9719,26.0981,25.9383,26.0812,1012903.0
2022-01-21 11:30:00,31.01,31.08,30.86,30.91,906895.0,26.0812,26.1401,25.9551,25.9971,906895.0
2022-01-21 12:00:00,30.9,30.91,30.77,30.88,611340.0,25.9887,25.9971,25.8794,25.9719,611340.0
2022-01-21 12:30:00,30.88,30.97,30.82,30.88,918254.0,25.9719,26.0476,25.9214,25.9719,918254.0
2022-01-21 13:00:00,30.88,30.96,30.8,30.86,466693.0,25.9719,26.0392,25.9046,25.9551,466693.0
2022-01-21 13:30:00,30.86,30.98,30.83,30.92,608963.0,25.9551,26.056,25.9298,26.0055,608963.0
2022-01-21 14:00:00,30.93,30.96,30.86,30.87,591598.0,26.0139,26.0392,25.9551,25.9635,591598.0
2022-01-21 14:30:00,30.87,30.89,30.74,30.76,614148.0,25.9635,25.9803,25.8541,25.871,614148.0
2022-01-21 15:00:00,30.76,30.77,30.6,30.61,1056041.0,25.871,25.8794,25.7364,25.7448,1056041.0
2022-01-21 15:30:00,30.61,30.75,30.58,30.72,2237287.0,25.7448,25.8626,25.7196,25.8373,2237287.0
2022-01-24 09:30:00,29.4,29.7,29.26,29.3,3341922.0,24.7271,24.9794,24.6094,24.643,3341922.0
2022-01-24 10:00:00,29.31,29.35,28.98,29.23,1773962.0,24.6514,24.6851,24.3739,24.5841,1773962.0
2022-01-24 10:30:00,29.24,29.51,29.23,29.33,1177617.0,24.5926,24.8196,24.5841,24.6683,1177617.0
2022-01-24 11:00:00,29.34,29.43,29.22,29.33,1132457.0,24.6767,24.7524,24.5757,24.6683,1132457.0
2022-01-24 11:30:00,29.34,29.37,28.98,29.15,1653235.0,24.6767,24.7019,24.3739,24.5169,1653235.0
2022-01-24 12:00:00,29.15,29.17,28.92,29.02,743004.0,24.5169,24.5337,24.3234,24.4075,743004.0
2022-01-24 12:30:00,29.02,29.15,28.89,29.11,1425977.0,24.4075,24.5169,24.2982,24.4832,1425977.0
2022-01-24 13:00:00,29.11,29.28,29.03,29.07,884449.0,24.4832,24.6262,24.4159,24.4496,884449.0
2022-01-24 13:30:00,29.07,29.39,29.05,29.39,899520.0,24.4496,24.7187,24.4328,24.7187,899520.0
2022-01-24 14:00:00,29.39,29.48,29.3,29.38,910885.0,24.7187,24.7944,24.643,24.7103,910885.0
2022-01-24 14:30:00,29.37,29.47,29.25,29.46,999972.0,24.7019,24.786,24.601,24.7776,999972.0
2022-01-24 15:00:00,29.47,29.67,29.46,29.64,996860.0,24.786,24.9542,24.7776,24.929,996860.0
2022-01-24 15:30:00,29.63,29.99,29.6,29.98,3403219.0,24.9206,25.2234,24.8953,25.2149,3403219.0
2022-01-25 09:30:00,30.25,30.25,29.95,30.02,2342439.0,25.442,25.442,25.1897,25.2486,2342439.0
2022-01-25 10:00:00,30.02,30.34,29.85,30.34,1495202.0,25.2486,25.5177,25.1056,25.5177,1495202.0
2022-01-25 10:30:00,30.34,30.6,30.27,30.53,1283416.0,25.5177,25.7364,25.4588,25.6775,1283416.0
2022-01-25 11:00:00,30.53,30.72,30.48,30.69,1362287.0,25.6775,25.8373,25.6355,25.8121,1362287.0
2022-01-25 11:30:00,30.69,30.89,30.57,30.79,1072423.0,25.8121,25.9803,25.7112,25.8962,1072423.0
2022-01-25 12:00:00,30.79,30.97,30.74,30.93,882010.0,25.8962,26.0476,25.8541,26.0139,882010.0
2022-01-25 12:30:00,30.93,30.95,30.78,30.92,783662.0,26.0139,26.0308,25.8878,26.0055,783662.0
2022-01-25 13:00:00,30.92,31.02,30.85,31.02,653884.0,26.0055,26.0896,25.9467,26.0896,653884.0
2022-01-25 13:30:00,31.02,31.19,30.99,31.18,652082.0,26.0896,26.2326,26.0644,26.2242,652082.0
2022-01-25 14:00:00,31.18,31.32,31.11,31.31,838544.0,26.2242,26.342,26.1653,26.3335,838544.0
2022-01-25 14:30:00,31.31,31.41,31.24,31.39,826216.0,26.3335,26.4177,26.2747,26.4008,826216.0
2022-01-25 15:00:00,31.38,31.48,31.3,31.31,1143799.0,26.3924,26.4765,26.3251,26.3335,1143799.0
2022-01-25 15:30:00,31.32,31.47,31.27,31.41,2625386.0,26.342,26.4681,26.2999,26.4177,2625386.0
2022-01-26 09:30:00,32.01,32.13,31.77,32.09,2310931.0,26.9223,27.0232,26.7204,26.9896,2310931.0
2022-01-26 10:00:00,32.09,32.09,31.75,31.8,1244124.0,26.9896,26.9896,26.7036,26.7457,1244124.0
2022-01-26 10:30:00,31.8,31.96,31.74,31.91,1037974.0,26.7457,26.8802,26.6952,26.8382,1037974.0
2022-01-26 11:00:00,31.91,32.05,31.88,31.96,778016.0,26.8382,26.9559,26.813,26.8802,778016.0
2022-01-26 11:30:00,31.96,31.98,31.81,31.91,595406.0,26.8802,26.8971,26.7541,26.8382,595406.0
2022-01-26 12:00:00,31.91,31.92,31.8,31.88,378292.0,26.8382,26.8466,26.7457,26.813,378292.0
2022-01-26 12:30:00,31.88,31.93,31.86,31.91,334948.0,26.813,26.855,26.7961,26.8382,334948.0
2022-01-26 13:00:00,31.91,31.92,31.75,31.84,396182.0,26.8382,26.8466,26.7036,26.7793,396182.0
2022-01-26 13:30:00,31.84,31.89,31.79,31.8,324716.0,26.7793,26.8214,26.7373,26.7457,324716.0
2022-01-26 14:00:00,31.81,32.0,31.71,31.99,1026314.0,26.7541,26.9139,26.67,26.9055,1026314.0
2022-01-26 14:30:00,31.99,32.02,31.59,31.65,1622123.0,26.9055,26.9307,26.569,26.6195,1622123.0
2022-01-26 15:00:00,31.65,31.65,31.23,31.45,1479143.0,26.6195,26.6195,26.2663,26.4513,1479143.0
2022-01-26 15:30:00,31.44,31.56,31.38,31.5,2870981.0,26.4429,26.5438,26.3924,26.4934,2870981.0
2022-01-27 09:30:00,32.02,32.15,31.91,31.95,1999981.0,26.9307,27.04,26.8382,26.8718,1999981.0
2022-01-27 10:00:00,31.95,31.96,31.54,31.56,1201473.0,26.8718,26.8802,26.527,26.5438,1201473.0
2022-01-27 10:30:00,31.56,31.69,31.48,31.68,1467916.0,26.5438,26.6532,26.4765,26.6447,1467916.0
2022-01-27 11:00:00,31.69,31.71,31.41,31.5,1223928.0,26.6532,26.67,26.4177,26.4934,1223928.0
2022-01-27 11:30:00,31.5,31.58,31.46,31.55,746324.0,26.4934,26.5606,26.4597,26.5354,746324.0
2022-01-27 12:00:00,31.55,31.56,31.39,31.43,619334.0,26.5354,26.5438,26.4008,26.4345,619334.0
2022-01-27 12:30:00,31.43,31.46,31.22,31.29,948060.0,26.4345,26.4597,26.2579,26.3167,948060.0
2022-01-27 13:00:00,31.3,31.33,31.14,31.16,922980.0,26.3251,26.3504,26.1906,26.2074,922980.0
2022-01-27 13:30:00,31.16,31.35,31.15,31.34,603659.0,26.2074,26.3672,26.199,26.3588,603659.0
2022-01-27 14:00:00,31.34,31.47,31.31,31.33,660811.0,26.3588,26.4681,26.3335,26.3504,660811.0
2022-01-27 14:30:00,31.32,31.46,31.26,31.34,690359.0,26.342,26.4597,26.2915,26.3588,690359.0
2022-01-27 15:00:00,31.34,31.49,31.29,31.48,769857.0,26.3588,26.4849,26.3167,26.4765,769857.0
2022-01-27 15:30:00,31.47,31.58,31.41,31.54,1761446.0,26.4681,26.5606,26.4177,26.527,1761446.0
2022-01-28 09:30:00,31.05,31.35,31.03,31.16,2061387.0,26.1149,26.3672,26.0981,26.2074,2061387.0
2022-01-28 10:00:00,31.16,31.31,31.01,31.18,1842583.0,26.2074,26.3335,26.0812,26.2242,1842583.0
2022-01-28 10:30:00,31.18,31.19,30.85,31.01,1198264.0,26.2242,26.2326,25.9467,26.0812,1198264.0
2022-01-28 11:00:00,31.01,31.16,30.9,31.16,885044.0,26.0812,26.2074,25.9887,26.2074,885044.0
2022-01-28 11:30:00,31.17,31.2,31.01,31.13,978228.0,26.2158,26.241,26.0812,26.1822,978228.0
2022-01-28 12:00:00,31.12,31.15,31.03,31.05,711303.0,26.1737,26.199,26.0981,26.1149,711303.0
2022-01-28 12:30:00,31.04,31.05,30.79,30.82,712455.0,26.1065,26.1149,25.8962,25.9214,712455.0
2022-01-28 13:00:00,30.81,30.98,30.8,30.95,434688.0,25.913,26.056,25.9046,26.0308,434688.0
2022-01-28 13:30:00,30.95,31.01,30.9,30.97,526398.0,26.0308,26.0812,25.9887,26.0476,526398.0
2022-01-28 14:00:00,30.97,31.02,30.68,30.7,705887.0,26.0476,26.0896,25.8037,25.8205,705887.0
2022-01-28 14:30:00,30.7,30.89,30.65,30.88,891993.0,25.8205,25.9803,25.7785,25.9719,891993.0
2022-01-28 15:00:00,30.88,30.91,30.8,30.9,631197.0,25.9719,25.9971,25.9046,25.9887,631197.0
2022-01-28 15:30:00,30.91,31.09,30.86,31.07,1712734.0,25.9971,26.1485,25.9551,26.1317,1712734.0
2022-01-31 09:30:00,31.12,31.15,30.75,30.86,1523920.0,26.1737,26.199,25.8626,25.9551,1523920.0
2022-01-31 10:00:00,30.85,31.12,30.85,31.08,1098625.0,25.9467,26.1737,25.9467,26.1401,1098625.0
2022-01-31 10:30:00,31.09,31.11,30.88,30.98,772211.0,26.1485,26.1653,25.9719,26.056,772211.0
2022-01-31 11:00:00,30.97,30.98,30.77,30.78,647718.0,26.0476,26.056,25.8794,25.8878,647718.0
2022-01-31 11:30:00,30.78,30.91,30.75,30.91,639758.0,25.8878,25.9971,25.8626,25.9971,639758.0
2022-01-31 12:00:00,30.9,30.92,30.84,30.91,424737.0,25.9887,26.0055,25.9383,25.9971,424737.0
2022-01-31 12:30:00,30.91,31.08,30.9,31.08,286837.0,25.9971,26.1401,25.9887,26.1401,286837.0
2022-01-31 13:00:00,31.08,31.1,31.02,31.04,383664.0,26.1401,26.1569,26.0896,26.1065,383664.0
2022-01-31 13:30:00,31.04,31.04,30.98,31.02,331903.0,26.1065,26.1065,26.056,26.0896,331903.0
2022-01-31 14:00:00,31.02,31.06,31.0,31.04,406826.0,26.0896,26.1233,26.0728,26.1065,406826.0
2022-01-31 14:30:00,31.03,31.06,30.98,31.02,342372.0,26.0981,26.1233,26.056,26.0896,342372.0
2022-01-31 15:00:00,31.02,31.05,30.87,30.92,885796.0,26.0896,26.1149,25.9635,26.0055,885796.0
2022-01-31 15:30:00,30.92,30.96,30.9,30.93,1706671.0,26.0055,26.0392,25.9887,26.0139,1706671.0
2022-02-01 09:30:00,31.2,31.53,31.06,31.5,2028192.0,26.241,26.5186,26.1233,26.4934,2028192.0
2022-02-01 10:00:00,31.5,31.79,31.44,31.68,1813472.0,26.4934,26.7373,26.4429,26.6447,1813472.0
2022-02-01 10:30:00,31.68,31.8,31.63,31.79,1318491.0,26.6447,26.7457,26.6027,26.7373,1318491.0
2022-02-01 11:00:00,31.79,31.89,31.74,31.76,971926.0,26.7373,26.8214,26.6952,26.712,971926.0
2022-02-01 11:30:00,31.76,31.86,31.7,31.75,981845.0,26.712,26.7961,26.6616,26.7036,981845.0
2022-02-01 12:00:00,31.75,31.76,31.63,31.65,501878.0,26.7036,26.712,26.6027,26.6195,501878.0
2022-02-01 12:30:00,31.66,31.68,31.59,31.63,1185645.0,26.6279,26.6447,26.569,26.6027,1185645.0
2022-02-01 13:00:00,31.63,31.63,31.57,31.59,558872.0,26.6027,26.6027,26.5522,26.569,558872.0
2022-02-01 13:30:00,31.59,31.65,31.53,31.65,758374.0,26.569,26.6195,26.5186,26.6195,758374.0
2022-02-01 14:00:00,31.65,31.83,31.64,31.82,888313.0,26.6195,26.7709,26.6111,26.7625,888313.0
2022-02-01 14:30:00,31.82,31.84,31.77,31.83,469241.0,26.7625,26.7793,26.7204,26.7709,469241.0
2022-02-01 15:00:00,31.82,31.87,31.8,31.84,650675.0,26.7625,26.8045,26.7457,26.7793,650675.0
2022-02-01 15:30:00,31.84,31.85,31.75,31.76,1965486.0,26.7793,26.7877,26.7036,26.712,1965486.0
2022-02-02 09:30:00,31.8,31.9,31.62,31.67,1551895.0,26.7457,26.8298,26.5943,26.6363,1551895.0
2022-02-02 10:00:00,31.68,31.78,31.62,31.76,1004516.0,26.6447,26.7288,26.5943,26.712,1004516.0
2022-02-02 10:30:00,31.76,31.89,31.7,31.87,1036023.0,26.712,26.8214,26.6616,26.8045,1036023.0
2022-02-02 11:00:00,31.86,31.87,31.64,31.68,969073.0,26.7961,26.8045,26.6111,26.6447,969073.0
2022-02-02 11:30:00,31.68,31.76,31.63,31.75,540785.0,26.6447,26.712,26.6027,26.7036,540785.0
2022-02-02 12:00:00,31.75,31.86,31.73,31.83,457851.0,26.7036,26.7961,26.6868,26.7709,457851.0
2022-02-02 12:30:00,31.83,31.84,31.75,31.79,422210.0,26.7709,26.7793,26.7036,26.7373,422210.0
2022-02-02 13:00:00,31.79,31.84,31.73,31.75,357312.0,26.7373,26.7793,26.6868,26.7036,357312.0
2022-02-02 13:30:00,31.75,31.9,31.74,31.9,593667.0,26.7036,26.8298,26.6952,26.8298,593667.0
2022-02-02 14:00:00,31.9,31.94,31.86,31.94,786105.0,26.8298,26.8634,26.7961,26.8634,786105.0
2022-02-02 14:30:00,31.94,32.01,31.93,31.99,699923.0,26.8634,26.9223,26.855,26.9055,699923.0
2022-02-02 15:00:00,31.99,32.02,31.93,32.0,710614.0,26.9055,26.9307,26.855,26.9139,710614.0
2022-02-02 15:30:00,32.01,32.04,31.96,31.97,1577876.0,26.9223,26.9475,26.8802,26.8886,1577876.0
2022-02-03 09:30:00,32.07,32.14,31.71,31.73,2100693.0,26.9728,27.0316,26.67,26.6868,2100693.0
2022-02-03 10:00:00,31.74,31.91,31.67,31.84,950885.0,26.6952,26.8382,26.6363,26.7793,950885.0
2022-02-03 10:30:00,31.85,31.95,31.72,31.91,909227.0,26.7877,26.8718,26.6784,26.8382,909227.0
2022-02-03 11:00:00,31.9,31.99,31.86,31.95,1105233.0,26.8298,26.9055,26.7961,26.8718,1105233.0
2022-02-03 11:30:00,31.95,32.0,31.87,31.93,684106.0,26.8718,26.9139,26.8045,26.855,684106.0
2022-02-03 12:00:00,31.93,31.97,31.9,31.93,607505.0,26.855,26.8886,26.8298,26.855,607505.0
2022-02-03 12:30:00,31.93,32.0,31.92,31.94,411173.0,26.855,26.9139,26.8466,26.8634,411173.0
2022-02-03 13:00:00,31.95,32.03,31.87,32.01,461711.0,26.8718,26.9391,26.8045,26.9223,461711.0
2022-02-03 13:30:00,32.0,32.15,32.0,32.13,664066.0,26.9139,27.04,26.9139,27.0232,664066.0
2022-02-03 14:00:00,32.14,32.34,32.13,32.3,963633.0,27.0316,27.1998,27.0232,27.1662,963633.0
2022-02-03 14:30:00,32.29,32.29,32.18,32.19,759980.0,27.1578,27.1578,27.0653,27.0737,759980.0
2022-02-03 15:00:00,32.19,32.21,32.13,32.19,804574.0,27.0737,27.0905,27.0232,27.0737,804574.0
2022-02-03 15:30:00,32.19,32.2,32.14,32.14,1638271.0,27.0737,27.0821,27.0316,27.0316,1638271.0
2022-02-04 09:30:00,32.72,33.14,32.7,33.02,2980952.0,27.5194,27.8727,27.5026,27.7718,2980952.0
2022-02-04 10:00:00,33.02,33.19,32.98,32.99,1820152.0,27.7718,27.9147,27.7381,27.7465,1820152.0
2022-02-04 10:30:00,32.99,32.99,32.69,32.8,1885455.0,27.7465,27.7465,27.4942,27.5867,1885455.0
2022-02-04 11:00:00,32.8,32.93,32.74,32.89,1052286.0,27.5867,27.6961,27.5363,27.6624,1052286.0
2022-02-04 11:30:00,32.9,33.04,32.89,32.96,1047664.0,27.6708,27.7886,27.6624,27.7213,1047664.0
2022-02-04 12:00:00,32.97,32.99,32.86,32.93,650660.0,27.7297,27.7465,27.6372,27.6961,650660.0
2022-02-04 12:30:00,32.93,32.94,32.81,32.85,705338.0,27.6961,27.7045,27.5951,27.6288,705338.0
2022-02-04 13:00:00,32.85,32.94,32.84,32.89,662472.0,27.6288,27.7045,27.6204,27.6624,662472.0
2022-02-04 13:30:00,32.9,33.02,32.88,33.02,628652.0,27.6708,27.7718,27.654,27.7718,628652.0
2022-02-04 14:00:00,33.01,33.02,32.92,32.94,635130.0,27.7633,27.7718,27.6877,27.7045,635130.0
2022-02-04 14:30:00,32.95,33.0,32.88,32.99,660148.0,27.7129,27.7549,27.654,27.7465,660148.0
2022-02-04 15:00:00,32.98,33.05,32.98,33.04,814605.0,27.7381,27.797,27.7381,27.7886,814605.0
2022-02-04 15:30:00,33.04,33.07,32.86,32.87,1721681.0,27.7886,27.8138,27.6372,27.6456,1721681.0
2022-02-07 09:30:00,32.69,32.96,32.56,32.95,1658085.0,27.4942,27.7213,27.3849,27.7129,1658085.0
2022-02-07 10:00:00,32.96,33.13,32.91,33.07,999275.0,27.7213,27.8643,27.6792,27.8138,999275.0
2022-02-07 10:30:00,33.06,33.19,33.02,33.19,1015820.0,27.8054,27.9147,27.7718,27.9147,1015820.0
2022-02-07 11:00:00,33.19,33.2,33.1,33.16,1036406.0,27.9147,27.9232,27.839,27.8895,1036406.0
2022-02-07 11:30:00,33.16,33.3,33.13,33.29,1059538.0,27.8895,28.0073,27.8643,27.9988,1059538.0
2022-02-07 12:00:00,33.3,33.3,33.05,33.15,749626.0,28.0073,28.0073,27.797,27.8811,749626.0
2022-02-07 12:30:00,33.15,33.22,33.13,33.17,414548.0,27.8811,27.94,27.8643,27.8979,414548.0
2022-02-07 13:00:00,33.16,33.31,33.16,33.22,743922.0,27.8895,28.0157,27.8895,27.94,743922.0
2022-02-07 13:30:00,33.21,33.33,33.2,33.32,537333.0,27.9316,28.0325,27.9232,28.0241,537333.0
2022-02-07 14:00:00,33.32,33.4,33.31,33.38,887524.0,28.0241,28.0914,28.0157,28.0745,887524.0
2022-02-07 14:30:00,33.38,33.45,33.34,33.44,789274.0,28.0745,28.1334,28.0409,28.125,789274.0
2022-02-07 15:00:00,33.44,33.59,33.4,33.54,1249593.0,28.125,28.2512,28.0914,28.2091,1249593.0
2022-02-07 15:30:00,33.54,33.55,33.31,33.37,2951663.0,28.2091,28.2175,28.0157,28.0661,2951663.0
2022-02-08 09:30:00,33.46,33.56,32.57,32.62,3720092.0,28.1418,28.2259,27.3933,27.4353,3720092.0
2022-02-08 10:00:00,32.61,32.88,32.43,32.81,2567057.0,27.4269,27.654,27.2755,27.5951,2567057.0
2022-02-08 10:30:00,32.82,32.97,32.54,32.55,1325583.0,27.6035,27.7297,27.3681,27.3765,1325583.0
2022-02-08 11:00:00,32.55,32.61,32.34,32.35,1187716.0,27.3765,27.4269,27.1998,27.2083,1187716.0
2022-02-08 11:30:00,32.34,32.5,32.28,32.44,975088.0,27.1998,27.3344,27.1494,27.2839,975088.0
2022-02-08 12:00:00,32.44,32.61,32.41,32.52,776625.0,27.2839,27.4269,27.2587,27.3512,776625.0
2022-02-08 12:30:00,32.52,32.68,32.46,32.66,1538492.0,27.3512,27.4858,27.3008,27.469,1538492.0
2022-02-08 13:00:00,32.67,32.73,32.58,32.63,917430.0,27.4774,27.5279,27.4017,27.4437,917430.0
2022-02-08 13:30:00,32.63,32.76,32.61,32.76,528970.0,27.4437,27.5531,27.4269,27.5531,528970.0
2022-02-08 14:00:00,32.76,32.95,32.73,32.76,922387.0,27.5531,27.7129,27.5279,27.5531,922387.0
2022-02-08 14:30:00,32.76,32.77,32.6,32.7,614750.0,27.5531,27.5615,27.4185,27.5026,614750.0
2022-02-08 15:00:00,32.7,32.71,32.6,32.68,674188.0,27.5026,27.511,27.4185,27.4858,674188.0
2022-02-08 15:30:00,32.67,32.85,32.67,32.81,1715452.0,27.4774,27.6288,27.4774,27.5951,1715452.0
2022-02-09 09:30:00,33.28,33.56,33.06,33.53,2481884.0,27.9904,28.2259,27.8054,28.2007,2481884.0
2022-02-09 10:00:00,33.54,33.6,33.38,33.59,1776357.0,28.2091,28.2596,28.0745,28.2512,1776357.0
2022-02-09 10:30:00,33.59,33.7,33.5,33.58,1145802.0,28.2512,28.3437,28.1755,28.2428,1145802.0
2022-02-09 11:00:00,33.58,33.58,33.41,33.42,1077754.0,28.2428,28.2428,28.0998,28.1082,1077754.0
2022-02-09 11:30:00,33.41,33.41,33.15,33.15,1262417.0,28.0998,28.0998,27.8811,27.8811,1262417.0
2022-02-09 12:00:00,33.16,33.24,33.08,33.23,674626.0,27.8895,27.9568,27.8222,27.9484,674626.0
2022-02-09 12:30:00,33.23,33.24,33.07,33.1,531324.0,27.9484,27.9568,27.8138,27.839,531324.0
2022-02-09 13:00:00,33.1,33.13,33.02,33.09,542486.0,27.839,27.8643,27.7718,27.8306,542486.0
2022-02-09 13:30:00,33.09,33.12,33.05,33.1,410070.0,27.8306,27.8559,27.797,27.839,410070.0
2022-02-09 14:00:00,33.09,33.16,33.08,33.1,538341.0,27.8306,27.8895,27.8222,27.839,538341.0
2022-02-09 14:30:00,33.11,33.12,33.0,33.02,686186.0,27.8475,27.8559,27.7549,27.7718,686186.0
2022-02-09 15:00:00,33.02,33.05,32.97,33.0,934692.0,27.7718,27.797,27.7297,27.7549,934692.0
2022-02-09 15:30:00,33.0,33.0,32.92,32.99,2566759.0,27.7549,27.7549,27.6877,27.7465,2566759.0
2022-02-10 09:30:00,33.0,33.53,33.0,33.33,1803117.0,27.7549,28.2007,27.7549,28.0325,1803117.0
2022-02-10 10:00:00,33.33,33.55,33.32,33.54,1058432.0,28.0325,28.2175,28.0241,28.2091,1058432.0
2022-02-10 10:30:00,33.54,33.62,33.41,33.49,889173.0,28.2091,28.2764,28.0998,28.1671,889173.0
2022-02-10 11:00:00,33.48,33.53,33.38,33.47,1014378.0,28.1586,28.2007,28.0745,28.1502,1014378.0
2022-02-10 11:30:00,33.47,33.59,33.42,33.57,735536.0,28.1502,28.2512,28.1082,28.2343,735536.0
2022-02-10 12:00:00,33.57,33.59,33.45,33.48,367653.0,28.2343,28.2512,28.1334,28.1586,367653.0
2022-02-10 12:30:00,33.48,33.5,33.31,33.33,544673.0,28.1586,28.1755,28.0157,28.0325,544673.0
2022-02-10 13:00:00,33.33,33.36,33.18,33.24,557463.0,28.0325,28.0577,27.9063,27.9568,557463.0
2022-02-10 13:30:00,33.23,33.26,33.08,33.2,692296.0,27.9484,27.9736,27.8222,27.9232,692296.0
2022-02-10 14:00:00,33.2,33.24,33.1,33.22,716562.0,27.9232,27.9568,27.839,27.94,716562.0
2022-02-10 14:30:00,33.22,33.27,33.13,33.15,483961.0,27.94,27.982,27.8643,27.8811,483961.0
2022-02-10 15:00:00,33.15,33.21,33.08,33.09,681404.0,27.8811,27.9316,27.8222,27.8306,681404.0
2022-02-10 15:30:00,33.09,33.11,32.93,33.05,1819233.0,27.8306,27.8475,27.6961,27.797,1819233.0
2022-02-11 09:30:00,33.57,34.02,33.39,33.92,3422014.0,28.2343,28.6128,28.083,28.5287,3422014.0
2022-02-11 10:00:00,33.92,34.1,33.91,34.04,1496121.0,28.5287,28.6801,28.5203,28.6296,1496121.0
2022-02-11 10:30:00,34.04,34.15,34.0,34.1,1023721.0,28.6296,28.7222,28.596,28.6801,1023721.0
2022-02-11 11:00:00,34.1,34.16,34.01,34.03,1114325.0,28.6801,28.7306,28.6044,28.6212,1114325.0
2022-02-11 11:30:00,34.04,34.05,33.81,33.94,799945.0,28.6296,28.6381,28.4362,28.5455,799945.0
2022-02-11 12:00:00,33.94,33.98,33.89,33.95,480589.0,28.5455,28.5792,28.5035,28.5539,480589.0
2022-02-11 12:30:00,33.95,34.05,33.9,33.97,573190.0,28.5539,28.6381,28.5119,28.5708,573190.0
2022-02-11 13:00:00,33.97,34.0,33.86,33.87,441598.0,28.5708,28.596,28.4782,28.4867,441598.0
2022-02-11 13:30:00,33.87,33.95,33.57,33.86,2360034.0,28.4867,28.5539,28.2343,28.4782,2360034.0
2022-02-11 14:00:00,33.86,33.92,33.54,33.54,2075015.0,28.4782,28.5287,28.2091,28.2091,2075015.0
2022-02-11 14:30:00,33.55,33.6,33.2,33.25,2281721.0,28.2175,28.2596,27.9232,27.9652,2281721.0
2022-02-11 15:00:00,33.24,33.45,33.16,33.23,3979225.0,27.9568,28.1334,27.8895,27.9484,3979225.0
2022-02-11 15:30:00,33.23,33.28,33.15,33.23,7003589.0,27.9484,27.9904,27.8811,27.9484,7003589.0
2022-02-14 09:30:00,33.13,33.16,32.51,32.69,3469171.0,27.8643,27.8895,27.3428,27.4942,3469171.0
2022-02-14 10:00:00,32.69,32.76,32.41,32.42,1941060.0,27.4942,27.5531,27.2587,27.2671,1941060.0
2022-02-14 10:30:00,32.43,32.45,32.22,32.27,2483620.0,27.2755,27.2924,27.0989,27.141,2483620.0
2022-02-14 11:00:00,32.27,32.42,32.24,32.33,1503713.0,27.141,27.2671,27.1157,27.1914,1503713.0
2022-02-14 11:30:00,32.33,32.47,32.32,32.41,1248104.0,27.1914,27.3092,27.183,27.2587,1248104.0
2022-02-14 12:00:00,32.42,32.43,32.22,32.3,678142.0,27.2671,27.2755,27.0989,27.1662,678142.0
2022-02-14 12:30:00,32.3,32.35,32.24,32.3,578534.0,27.1662,27.2083,27.1157,27.1662,578534.0
2022-02-14 13:00:00,32.3,32.42,32.3,32.35,466854.0,27.1662,27.2671,27.1662,27.2083,466854.0
2022-02-14 13:30:00,32.35,32.36,32.16,32.36,820460.0,27.2083,27.2167,27.0484,27.2167,820460.0
2022-02-14 14:00:00,32.36,32.63,32.35,32.41,1248885.0,27.2167,27.4437,27.2083,27.2587,1248885.0
2022-02-14 14:30:00,32.41,32.48,32.27,32.33,835471.0,27.2587,27.3176,27.141,27.1914,835471.0
2022-02-14 15:00:00,32.32,32.38,32.25,32.3,1012607.0,27.183,27.2335,27.1241,27.1662,1012607.0
2022-02-14 15:30:00,32.3,32.46,32.28,32.45,2077871.0,27.1662,27.3008,27.1494,27.2924,2077871.0
2022-02-15 09:30:00,31.99,31.99,31.51,31.56,3995634.0,26.9055,26.9055,26.5018,26.5438,3995634.0
2022-02-15 10:00:00,31.56,31.96,31.45,31.94,2071927.0,26.5438,26.8802,26.4513,26.8634,2071927.0
2022-02-15 10:30:00,31.94,32.17,31.91,32.16,2020181.0,26.8634,27.0569,26.8382,27.0484,2020181.0
2022-02-15 11:00:00,32.16,32.24,32.09,32.17,1470438.0,27.0484,27.1157,26.9896,27.0569,1470438.0
2022-02-15 11:30:00,32.16,32.3,31.99,32.09,1122016.0,27.0484,27.1662,26.9055,26.9896,1122016.0
2022-02-15 12:00:00,32.09,32.15,32.03,32.09,644550.0,26.9896,27.04,26.9391,26.9896,644550.0
2022-02-15 12:30:00,32.09,32.15,31.98,32.04,658209.0,26.9896,27.04,26.8971,26.9475,658209.0
2022-02-15 13:00:00,32.04,32.08,31.99,32.05,489395.0,26.9475,26.9812,26.9055,26.9559,489395.0
2022-02-15 13:30:00,32.05,32.21,32.05,32.2,461277.0,26.9559,27.0905,26.9559,27.0821,461277.0
2022-02-15 14:00:00,32.21,32.23,32.13,32.15,687344.0,27.0905,27.1073,27.0232,27.04,687344.0
2022-02-15 14:30:00,32.16,32.16,32.02,32.09,682346.0,27.0484,27.0484,26.9307,26.9896,682346.0
2022-02-15 15:00:00,32.09,32.24,32.09,32.19,1035173.0,26.9896,27.1157,26.9896,27.0737,1035173.0
2022-02-15 15:30:00,32.19,32.21,32.06,32.15,2788811.0,27.0737,27.0905,26.9643,27.04,2788811.0
2022-02-16 09:30:00,32.47,33.0,32.47,32.89,1949278.0,27.3092,27.7549,27.3092,27.6624,1949278.0
2022-02-16 10:00:00,32.9,32.99,32.84,32.95,1141448.0,27.6708,27.7465,27.6204,27.7129,1141448.0
2022-02-16 10:30:00,32.95,33.0,32.8,32.83,1491216.0,27.7129,27.7549,27.5867,27.612,1491216.0
2022-02-16 11:00:00,32.83,32.84,32.71,32.8,1671752.0,27.612,27.6204,27.511,27.5867,1671752.0
2022-02-16 11:30:00,32.8,32.86,32.68,32.74,1020375.0,27.5867,27.6372,27.4858,27.5363,1020375.0
2022-02-16 12:00:00,32.74,32.82,32.72,32.77,646847.0,27.5363,27.6035,27.5194,27.5615,646847.0
2022-02-16 12:30:00,32.77,32.78,32.64,32.76,645567.0,27.5615,27.5699,27.4522,27.5531,645567.0
2022-02-16 13:00:00,32.76,32.8,32.71,32.72,553826.0,27.5531,27.5867,27.511,27.5194,553826.0
2022-02-16 13:30:00,32.72,32.78,32.67,32.73,595894.0,27.5194,27.5699,27.4774,27.5279,595894.0
2022-02-16 14:00:00,32.73,32.92,32.66,32.91,774639.0,27.5279,27.6877,27.469,27.6792,774639.0
2022-02-16 14:30:00,32.91,32.94,32.77,32.77,405313.0,27.6792,27.7045,27.5615,27.5615,405313.0
2022-02-16 15:00:00,32.78,32.79,32.5,32.51,803632.0,27.5699,27.5783,27.3344,27.3428,803632.0
2022-02-16 15:30:00,32.51,32.59,32.42,32.48,1458528.0,27.3428,27.4101,27.2671,27.3176,1458528.0
2022-02-17 09:30:00,32.48,32.59,32.23,32.33,2660137.0,27.5947,27.6882,27.3823,27.4673,2660137.0
2022-02-17 10:00:00,32.33,32.33,32.0,32.11,1260693.0,27.4673,27.4673,27.1869,27.2804,1260693.0
2022-02-17 10:30:00,32.11,32.17,32.05,32.17,937761.0,27.2804,27.3314,27.2294,27.3314,937761.0
2022-02-17 11:00:00,32.16,32.36,32.14,32.31,681724.0,27.3229,27.4928,27.3059,27.4503,681724.0
2022-02-17 11:30:00,32.3,32.46,32.29,32.37,904164.0,27.4418,27.5777,27.4333,27.5013,904164.0
2022-02-17 12:00:00,32.37,32.47,32.33,32.45,407602.0,27.5013,27.5862,27.4673,27.5693,407602.0
2022-02-17 12:30:00,32.45,32.47,32.33,32.36,350974.0,27.5693,27.5862,27.4673,27.4928,350974.0
2022-02-17 13:00:00,32.36,32.38,32.3,32.31,387883.0,27.4928,27.5098,27.4418,27.4503,387883.0
2022-02-17 13:30:00,32.31,32.33,32.25,32.29,289919.0,27.4503,27.4673,27.3993,27.4333,289919.0
2022-02-17 14:00:00,32.29,32.3,32.18,32.27,406822.0,27.4333,27.4418,27.3399,27.4163,406822.0
2022-02-17 14:30:00,32.27,32.3,32.24,32.26,327828.0,27.4163,27.4418,27.3908,27.4078,327828.0
2022-02-17 15:00:00,32.26,32.35,32.21,32.32,576794.0,27.4078,27.4843,27.3654,27.4588,576794.0
2022-02-17 15:30:00,32.31,32.38,32.26,32.29,1195126.0,27.4503,27.5098,27.4078,27.4333,1195126.0
2022-02-18 09:30:00,32.09,32.16,31.82,32.09,1248028.0,27.2634,27.3229,27.034,27.2634,1248028.0
2022-02-18 10:00:00,32.1,32.13,31.98,32.0,590058.0,27.2719,27.2974,27.1699,27.1869,590058.0
2022-02-18 10:30:00,32.0,32.03,31.86,31.88,866876.0,27.1869,27.2124,27.068,27.085,866876.0
2022-02-18 11:00:00,31.87,32.0,31.82,31.92,673416.0,27.0765,27.1869,27.034,27.119,673416.0
2022-02-18 11:30:00,31.92,31.92,31.68,31.7,510055.0,27.119,27.119,26.9151,26.9321,510055.0
2022-02-18 12:00:00,31.7,31.76,31.62,31.73,466619.0,26.9321,26.983,26.8641,26.9575,466619.0
2022-02-18 12:30:00,31.73,31.77,31.66,31.75,638051.0,26.9575,26.9915,26.8981,26.9745,638051.0
2022-02-18 13:00:00,31.75,31.83,31.71,31.81,252150.0,26.9745,27.0425,26.9406,27.0255,252150.0
2022-02-18 13:30:00,31.8,31.84,31.74,31.81,302293.0,27.017,27.051,26.966,27.0255,302293.0
2022-02-18 14:00:00,31.82,31.88,31.77,31.88,225652.0,27.034,27.085,26.9915,27.085,225652.0
2022-02-18 14:30:00,31.88,31.92,31.8,31.91,445757.0,27.085,27.119,27.017,27.1105,445757.0
2022-02-18 15:00:00,31.91,31.92,31.73,31.73,793762.0,27.1105,27.119,26.9575,26.9575,793762.0
2022-02-18 15:30:00,31.74,31.79,31.67,31.77,2041136.0,26.966,27.0085,26.9066,26.9915,2041136.0
2022-02-22 09:30:00,31.77,31.88,31.56,31.63,2172773.0,26.9915,27.085,26.8131,26.8726,2172773.0
2022-02-22 10:00:00,31.62,31.65,31.45,31.48,1410243.0,26.8641,26.8896,26.7197,26.7451,1410243.0
2022-02-22 10:30:00,31.49,31.57,31.45,31.48,1518619.0,26.7536,26.8216,26.7197,26.7451,1518619.0
2022-02-22 11:00:00,31.48,31.5,31.36,31.46,846663.0,26.7451,26.7621,26.6432,26.7282,846663.0
2022-02-22 11:30:00,31.47,31.5,31.34,31.38,655616.0,26.7367,26.7621,26.6262,26.6602,655616.0
2022-02-22 12:00:00,31.38,31.41,31.19,31.25,724184.0,26.6602,26.6857,26.4988,26.5497,724184.0
2022-02-22 12:30:00,31.24,31.29,31.09,31.1,564659.0,26.5412,26.5837,26.4138,26.4223,564659.0
2022-02-22 13:00:00,31.1,31.16,31.07,31.09,458740.0,26.4223,26.4733,26.3968,26.4138,458740.0
2022-02-22 13:30:00,31.09,31.11,30.81,30.93,858382.0,26.4138,26.4308,26.1759,26.2779,858382.0
2022-02-22 14:00:00,30.93,31.03,30.82,31.0,714026.0,26.2779,26.3628,26.1844,26.3373,714026.0
2022-02-22 14:30:00,30.99,31.17,30.9,31.12,828776.0,26.3288,26.4818,26.2524,26.4393,828776.0
2022-02-22 15:00:00,31.13,31.2,31.03,31.12,1030530.0,26.4478,26.5073,26.3628,26.4393,1030530.0
2022-02-22 15:30:00,31.12,31.15,30.97,31.07,2070454.0,26.4393,26.4648,26.3119,26.3968,2070454.0
2022-02-23 09:30:00,31.21,31.35,31.13,31.28,1375924.0,26.5158,26.6347,26.4478,26.5752,1375924.0
2022-02-23 10:00:00,31.28,31.38,31.17,31.19,898810.0,26.5752,26.6602,26.4818,26.4988,898810.0
2022-02-23 10:30:00,31.18,31.4,31.12,31.26,596734.0,26.4903,26.6772,26.4393,26.5582,596734.0
2022-02-23 11:00:00,31.26,31.28,31.05,31.05,633571.0,26.5582,26.5752,26.3798,26.3798,633571.0
2022-02-23 11:30:00,31.06,31.17,31.0,31.16,576246.0,26.3883,26.4818,26.3373,26.4733,576246.0
2022-02-23 12:00:00,31.16,31.36,31.1,31.36,289741.0,26.4733,26.6432,26.4223,26.6432,289741.0
2022-02-23 12:30:00,31.36,31.39,31.29,31.31,287119.0,26.6432,26.6687,26.5837,26.6007,287119.0
2022-02-23 13:00:00,31.31,31.31,31.17,31.18,345639.0,26.6007,26.6007,26.4818,26.4903,345639.0
2022-02-23 13:30:00,31.18,31.3,31.14,31.24,493389.0,26.4903,26.5922,26.4563,26.5412,493389.0
2022-02-23 14:00:00,31.24,31.26,31.15,31.16,471080.0,26.5412,26.5582,26.4648,26.4733,471080.0
2022-02-23 14:30:00,31.17,31.17,31.02,31.08,665373.0,26.4818,26.4818,26.3543,26.4053,665373.0
2022-02-23 15:00:00,31.07,31.17,31.02,31.17,734204.0,26.3968,26.4818,26.3543,26.4818,734204.0
2022-02-23 15:30:00,31.16,31.18,31.06,31.13,1930756.0,26.4733,26.4903,26.3883,26.4478,1930756.0
2022-02-24 09:30:00,29.77,30.01,29.21,29.31,5051533.0,25.2923,25.4962,24.8166,24.9015,5051533.0
2022-02-24 10:00:00,29.31,29.57,29.11,29.18,3542270.0,24.9015,25.1224,24.7316,24.7911,3542270.0
2022-02-24 10:30:00,29.18,29.31,29.04,29.13,2726937.0,24.7911,24.9015,24.6721,24.7486,2726937.0
2022-02-24 11:00:00,29.12,29.46,29.09,29.32,2764533.0,24.7401,25.029,24.7146,24.91,2764533.0
2022-02-24 11:30:00,29.32,29.35,28.96,29.04,2238874.0,24.91,24.9355,24.6042,24.6721,2238874.0
2022-02-24 12:00:00,29.05,29.05,28.81,28.9,1472900.0,24.6806,24.6806,24.4767,24.5532,1472900.0
2022-02-24 12:30:00,28.91,29.05,28.83,28.96,1385301.0,24.5617,24.6806,24.4937,24.6042,1385301.0
2022-02-24 13:00:00,28.95,29.0,28.68,28.69,1902664.0,24.5957,24.6382,24.3663,24.3748,1902664.0
2022-02-24 13:30:00,28.68,28.89,28.65,28.73,1941788.0,24.3663,24.5447,24.3408,24.4088,1941788.0
2022-02-24 14:00:00,28.73,28.79,28.5,28.61,3137357.0,24.4088,24.4597,24.2134,24.3068,3137357.0
2022-02-24 14:30:00,28.6,29.04,28.57,28.98,1939582.0,24.2983,24.6721,24.2728,24.6212,1939582.0
2022-02-24 15:00:00,28.97,29.14,28.95,29.07,2305934.0,24.6127,24.7571,24.5957,24.6976,2305934.0
2022-02-24 15:30:00,29.07,29.19,29.01,29.17,5821886.0,24.6976,24.7996,24.6467,24.7826,5821886.0
2022-02-25 09:30:00,30.06,30.28,29.97,30.04,2856343.0,25.5387,25.7256,25.4623,25.5217,2856343.0
2022-02-25 10:00:00,30.04,30.45,29.94,30.32,1816587.0,25.5217,25.8701,25.4368,25.7596,1816587.0
2022-02-25 10:30:00,30.32,30.44,30.21,30.41,1730489.0,25.7596,25.8616,25.6662,25.8361,1730489.0
2022-02-25 11:00:00,30.42,30.52,30.38,30.43,1989312.0,25.8446,25.9295,25.8106,25.8531,1989312.0
2022-02-25 11:30:00,30.44,30.53,30.31,30.52,1118783.0,25.8616,25.938,25.7511,25.9295,1118783.0
2022-02-25 12:00:00,30.52,30.54,30.43,30.44,829522.0,25.9295,25.9465,25.8531,25.8616,829522.0
2022-02-25 12:30:00,30.45,30.69,30.43,30.6,1180577.0,25.8701,26.074,25.8531,25.9975,1180577.0
2022-02-25 13:00:00,30.6,30.66,30.49,30.64,824872.0,25.9975,26.0485,25.9041,26.0315,824872.0
2022-02-25 13:30:00,30.64,30.73,30.55,30.61,931731.0,26.0315,26.108,25.955,26.006,931731.0
2022-02-25 14:00:00,30.61,30.68,30.58,30.68,1038560.0,26.006,26.0655,25.9805,26.0655,1038560.0
2022-02-25 14:30:00,30.67,30.69,30.55,30.58,1227211.0,26.057,26.074,25.955,25.9805,1227211.0
2022-02-25 15:00:00,30.59,30.72,30.55,30.66,1214649.0,25.989,26.0995,25.955,26.0485,1214649.0
2022-02-25 15:30:00,30.66,30.75,30.65,30.74,3312354.0,26.0485,26.1249,26.04,26.1165,3312354.0
2022-02-28 09:30:00,28.53,28.75,28.32,28.56,7876144.0,24.2389,24.4258,24.0604,24.2643,7876144.0
2022-02-28 10:00:00,28.57,28.94,28.49,28.77,3899631.0,24.2728,24.5872,24.2049,24.4428,3899631.0
2022-02-28 10:30:00,28.78,29.14,28.75,29.14,2682686.0,24.4513,24.7571,24.4258,24.7571,2682686.0
2022-02-28 11:00:00,29.14,29.34,29.08,29.3,2618398.0,24.7571,24.927,24.7061,24.893,2618398.0
2022-02-28 11:30:00,29.3,29.35,29.05,29.24,2462506.0,24.893,24.9355,24.6806,24.8421,2462506.0
2022-02-28 12:00:00,29.24,29.25,29.06,29.07,1427871.0,24.8421,24.8506,24.6891,24.6976,1427871.0
2022-02-28 12:30:00,29.07,29.09,28.87,28.89,1345590.0,24.6976,24.7146,24.5277,24.5447,1345590.0
2022-02-28 13:00:00,28.9,29.0,28.84,28.94,1352046.0,24.5532,24.6382,24.5022,24.5872,1352046.0
2022-02-28 13:30:00,28.95,29.0,28.84,28.96,945110.0,24.5957,24.6382,24.5022,24.6042,945110.0
2022-02-28 14:00:00,28.96,28.96,28.75,28.76,1379890.0,24.6042,24.6042,24.4258,24.4343,1379890.0
2022-02-28 14:30:00,28.76,29.01,28.71,28.98,1284008.0,24.4343,24.6467,24.3918,24.6212,1284008.0
2022-02-28 15:00:00,28.98,29.17,28.96,29.14,1857871.0,24.6212,24.7826,24.6042,24.7571,1857871.0
2022-02-28 15:30:00,29.14,29.24,29.03,29.19,3812668.0,24.7571,24.8421,24.6636,24.7996,3812668.0
2022-03-01 09:30:00,28.77,29.33,28.7,29.2,3790076.0,24.4428,24.9185,24.3833,24.8081,3790076.0
2022-03-01 10:00:00,29.2,29.27,28.89,28.97,1725558.0,24.8081,24.8676,24.5447,24.6127,1725558.0
2022-03-01 10:30:00,28.99,29.07,28.76,28.77,2241064.0,24.6297,24.6976,24.4343,24.4428,2241064.0
2022-03-01 11:00:00,28.77,28.83,28.51,28.56,2236939.0,24.4428,24.4937,24.2219,24.2643,2236939.0
2022-03-01 11:30:00,28.56,28.6,28.32,28.44,1991046.0,24.2643,24.2983,24.0604,24.1624,1991046.0
2022-03-01 12:00:00,28.43,28.51,28.34,28.49,1149667.0,24.1539,24.2219,24.0774,24.2049,1149667.0
2022-03-01 12:30:00,28.49,28.59,28.44,28.52,992505.0,24.2049,24.2898,24.1624,24.2304,992505.0
2022-03-01 13:00:00,28.52,28.57,28.21,28.21,1104052.0,24.2304,24.2728,23.967,23.967,1104052.0
2022-03-01 13:30:00,28.21,28.39,28.18,28.36,1157219.0,23.967,24.1199,23.9415,24.0944,1157219.0
2022-03-01 14:00:00,28.36,28.48,28.23,28.47,881850.0,24.0944,24.1964,23.984,24.1879,881850.0
2022-03-01 14:30:00,28.47,28.48,28.31,28.35,1152207.0,24.1879,24.1964,24.0519,24.0859,1152207.0
2022-03-01 15:00:00,28.35,28.46,28.32,28.37,1107377.0,24.0859,24.1794,24.0604,24.1029,1107377.0
2022-03-01 15:30:00,28.38,28.51,28.32,28.49,2893619.0,24.1114,24.2219,24.0604,24.2049,2893619.0
2022-03-02 09:30:00,29.83,30.19,29.67,30.13,3969256.0,25.3433,25.6492,25.2074,25.5982,3969256.0
2022-03-02 10:00:00,30.13,30.29,29.93,29.99,2175775.0,25.5982,25.7341,25.4283,25.4793,2175775.0
2022-03-02 10:30:00,29.97,30.08,29.8,29.92,2374950.0,25.4623,25.5557,25.3178,25.4198,2374950.0
2022-03-02 11:00:00,29.91,30.07,29.88,30.01,2208778.0,25.4113,25.5472,25.3858,25.4962,2208778.0
2022-03-02 11:30:00,30.01,30.14,29.84,29.99,1626749.0,25.4962,25.6067,25.3518,25.4793,1626749.0
2022-03-02 12:00:00,29.99,30.02,29.85,29.95,568311.0,25.4793,25.5047,25.3603,25.4453,568311.0
2022-03-02 12:30:00,29.96,30.04,29.92,29.97,718762.0,25.4538,25.5217,25.4198,25.4623,718762.0
2022-03-02 13:00:00,29.97,30.07,29.94,30.05,714419.0,25.4623,25.5472,25.4368,25.5302,714419.0
2022-03-02 13:30:00,30.05,30.13,30.04,30.1,641863.0,25.5302,25.5982,25.5217,25.5727,641863.0
2022-03-02 14:00:00,30.11,30.21,30.09,30.17,1496608.0,25.5812,25.6662,25.5642,25.6322,1496608.0
2022-03-02 14:30:00,30.17,30.27,30.14,30.16,1267302.0,25.6322,25.7171,25.6067,25.6237,1267302.0
2022-03-02 15:00:00,30.16,30.32,30.14,30.32,1454164.0,25.6237,25.7596,25.6067,25.7596,1454164.0
2022-03-02 15:30:00,30.31,30.33,30.09,30.11,3193253.0,25.7511,25.7681,25.5642,25.5812,3193253.0
2022-03-03 09:30:00,29.19,29.48,29.06,29.27,2779156.0,24.7996,25.046,24.6891,24.8676,2779156.0
2022-03-03 10:00:00,29.27,29.48,29.2,29.42,2030574.0,24.8676,25.046,24.8081,24.995,2030574.0
2022-03-03 10:30:00,29.42,29.45,28.93,28.93,1354758.0,24.995,25.0205,24.5787,24.5787,1354758.0
2022-03-03 11:00:00,28.94,28.95,28.72,28.73,2426677.0,24.5872,24.5957,24.4003,24.4088,2426677.0
2022-03-03 11:30:00,28.73,28.83,28.67,28.75,1480891.0,24.4088,24.4937,24.3578,24.4258,1480891.0
2022-03-03 12:00:00,28.75,28.85,28.73,28.75,586800.0,24.4258,24.5107,24.4088,24.4258,586800.0
2022-03-03 12:30:00,28.76,28.94,28.74,28.86,731602.0,24.4343,24.5872,24.4173,24.5192,731602.0
2022-03-03 13:00:00,28.86,28.91,28.8,28.9,535176.0,24.5192,24.5617,24.4682,24.5532,535176.0
2022-03-03 13:30:00,28.89,28.93,28.8,28.8,449020.0,24.5447,24.5787,24.4682,24.4682,449020.0
2022-03-03 14:00:00,28.8,28.92,28.8,28.85,625333.0,24.4682,24.5702,24.4682,24.5107,625333.0
2022-03-03 14:30:00,28.85,28.87,28.73,28.75,601790.0,24.5107,24.5277,24.4088,24.4258,601790.0
2022-03-03 15:00:00,28.75,28.81,28.63,28.8,879525.0,24.4258,24.4767,24.3238,24.4682,879525.0
2022-03-03 15:30:00,28.8,28.81,28.65,28.74,1850162.0,24.4682,24.4767,24.3408,24.4173,1850162.0
2022-03-04 09:30:00,28.02,28.18,27.92,27.94,3368018.0,23.8056,23.9415,23.7206,23.7376,3368018.0
2022-03-04 10:00:00,27.94,28.19,27.91,28.16,2387104.0,23.7376,23.95,23.7121,23.9245,2387104.0
2022-03-04 10:30:00,28.16,28.16,27.85,27.9,2214871.0,23.9245,23.9245,23.6611,23.7036,2214871.0
2022-03-04 11:00:00,27.9,27.99,27.82,27.82,1845749.0,23.7036,23.7801,23.6356,23.6356,1845749.0
2022-03-04 11:30:00,27.83,27.84,27.6,27.63,1395966.0,23.6441,23.6526,23.4487,23.4742,1395966.0
2022-03-04 12:00:00,27.63,27.79,27.56,27.77,1126399.0,23.4742,23.6102,23.4147,23.5932,1126399.0
2022-03-04 12:30:00,27.77,27.82,27.68,27.8,661426.0,23.5932,23.6356,23.5167,23.6187,661426.0
2022-03-04 13:00:00,27.8,27.88,27.79,27.86,751219.0,23.6187,23.6866,23.6102,23.6696,751219.0
2022-03-04 13:30:00,27.86,27.87,27.79,27.82,671612.0,23.6696,23.6781,23.6102,23.6356,671612.0
2022-03-04 14:00:00,27.82,28.06,27.81,28.05,1324672.0,23.6356,23.8395,23.6271,23.831,1324672.0
2022-03-04 14:30:00,28.05,28.08,27.93,27.94,656911.0,23.831,23.8565,23.7291,23.7376,656911.0
2022-03-04 15:00:00,27.94,28.04,27.87,28.02,1212875.0,23.7376,23.8226,23.6781,23.8056,1212875.0
2022-03-04 15:30:00,28.02,28.04,27.89,28.0,2835848.0,23.8056,23.8226,23.6951,23.7886,2835848.0
2022-03-07 09:30:00,28.37,28.48,28.0,28.4,3080616.0,24.1029,24.1964,23.7886,24.1284,3080616.0
2022-03-07 10:00:00,28.4,28.66,28.37,28.53,2392703.0,24.1284,24.3493,24.1029,24.2389,2392703.0
2022-03-07 10:30:00,28.53,28.73,28.43,28.45,2152531.0,24.2389,24.4088,24.1539,24.1709,2152531.0
2022-03-07 11:00:00,28.45,28.69,28.42,28.63,1985667.0,24.1709,24.3748,24.1454,24.3238,1985667.0
2022-03-07 11:30:00,28.63,28.66,28.27,28.32,1193381.0,24.3238,24.3493,24.018,24.0604,1193381.0
2022-03-07 12:00:00,28.32,28.34,27.96,28.05,935806.0,24.0604,24.0774,23.7546,23.831,935806.0
2022-03-07 12:30:00,28.05,28.2,28.03,28.18,1195550.0,23.831,23.9585,23.8141,23.9415,1195550.0
2022-03-07 13:00:00,28.18,28.36,28.13,28.34,868800.0,23.9415,24.0944,23.899,24.0774,868800.0
2022-03-07 13:30:00,28.34,28.42,28.23,28.32,790104.0,24.0774,24.1454,23.984,24.0604,790104.0
2022-03-07 14:00:00,28.32,28.38,28.26,28.3,1062499.0,24.0604,24.1114,24.0095,24.0434,1062499.0
2022-03-07 14:30:00,28.3,28.39,28.25,28.28,1069551.0,24.0434,24.1199,24.001,24.0265,1069551.0
2022-03-07 15:00:00,28.28,28.38,28.25,28.35,1230946.0,24.0265,24.1114,24.001,24.0859,1230946.0
2022-03-07 15:30:00,28.35,28.55,28.31,28.49,3205574.0,24.0859,24.2558,24.0519,24.2049,3205574.0
2022-03-08 09:30:00,29.44,29.99,29.33,29.96,4059883.0,25.012,25.4793,24.9185,25.4538,4059883.0
2022-03-08 10:00:00,29.96,30.09,29.84,29.9,4590234.0,25.4538,25.5642,25.3518,25.4028,4590234.0
2022-03-08 10:30:00,29.91,30.2,29.9,30.17,3476162.0,25.4113,25.6577,25.4028,25.6322,3476162.0
2022-03-08 11:00:00,30.18,30.18,29.87,29.92,2321012.0,25.6407,25.6407,25.3773,25.4198,2321012.0
2022-03-08 11:30:00,29.91,30.27,29.83,30.22,1865445.0,25.4113,25.7171,25.3433,25.6747,1865445.0
2022-03-08 12:00:00,30.22,30.25,29.46,29.51,2165471.0,25.6747,25.7002,25.029,25.0715,2165471.0
2022-03-08 12:30:00,29.51,29.54,29.08,29.42,2275458.0,25.0715,25.0969,24.7061,24.995,2275458.0
2022-03-08 13:00:00,29.42,29.74,29.4,29.73,963055.0,24.995,25.2669,24.978,25.2584,963055.0
2022-03-08 13:30:00,29.73,29.92,29.69,29.92,1375985.0,25.2584,25.4198,25.2244,25.4198,1375985.0
2022-03-08 14:00:00,29.91,29.96,29.63,29.83,1348931.0,25.4113,25.4538,25.1734,25.3433,1348931.0
2022-03-08 14:30:00,29.82,29.94,29.71,29.77,1078730.0,25.3348,25.4368,25.2414,25.2923,1078730.0
2022-03-08 15:00:00,29.77,29.98,29.76,29.79,1401994.0,25.2923,25.4708,25.2839,25.3093,1401994.0
2022-03-08 15:30:00,29.79,29.88,29.74,29.74,2509268.0,25.3093,25.3858,25.2669,25.2669,2509268.0
2022-03-09 09:30:00,29.1,29.28,28.86,29.1,4252818.0,24.7231,24.876,24.5192,24.7231,4252818.0
2022-03-09 10:00:00,29.11,29.15,28.88,28.98,2145568.0,24.7316,24.7656,24.5362,24.6212,2145568.0
2022-03-09 10:30:00,28.99,29.25,28.98,29.13,1472272.0,24.6297,24.8506,24.6212,24.7486,1472272.0
2022-03-09 11:00:00,29.12,29.31,29.01,29.25,1692841.0,24.7401,24.9015,24.6467,24.8506,1692841.0
2022-03-09 11:30:00,29.26,29.54,29.26,29.48,1510647.0,24.8591,25.0969,24.8591,25.046,1510647.0
2022-03-09 12:00:00,29.48,29.52,29.33,29.43,876201.0,25.046,25.0799,24.9185,25.0035,876201.0
2022-03-09 12:30:00,29.42,29.43,29.01,29.2,1144730.0,24.995,25.0035,24.6467,24.8081,1144730.0
2022-03-09 13:00:00,29.19,29.28,28.95,28.98,1020830.0,24.7996,24.876,24.5957,24.6212,1020830.0
2022-03-09 13:30:00,28.97,28.98,28.74,28.79,1105669.0,24.6127,24.6212,24.4173,24.4597,1105669.0
2022-03-09 14:00:00,28.79,28.93,28.72,28.85,1132069.0,24.4597,24.5787,24.4003,24.5107,1132069.0
2022-03-09 14:30:00,28.85,28.99,28.76,28.95,1074128.0,24.5107,24.6297,24.4343,24.5957,1074128.0
2022-03-09 15:00:00,28.95,29.05,28.84,29.02,1095941.0,24.5957,24.6806,24.5022,24.6552,1095941.0
2022-03-09 15:30:00,29.02,29.12,29.0,29.03,2540533.0,24.6552,24.7401,24.6382,24.6636,2540533.0
2022-03-10 09:30:00,28.88,29.0,28.74,28.94,2788116.0,24.5362,24.6382,24.4173,24.5872,2788116.0
2022-03-10 10:00:00,28.94,29.09,28.77,28.87,2954968.0,24.5872,24.7146,24.4428,24.5277,2954968.0
2022-03-10 10:30:00,28.85,28.93,28.64,28.7,1759201.0,24.5107,24.5787,24.3323,24.3833,1759201.0
2022-03-10 11:00:00,28.7,28.73,28.54,28.71,2132880.0,24.3833,24.4088,24.2473,24.3918,2132880.0
2022-03-10 11:30:00,28.71,28.77,28.6,28.68,1124379.0,24.3918,24.4428,24.2983,24.3663,1124379.0
2022-03-10 12:00:00,28.69,28.99,28.66,28.98,799829.0,24.3748,24.6297,24.3493,24.6212,799829.0
2022-03-10 12:30:00,28.98,29.0,28.77,28.82,691476.0,24.6212,24.6382,24.4428,24.4852,691476.0
2022-03-10 13:00:00,28.82,28.91,28.76,28.9,529781.0,24.4852,24.5617,24.4343,24.5532,529781.0
2022-03-10 13:30:00,28.9,28.99,28.86,28.96,438075.0,24.5532,24.6297,24.5192,24.6042,438075.0
2022-03-10 14:00:00,28.96,29.07,28.96,29.0,644088.0,24.6042,24.6976,24.6042,24.6382,644088.0
2022-03-10 14:30:00,29.0,29.13,29.0,29.07,709222.0,24.6382,24.7486,24.6382,24.6976,709222.0
2022-03-10 15:00:00,29.07,29.08,28.96,29.07,878547.0,24.6976,24.7061,24.6042,24.6976,878547.0
2022-03-10 15:30:00,29.07,29.09,28.93,29.04,2208542.0,24.6976,24.7146,24.5787,24.6721,2208542.0
2022-03-11 09:30:00,28.38,28.56,28.28,28.42,3188205.0,24.1114,24.2643,24.0265,24.1454,3188205.0
2022-03-11 10:00:00,28.42,28.53,28.29,28.3,1643642.0,24.1454,24.2389,24.035,24.0434,1643642.0
2022-03-11 10:30:00,28.3,28.42,28.2,28.41,1029231.0,24.0434,24.1454,23.9585,24.1369,1029231.0
2022-03-11 11:00:00,28.42,28.49,28.27,28.29,1401301.0,24.1454,24.2049,24.018,24.035,1401301.0
2022-03-11 11:30:00,28.29,28.49,28.27,28.42,983890.0,24.035,24.2049,24.018,24.1454,983890.0
2022-03-11 12:00:00,28.42,28.54,28.39,28.5,579927.0,24.1454,24.2473,24.1199,24.2134,579927.0
2022-03-11 12:30:00,28.5,28.53,28.43,28.51,416806.0,24.2134,24.2389,24.1539,24.2219,416806.0
2022-03-11 13:00:00,28.5,28.67,28.5,28.67,653644.0,24.2134,24.3578,24.2134,24.3578,653644.0
2022-03-11 13:30:00,28.67,28.76,28.59,28.63,1147403.0,24.3578,24.4343,24.2898,24.3238,1147403.0
2022-03-11 14:00:00,28.64,28.66,28.57,28.63,613917.0,24.3323,24.3493,24.2728,24.3238,613917.0
2022-03-11 14:30:00,28.62,28.66,28.5,28.52,782313.0,24.3153,24.3493,24.2134,24.2304,782313.0
2022-03-11 15:00:00,28.52,28.52,28.34,28.35,807053.0,24.2304,24.2304,24.0774,24.0859,807053.0
2022-03-11 15:30:00,28.35,28.35,28.25,28.28,2235167.0,24.0859,24.0859,24.001,24.0265,2235167.0
2022-03-14 09:30:00,27.88,27.93,27.49,27.64,2481967.0,23.6866,23.7291,23.3553,23.4827,2481967.0
2022-03-14 10:00:00,27.64,27.78,27.44,27.71,1857991.0,23.4827,23.6017,23.3128,23.5422,1857991.0
2022-03-14 10:30:00,27.71,27.8,27.57,27.8,1937568.0,23.5422,23.6187,23.4232,23.6187,1937568.0
2022-03-14 11:00:00,27.8,27.97,27.74,27.77,1441566.0,23.6187,23.7631,23.5677,23.5932,1441566.0
2022-03-14 11:30:00,27.77,27.83,27.67,27.74,1350594.0,23.5932,23.6441,23.5082,23.5677,1350594.0
2022-03-14 12:00:00,27.74,27.98,27.71,27.93,1176766.0,23.5677,23.7716,23.5422,23.7291,1176766.0
2022-03-14 12:30:00,27.93,28.09,27.92,27.93,725564.0,23.7291,23.865,23.7206,23.7291,725564.0
2022-03-14 13:00:00,27.94,28.08,27.92,28.01,681838.0,23.7376,23.8565,23.7206,23.7971,681838.0
2022-03-14 13:30:00,28.0,28.01,27.73,27.77,737439.0,23.7886,23.7971,23.5592,23.5932,737439.0
2022-03-14 14:00:00,27.77,27.91,27.68,27.8,1275928.0,23.5932,23.7121,23.5167,23.6187,1275928.0
2022-03-14 14:30:00,27.81,27.86,27.69,27.79,875193.0,23.6271,23.6696,23.5252,23.6102,875193.0
2022-03-14 15:00:00,27.79,27.83,27.72,27.77,927897.0,23.6102,23.6441,23.5507,23.5932,927897.0
2022-03-14 15:30:00,27.76,27.9,27.72,27.86,2120993.0,23.5847,23.7036,23.5507,23.6696,2120993.0
2022-03-15 09:30:00,27.61,27.85,27.44,27.57,2454151.0,23.4572,23.6611,23.3128,23.4232,2454151.0
2022-03-15 10:00:00,27.56,27.56,27.3,27.48,1411991.0,23.4147,23.4147,23.1939,23.3468,1411991.0
2022-03-15 10:30:00,27.47,27.75,27.46,27.7,1357008.0,23.3383,23.5762,23.3298,23.5337,1357008.0
2022-03-15 11:00:00,27.69,27.76,27.59,27.68,1071458.0,23.5252,23.5847,23.4402,23.5167,1071458.0
2022-03-15 11:30:00,27.67,28.02,27.65,28.01,1358000.0,23.5082,23.8056,23.4912,23.7971,1358000.0
2022-03-15 12:00:00,28.0,28.23,27.96,28.23,1027783.0,23.7886,23.984,23.7546,23.984,1027783.0
2022-03-15 12:30:00,28.23,28.33,28.12,28.23,834627.0,23.984,24.0689,23.8905,23.984,834627.0
2022-03-15 13:00:00,28.23,28.28,28.04,28.11,463059.0,23.984,24.0265,23.8226,23.882,463059.0
2022-03-15 13:30:00,28.11,28.16,28.05,28.14,414333.0,23.882,23.9245,23.831,23.9075,414333.0
2022-03-15 14:00:00,28.14,28.15,28.01,28.06,412290.0,23.9075,23.916,23.7971,23.8395,412290.0
2022-03-15 14:30:00,28.07,28.13,28.02,28.1,503754.0,23.848,23.899,23.8056,23.8735,503754.0
2022-03-15 15:00:00,28.11,28.14,28.06,28.11,712400.0,23.882,23.9075,23.8395,23.882,712400.0
2022-03-15 15:30:00,28.11,28.13,28.04,28.06,1675771.0,23.882,23.899,23.8226,23.8395,1675771.0
2022-03-16 09:30:00,28.39,28.45,28.21,28.43,1797961.0,24.1199,24.1709,23.967,24.1539,1797961.0
2022-03-16 10:00:00,28.43,28.45,28.2,28.23,1439403.0,24.1539,24.1709,23.9585,23.984,1439403.0
2022-03-16 10:30:00,28.23,28.36,28.13,28.36,1405728.0,23.984,24.0944,23.899,24.0944,1405728.0
2022-03-16 11:00:00,28.36,28.52,28.33,28.48,994984.0,24.0944,24.2304,24.0689,24.1964,994984.0
2022-03-16 11:30:00,28.49,28.61,28.4,28.55,1236445.0,24.2049,24.3068,24.1284,24.2558,1236445.0
2022-03-16 12:00:00,28.55,28.57,28.37,28.43,710371.0,24.2558,24.2728,24.1029,24.1539,710371.0
2022-03-16 12:30:00,28.42,28.54,28.34,28.53,1473467.0,24.1454,24.2473,24.0774,24.2389,1473467.0
2022-03-16 13:00:00,28.54,28.56,28.41,28.44,623268.0,24.2473,24.2643,24.1369,24.1624,623268.0
2022-03-16 13:30:00,28.44,28.6,28.44,28.58,826309.0,24.1624,24.2983,24.1624,24.2813,826309.0
2022-03-16 14:00:00,28.58,28.59,28.31,28.31,1029236.0,24.2813,24.2898,24.0519,24.0519,1029236.0
2022-03-16 14:30:00,28.32,28.5,28.18,28.42,1310544.0,24.0604,24.2134,23.9415,24.1454,1310544.0
2022-03-16 15:00:00,28.42,28.57,28.38,28.53,1101030.0,24.1454,24.2728,24.1114,24.2389,1101030.0
2022-03-16 15:30:00,28.53,28.62,28.51,28.62,2221702.0,24.2389,24.3153,24.2219,24.3153,2221702.0
2022-03-17 09:30:00,28.97,29.23,28.88,28.9,2393354.0,24.6127,24.8336,24.5362,24.5532,2393354.0
2022-03-17 10:00:00,28.91,29.11,28.81,28.99,1103428.0,24.5617,24.7316,24.4767,24.6297,1103428.0
2022-03-17 10:30:00,29.0,29.01,28.85,28.93,944524.0,24.6382,24.6467,24.5107,24.5787,944524.0
2022-03-17 11:00:00,28.92,28.99,28.9,28.92,895169.0,24.5702,24.6297,24.5532,24.5702,895169.0
2022-03-17 11:30:00,28.92,29.1,28.87,29.09,1194360.0,24.5702,24.7231,24.5277,24.7146,1194360.0
2022-03-17 12:00:00,29.09,29.1,28.96,29.1,1235286.0,24.7146,24.7231,24.6042,24.7231,1235286.0
2022-03-17 12:30:00,29.1,29.16,29.06,29.12,872364.0,24.7231,24.7741,24.6891,24.7401,872364.0
2022-03-17 13:00:00,29.12,29.19,29.09,29.13,697800.0,24.7401,24.7996,24.7146,24.7486,697800.0
2022-03-17 13:30:00,29.12,29.14,29.06,29.08,573880.0,24.7401,24.7571,24.6891,24.7061,573880.0
2022-03-17 14:00:00,29.08,29.12,29.02,29.04,1111125.0,24.7061,24.7401,24.6552,24.6721,1111125.0
2022-03-17 14:30:00,29.04,29.11,29.01,29.08,1028132.0,24.6721,24.7316,24.6467,24.7061,1028132.0
2022-03-17 15:00:00,29.08,29.1,28.97,29.01,846144.0,24.7061,24.7231,24.6127,24.6467,846144.0
2022-03-17 15:30:00,29.0,29.08,28.99,29.05,1810609.0,24.6382,24.7061,24.6297,24.6806,1810609.0
2022-03-18 09:30:00,28.66,28.75,28.57,28.6,1586548.0,24.3493,24.4258,24.2728,24.2983,1586548.0
2022-03-18 10:00:00,28.6,28.64,28.37,28.45,1502399.0,24.2983,24.3323,24.1029,24.1709,1502399.0
2022-03-18 10:30:00,28.45,28.63,28.42,28.59,1106341.0,24.1709,24.3238,24.1454,24.2898,1106341.0
2022-03-18 11:00:00,28.58,28.68,28.52,28.63,605118.0,24.2813,24.3663,24.2304,24.3238,605118.0
2022-03-18 11:30:00,28.63,28.81,28.61,28.77,1011780.0,24.3238,24.4767,24.3068,24.4428,1011780.0
2022-03-18 12:00:00,28.77,28.85,28.73,28.8,928419.0,24.4428,24.5107,24.4088,24.4682,928419.0
2022-03-18 12:30:00,28.8,28.81,28.57,28.78,2072206.0,24.4682,24.4767,24.2728,24.4513,2072206.0
2022-03-18 13:00:00,28.78,28.83,28.74,28.79,479388.0,24.4513,24.4937,24.4173,24.4597,479388.0
2022-03-18 13:30:00,28.79,28.8,28.7,28.71,261034.0,24.4597,24.4682,24.3833,24.3918,261034.0
2022-03-18 14:00:00,28.72,28.73,28.66,28.71,269356.0,24.4003,24.4088,24.3493,24.3918,269356.0
2022-03-18 14:30:00,28.71,28.75,28.66,28.7,494282.0,24.3918,24.4258,24.3493,24.3833,494282.0
2022-03-18 15:00:00,28.7,28.78,28.69,28.77,604047.0,24.3833,24.4513,24.3748,24.4428,604047.0
2022-03-18 15:30:00,28.76,28.8,28.72,28.73,2066922.0,24.4343,24.4682,24.4003,24.4088,2066922.0
2022-03-21 09:30:00,29.41,29.76,29.4,29.68,1854555.0,24.9865,25.2839,24.978,25.2159,1854555.0
2022-03-21 10:00:00,29.67,29.82,29.64,29.8,1024742.0,25.2074,25.3348,25.1819,25.3178,1024742.0
2022-03-21 10:30:00,29.8,29.8,29.68,29.69,1253006.0,25.3178,25.3178,25.2159,25.2244,1253006.0
2022-03-21 11:00:00,29.69,29.7,29.5,29.51,929188.0,25.2244,25.2329,25.063,25.0715,929188.0
2022-03-21 11:30:00,29.52,29.63,29.48,29.62,750645.0,25.0799,25.1734,25.046,25.1649,750645.0
2022-03-21 12:00:00,29.62,29.78,29.62,29.78,1073208.0,25.1649,25.3008,25.1649,25.3008,1073208.0
2022-03-21 12:30:00,29.78,29.83,29.69,29.71,1018060.0,25.3008,25.3433,25.2244,25.2414,1018060.0
2022-03-21 13:00:00,29.7,29.72,29.57,29.65,486036.0,25.2329,25.2499,25.1224,25.1904,486036.0
2022-03-21 13:30:00,29.66,29.76,29.65,29.71,459773.0,25.1989,25.2839,25.1904,25.2414,459773.0
2022-03-21 14:00:00,29.7,29.75,29.66,29.75,439389.0,25.2329,25.2754,25.1989,25.2754,439389.0
2022-03-21 14:30:00,29.74,29.87,29.73,29.76,494636.0,25.2669,25.3773,25.2584,25.2839,494636.0
2022-03-21 15:00:00,29.76,29.82,29.71,29.82,592982.0,25.2839,25.3348,25.2414,25.3348,592982.0
2022-03-21 15:30:00,29.82,29.82,29.67,29.8,2205556.0,25.3348,25.3348,25.2074,25.3178,2205556.0
2022-03-22 09:30:00,29.91,29.91,29.67,29.84,1332688.0,25.4113,25.4113,25.2074,25.3518,1332688.0
2022-03-22 10:00:00,29.84,29.84,29.54,29.58,798527.0,25.3518,25.3518,25.0969,25.1309,798527.0
2022-03-22 10:30:00,29.58,29.61,29.49,29.53,627447.0,25.1309,25.1564,25.0545,25.0884,627447.0
2022-03-22 11:00:00,29.54,29.58,29.39,29.41,756963.0,25.0969,25.1309,24.9695,24.9865,756963.0
2022-03-22 11:30:00,29.42,29.44,29.34,29.42,774425.0,24.995,25.012,24.927,24.995,774425.0
2022-03-22 12:00:00,29.43,29.49,29.4,29.42,618326.0,25.0035,25.0545,24.978,24.995,618326.0
2022-03-22 12:30:00,29.42,29.67,29.41,29.67,891914.0,24.995,25.2074,24.9865,25.2074,891914.0
2022-03-22 13:00:00,29.67,29.77,29.63,29.76,312678.0,25.2074,25.2923,25.1734,25.2839,312678.0
2022-03-22 13:30:00,29.76,29.87,29.75,29.84,522047.0,25.2839,25.3773,25.2754,25.3518,522047.0
2022-03-22 14:00:00,29.84,29.86,29.75,29.77,353183.0,25.3518,25.3688,25.2754,25.2923,353183.0
2022-03-22 14:30:00,29.77,29.77,29.68,29.68,452111.0,25.2923,25.2923,25.2159,25.2159,452111.0
2022-03-22 15:00:00,29.67,29.71,29.63,29.65,526167.0,25.2074,25.2414,25.1734,25.1904,526167.0
2022-03-22 15:30:00,29.65,29.75,29.63,29.67,1347026.0,25.1904,25.2754,25.1734,25.2074,1347026.0
2022-03-23 09:30:00,30.5,30.73,30.41,30.44,2342828.0,25.9125,26.108,25.8361,25.8616,2342828.0
2022-03-23 10:00:00,30.44,30.6,30.39,30.52,915224.0,25.8616,25.9975,25.8191,25.9295,915224.0
2022-03-23 10:30:00,30.52,30.76,30.51,30.71,1640119.0,25.9295,26.1334,25.921,26.091,1640119.0
2022-03-23 11:00:00,30.71,30.89,30.7,30.85,1991588.0,26.091,26.2439,26.0825,26.2099,1991588.0
2022-03-23 11:30:00,30.86,30.96,30.81,30.86,1358347.0,26.2184,26.3034,26.1759,26.2184,1358347.0
2022-03-23 12:00:00,30.85,30.87,30.72,30.78,1705725.0,26.2099,26.2269,26.0995,26.1504,1705725.0
2022-03-23 12:30:00,30.78,30.83,30.65,30.66,1830291.0,26.1504,26.1929,26.04,26.0485,1830291.0
2022-03-23 13:00:00,30.66,30.71,30.61,30.63,951333.0,26.0485,26.091,26.006,26.023,951333.0
2022-03-23 13:30:00,30.63,30.65,30.55,30.62,552324.0,26.023,26.04,25.955,26.0145,552324.0
2022-03-23 14:00:00,30.62,30.71,30.6,30.7,1086379.0,26.0145,26.091,25.9975,26.0825,1086379.0
2022-03-23 14:30:00,30.69,30.8,30.67,30.78,1111832.0,26.074,26.1674,26.057,26.1504,1111832.0
2022-03-23 15:00:00,30.78,30.93,30.78,30.92,1544052.0,26.1504,26.2779,26.1504,26.2694,1544052.0
2022-03-23 15:30:00,30.92,30.94,30.75,30.75,2372644.0,26.2694,26.2864,26.1249,26.1249,2372644.0
2022-03-24 09:30:00,31.0,31.03,30.8,30.89,1122870.0,26.3373,26.3628,26.1674,26.2439,1122870.0
2022-03-24 10:00:00,30.88,30.94,30.78,30.86,676324.0,26.2354,26.2864,26.1504,26.2184,676324.0
2022-03-24 10:30:00,30.87,31.05,30.81,31.04,1045167.0,26.2269,26.3798,26.1759,26.3713,1045167.0
2022-03-24 11:00:00,31.04,31.07,30.95,31.0,781622.0,26.3713,26.3968,26.2949,26.3373,781622.0
2022-03-24 11:30:00,31.0,31.03,30.78,30.81,620343.0,26.3373,26.3628,26.1504,26.1759,620343.0
2022-03-24 12:00:00,30.81,30.84,30.71,30.8,832860.0,26.1759,26.2014,26.091,26.1674,832860.0
2022-03-24 12:30:00,30.79,30.88,30.71,30.86,834572.0,26.1589,26.2354,26.091,26.2184,834572.0
2022-03-24 13:00:00,30.87,30.88,30.77,30.8,354885.0,26.2269,26.2354,26.1419,26.1674,354885.0
2022-03-24 13:30:00,30.81,30.86,30.79,30.83,471893.0,26.1759,26.2184,26.1589,26.1929,471893.0
2022-03-24 14:00:00,30.83,30.86,30.78,30.8,379696.0,26.1929,26.2184,26.1504,26.1674,379696.0
2022-03-24 14:30:00,30.8,30.83,30.6,30.66,633138.0,26.1674,26.1929,25.9975,26.0485,633138.0
2022-03-24 15:00:00,30.66,30.72,30.62,30.7,668711.0,26.0485,26.0995,26.0145,26.0825,668711.0
2022-03-24 15:30:00,30.7,30.76,30.69,30.75,1024249.0,26.0825,26.1334,26.074,26.1249,1024249.0
2022-03-25 09:30:00,30.59,30.86,30.58,30.75,1282442.0,25.989,26.2184,25.9805,26.1249,1282442.0
2022-03-25 10:00:00,30.75,30.86,30.72,30.79,764826.0,26.1249,26.2184,26.0995,26.1589,764826.0
2022-03-25 10:30:00,30.79,30.98,30.74,30.96,2011171.0,26.1589,26.3204,26.1165,26.3034,2011171.0
2022-03-25 11:00:00,30.96,31.22,30.95,31.17,2265716.0,26.3034,26.5243,26.2949,26.4818,2265716.0
2022-03-25 11:30:00,31.16,31.24,30.95,30.98,2000533.0,26.4733,26.5412,26.2949,26.3204,2000533.0
2022-03-25 12:00:00,30.97,31.05,30.94,30.98,1547643.0,26.3119,26.3798,26.2864,26.3204,1547643.0
2022-03-25 12:30:00,30.97,31.06,30.92,31.04,1380111.0,26.3119,26.3883,26.2694,26.3713,1380111.0
2022-03-25 13:00:00,31.04,31.07,30.87,30.9,434487.0,26.3713,26.3968,26.2269,26.2524,434487.0
2022-03-25 13:30:00,30.89,30.99,30.89,30.99,298835.0,26.2439,26.3288,26.2439,26.3288,298835.0
2022-03-25 14:00:00,30.99,31.14,30.97,31.13,593908.0,26.3288,26.4563,26.3119,26.4478,593908.0
2022-03-25 14:30:00,31.14,31.17,31.09,31.1,594964.0,26.4563,26.4818,26.4138,26.4223,594964.0
2022-03-25 15:00:00,31.1,31.1,31.03,31.05,712391.0,26.4223,26.4223,26.3628,26.3798,712391.0
2022-03-25 15:30:00,31.05,31.1,31.02,31.05,1837157.0,26.3798,26.4223,26.3543,26.3798,1837157.0
2022-03-28 09:30:00,30.21,30.23,29.83,29.92,1951659.0,25.6662,25.6832,25.3433,25.4198,1951659.0
2022-03-28 10:00:00,29.92,30.07,29.84,30.0,1286782.0,25.4198,25.5472,25.3518,25.4878,1286782.0
2022-03-28 10:30:00,30.01,30.06,29.84,29.87,1186960.0,25.4962,25.5387,25.3518,25.3773,1186960.0
2022-03-28 11:00:00,29.87,30.02,29.84,30.01,1036399.0,25.3773,25.5047,25.3518,25.4962,1036399.0
2022-03-28 11:30:00,30.01,30.04,29.9,29.95,722111.0,25.4962,25.5217,25.4028,25.4453,722111.0
2022-03-28 12:00:00,29.96,30.02,29.91,29.96,471984.0,25.4538,25.5047,25.4113,25.4538,471984.0
2022-03-28 12:30:00,29.96,30.04,29.94,29.99,467781.0,25.4538,25.5217,25.4368,25.4793,467781.0
2022-03-28 13:00:00,29.99,30.01,29.88,29.89,464082.0,25.4793,25.4962,25.3858,25.3943,464082.0
2022-03-28 13:30:00,29.9,29.99,29.86,29.94,505209.0,25.4028,25.4793,25.3688,25.4368,505209.0
2022-03-28 14:00:00,29.94,29.98,29.9,29.96,742254.0,25.4368,25.4708,25.4028,25.4538,742254.0
2022-03-28 14:30:00,29.96,30.03,29.96,30.0,604267.0,25.4538,25.5132,25.4538,25.4878,604267.0
2022-03-28 15:00:00,29.99,30.0,29.82,29.85,1266899.0,25.4793,25.4878,25.3348,25.3603,1266899.0
2022-03-28 15:30:00,29.85,29.95,29.81,29.92,2351241.0,25.3603,25.4453,25.3263,25.4198,2351241.0
2022-03-29 09:30:00,29.25,29.28,28.97,29.19,2380022.0,24.8506,24.876,24.6127,24.7996,2380022.0
2022-03-29 10:00:00,29.19,29.37,29.11,29.36,1590628.0,24.7996,24.9525,24.7316,24.944,1590628.0
2022-03-29 10:30:00,29.36,29.39,29.21,29.24,2107175.0,24.944,24.9695,24.8166,24.8421,2107175.0
2022-03-29 11:00:00,29.25,29.29,29.13,29.28,1494563.0,24.8506,24.8845,24.7486,24.876,1494563.0
2022-03-29 11:30:00,29.29,29.42,29.27,29.35,899347.0,24.8845,24.995,24.8676,24.9355,899347.0
2022-03-29 12:00:00,29.36,29.38,29.2,29.27,408897.0,24.944,24.961,24.8081,24.8676,408897.0
2022-03-29 12:30:00,29.27,29.34,29.26,29.29,459512.0,24.8676,24.927,24.8591,24.8845,459512.0
2022-03-29 13:00:00,29.29,29.32,29.22,29.23,659483.0,24.8845,24.91,24.8251,24.8336,659483.0
2022-03-29 13:30:00,29.23,29.4,29.23,29.39,711341.0,24.8336,24.978,24.8336,24.9695,711341.0
2022-03-29 14:00:00,29.39,29.46,29.37,29.44,429197.0,24.9695,25.029,24.9525,25.012,429197.0
2022-03-29 14:30:00,29.44,29.49,29.43,29.49,373832.0,25.012,25.0545,25.0035,25.0545,373832.0
2022-03-29 15:00:00,29.48,29.57,29.46,29.55,654190.0,25.046,25.1224,25.029,25.1054,654190.0
2022-03-29 15:30:00,29.55,29.67,29.54,29.61,1584496.0,25.1054,25.2074,25.0969,25.1564,1584496.0
2022-03-30 09:30:00,29.94,30.17,29.88,30.08,1854256.0,25.4368,25.6322,25.3858,25.5557,1854256.0
2022-03-30 10:00:00,30.08,30.1,30.0,30.08,782977.0,25.5557,25.5727,25.4878,25.5557,782977.0
2022-03-30 10:30:00,30.08,30.29,30.01,30.26,1240368.0,25.5557,25.7341,25.4962,25.7086,1240368.0
2022-03-30 11:00:00,30.26,30.34,30.1,30.19,1113800.0,25.7086,25.7766,25.5727,25.6492,1113800.0
2022-03-30 11:30:00,30.19,30.29,30.17,30.23,765348.0,25.6492,25.7341,25.6322,25.6832,765348.0
2022-03-30 12:00:00,30.23,30.24,30.15,30.2,423041.0,25.6832,25.6917,25.6152,25.6577,423041.0
2022-03-30 12:30:00,30.2,30.24,30.13,30.15,417322.0,25.6577,25.6917,25.5982,25.6152,417322.0
2022-03-30 13:00:00,30.15,30.17,30.04,30.05,505516.0,25.6152,25.6322,25.5217,25.5302,505516.0
2022-03-30 13:30:00,30.05,30.1,30.0,30.1,727464.0,25.5302,25.5727,25.4878,25.5727,727464.0
2022-03-30 14:00:00,30.09,30.14,30.07,30.11,506140.0,25.5642,25.6067,25.5472,25.5812,506140.0
2022-03-30 14:30:00,30.11,30.14,30.06,30.07,469573.0,25.5812,25.6067,25.5387,25.5472,469573.0
2022-03-30 15:00:00,30.07,30.11,30.0,30.03,583850.0,25.5472,25.5812,25.4878,25.5132,583850.0
2022-03-30 15:30:00,30.03,30.09,30.01,30.06,2076564.0,25.5132,25.5642,25.4962,25.5387,2076564.0
2022-03-31 09:30:00,29.73,29.91,29.66,29.7,1708549.0,25.2584,25.4113,25.1989,25.2329,1708549.0
2022-03-31 10:00:00,29.69,29.74,29.55,29.71,1482365.0,25.2244,25.2669,25.1054,25.2414,1482365.0
2022-03-31 10:30:00,29.72,29.79,29.59,29.78,1164776.0,25.2499,25.3093,25.1394,25.3008,1164776.0
2022-03-31 11:00:00,29.78,29.81,29.67,29.76,980193.0,25.3008,25.3263,25.2074,25.2839,980193.0
2022-03-31 11:30:00,29.76,29.78,29.58,29.74,830631.0,25.2839,25.3008,25.1309,25.2669,830631.0
2022-03-31 12:00:00,29.74,29.82,29.73,29.76,556023.0,25.2669,25.3348,25.2584,25.2839,556023.0
2022-03-31 12:30:00,29.75,29.76,29.65,29.68,414232.0,25.2754,25.2839,25.1904,25.2159,414232.0
2022-03-31 13:00:00,29.68,29.75,29.66,29.7,585355.0,25.2159,25.2754,25.1989,25.2329,585355.0
2022-03-31 13:30:00,29.71,29.78,29.69,29.71,563343.0,25.2414,25.3008,25.2244,25.2414,563343.0
2022-03-31 14:00:00,29.71,29.71,29.52,29.53,519143.0,25.2414,25.2414,25.0799,25.0884,519143.0
2022-03-31 14:30:00,29.53,29.6,29.48,29.58,743324.0,25.0884,25.1479,25.046,25.1309,743324.0
2022-03-31 15:00:00,29.58,29.64,29.55,29.58,684090.0,25.1309,25.1819,25.1054,25.1309,684090.0
2022-03-31 15:30:00,29.57,29.58,29.38,29.4,2017612.0,25.1224,25.1309,24.961,24.978,2017612.0
2022-04-01 09:30:00,29.55,29.81,29.45,29.79,1217821.0,25.1054,25.3263,25.0205,25.3093,1217821.0
2022-04-01 10:00:00,29.78,29.82,29.62,29.67,851284.0,25.3008,25.3348,25.1649,25.2074,851284.0
2022-04-01 10:30:00,29.66,29.81,29.61,29.74,820355.0,25.1989,25.3263,25.1564,25.2669,820355.0
2022-04-01 11:00:00,29.74,29.83,29.7,29.79,534624.0,25.2669,25.3433,25.2329,25.3093,534624.0
2022-04-01 11:30:00,29.78,29.85,29.73,29.78,497192.0,25.3008,25.3603,25.2584,25.3008,497192.0
2022-04-01 12:00:00,29.78,29.8,29.68,29.73,342943.0,25.3008,25.3178,25.2159,25.2584,342943.0
2022-04-01 12:30:00,29.72,29.73,29.63,29.68,375367.0,25.2499,25.2584,25.1734,25.2159,375367.0
2022-04-01 13:00:00,29.68,29.69,29.59,29.61,338523.0,25.2159,25.2244,25.1394,25.1564,338523.0
2022-04-01 13:30:00,29.61,29.66,29.57,29.64,364611.0,25.1564,25.1989,25.1224,25.1819,364611.0
2022-04-01 14:00:00,29.64,29.72,29.63,29.72,534513.0,25.1819,25.2499,25.1734,25.2499,534513.0
2022-04-01 14:30:00,29.72,29.78,29.69,29.76,622921.0,25.2499,25.3008,25.2244,25.2839,622921.0
2022-04-01 15:00:00,29.77,29.8,29.73,29.79,566809.0,25.2923,25.3178,25.2584,25.3093,566809.0
2022-04-01 15:30:00,29.78,29.87,29.75,29.83,1498877.0,25.3008,25.3773,25.2754,25.3433,1498877.0
2022-04-04 09:30:00,30.0,30.04,29.69,29.85,1450220.0,25.4878,25.5217,25.2244,25.3603,1450220.0
2022-04-04 10:00:00,29.85,29.95,29.8,29.9,714364.0,25.3603,25.4453,25.3178,25.4028,714364.0
2022-04-04 10:30:00,29.91,29.92,29.76,29.78,684158.0,25.4113,25.4198,25.2839,25.3008,684158.0
2022-04-04 11:00:00,29.78,29.79,29.68,29.76,732273.0,25.3008,25.3093,25.2159,25.2839,732273.0
2022-04-04 11:30:00,29.76,29.81,29.61,29.69,623785.0,25.2839,25.3263,25.1564,25.2244,623785.0
2022-04-04 12:00:00,29.69,29.72,29.64,29.68,317896.0,25.2244,25.2499,25.1819,25.2159,317896.0
2022-04-04 12:30:00,29.68,29.75,29.67,29.75,500338.0,25.2159,25.2754,25.2074,25.2754,500338.0
2022-04-04 13:00:00,29.75,29.81,29.71,29.76,459130.0,25.2754,25.3263,25.2414,25.2839,459130.0
2022-04-04 13:30:00,29.77,29.85,29.76,29.8,436697.0,25.2923,25.3603,25.2839,25.3178,436697.0
2022-04-04 14:00:00,29.81,29.97,29.8,29.96,673180.0,25.3263,25.4623,25.3178,25.4538,673180.0
2022-04-04 14:30:00,29.97,29.97,29.9,29.95,662108.0,25.4623,25.4623,25.4028,25.4453,662108.0
2022-04-04 15:00:00,29.96,29.99,29.93,29.96,724581.0,25.4538,25.4793,25.4283,25.4538,724581.0
2022-04-04 15:30:00,29.96,29.98,29.76,29.78,3685125.0,25.4538,25.4708,25.2839,25.3008,3685125.0
2022-04-05 09:30:00,30.09,30.31,30.05,30.17,1648604.0,25.5642,25.7511,25.5302,25.6322,1648604.0
2022-04-05 10:00:00,30.18,30.23,29.93,29.98,848971.0,25.6407,25.6832,25.4283,25.4708,848971.0
2022-04-05 10:30:00,29.98,30.03,29.83,29.92,1891164.0,25.4708,25.5132,25.3433,25.4198,1891164.0
2022-04-05 11:00:00,29.92,30.0,29.86,29.99,995703.0,25.4198,25.4878,25.3688,25.4793,995703.0
2022-04-05 11:30:00,29.99,30.13,29.98,30.07,1002901.0,25.4793,25.5982,25.4708,25.5472,1002901.0
2022-04-05 12:00:00,30.07,30.14,29.99,30.0,655805.0,25.5472,25.6067,25.4793,25.4878,655805.0
2022-04-05 12:30:00,30.0,30.01,29.89,29.94,594451.0,25.4878,25.4962,25.3943,25.4368,594451.0
2022-04-05 13:00:00,29.94,30.04,29.93,30.02,542724.0,25.4368,25.5217,25.4283,25.5047,542724.0
2022-04-05 13:30:00,30.02,30.04,29.86,29.9,454622.0,25.5047,25.5217,25.3688,25.4028,454622.0
2022-04-05 14:00:00,29.9,29.92,29.8,29.83,575621.0,25.4028,25.4198,25.3178,25.3433,575621.0
2022-04-05 14:30:00,29.83,29.86,29.78,29.79,619578.0,25.3433,25.3688,25.3008,25.3093,619578.0
2022-04-05 15:00:00,29.79,29.81,29.67,29.71,839378.0,25.3093,25.3263,25.2074,25.2414,839378.0
2022-04-05 15:30:00,29.71,29.72,29.56,29.7,2132709.0,25.2414,25.2499,25.1139,25.2329,2132709.0
2022-04-06 09:30:00,30.0,30.07,29.65,29.72,1448541.0,25.4878,25.5472,25.1904,25.2499,1448541.0
2022-04-06 10:00:00,29.72,30.11,29.72,30.0,1048824.0,25.2499,25.5812,25.2499,25.4878,1048824.0
2022-04-06 10:30:00,29.99,30.11,29.92,30.01,810278.0,25.4793,25.5812,25.4198,25.4962,810278.0
2022-04-06 11:00:00,30.01,30.02,29.71,29.73,1302372.0,25.4962,25.5047,25.2414,25.2584,1302372.0
2022-04-06 11:30:00,29.74,29.91,29.69,29.88,1072310.0,25.2669,25.4113,25.2244,25.3858,1072310.0
2022-04-06 12:00:00,29.88,29.96,29.83,29.86,553028.0,25.3858,25.4538,25.3433,25.3688,553028.0
2022-04-06 12:30:00,29.86,29.9,29.8,29.84,330867.0,25.3688,25.4028,25.3178,25.3518,330867.0
2022-04-06 13:00:00,29.83,29.84,29.63,29.73,542468.0,25.3433,25.3518,25.1734,25.2584,542468.0
2022-04-06 13:30:00,29.73,29.74,29.58,29.63,581438.0,25.2584,25.2669,25.1309,25.1734,581438.0
2022-04-06 14:00:00,29.63,29.74,29.44,29.49,605743.0,25.1734,25.2669,25.012,25.0545,605743.0
2022-04-06 14:30:00,29.49,29.64,29.48,29.61,416822.0,25.0545,25.1819,25.046,25.1564,416822.0
2022-04-06 15:00:00,29.62,29.68,29.5,29.51,556548.0,25.1649,25.2159,25.063,25.0715,556548.0
2022-04-06 15:30:00,29.52,29.64,29.48,29.59,1480501.0,25.0799,25.1819,25.046,25.1394,1480501.0
2022-04-07 09:30:00,29.89,30.02,29.72,29.84,1765123.0,25.3943,25.5047,25.2499,25.3518,1765123.0
2022-04-07 10:00:00,29.85,29.85,29.64,29.68,1202629.0,25.3603,25.3603,25.1819,25.2159,1202629.0
2022-04-07 10:30:00,29.69,29.77,29.54,29.54,885992.0,25.2244,25.2923,25.0969,25.0969,885992.0
2022-04-07 11:00:00,29.54,29.56,29.35,29.38,655603.0,25.0969,25.1139,24.9355,24.961,655603.0
2022-04-07 11:30:00,29.38,29.51,29.32,29.42,979280.0,24.961,25.0715,24.91,24.995,979280.0
2022-04-07 12:00:00,29.41,29.44,29.33,29.35,436632.0,24.9865,25.012,24.9185,24.9355,436632.0
2022-04-07 12:30:00,29.35,29.48,29.34,29.46,549399.0,24.9355,25.046,24.927,25.029,549399.0
2022-04-07 13:00:00,29.46,29.65,29.45,29.63,627548.0,25.029,25.1904,25.0205,25.1734,627548.0
2022-04-07 13:30:00,29.62,29.66,29.55,29.66,629202.0,25.1649,25.1989,25.1054,25.1989,629202.0
2022-04-07 14:00:00,29.66,29.8,29.65,29.78,712811.0,25.1989,25.3178,25.1904,25.3008,712811.0
2022-04-07 14:30:00,29.78,29.87,29.77,29.85,640639.0,25.3008,25.3773,25.2923,25.3603,640639.0
2022-04-07 15:00:00,29.84,29.91,29.83,29.88,831568.0,25.3518,25.4113,25.3433,25.3858,831568.0
2022-04-07 15:30:00,29.88,29.94,29.86,29.86,2060138.0,25.3858,25.4368,25.3688,25.3688,2060138.0
2022-04-08 09:30:00,29.92,30.3,29.92,30.25,1462497.0,25.4198,25.7426,25.4198,25.7002,1462497.0
2022-04-08 10:00:00,30.25,30.34,30.17,30.24,874141.0,25.7002,25.7766,25.6322,25.6917,874141.0
2022-04-08 10:30:00,30.24,30.4,30.21,30.39,1272584.0,25.6917,25.8276,25.6662,25.8191,1272584.0
2022-04-08 11:00:00,30.38,30.48,30.33,30.44,1112572.0,25.8106,25.8956,25.7681,25.8616,1112572.0
2022-04-08 11:30:00,30.44,30.57,30.43,30.53,746827.0,25.8616,25.972,25.8531,25.938,746827.0
2022-04-08 12:00:00,30.53,30.56,30.44,30.55,512382.0,25.938,25.9635,25.8616,25.955,512382.0
2022-04-08 12:30:00,30.55,30.57,30.48,30.48,456685.0,25.955,25.972,25.8956,25.8956,456685.0
2022-04-08 13:00:00,30.48,30.5,30.42,30.46,336015.0,25.8956,25.9125,25.8446,25.8786,336015.0
2022-04-08 13:30:00,30.45,30.5,30.43,30.48,520988.0,25.8701,25.9125,25.8531,25.8956,520988.0
2022-04-08 14:00:00,30.49,30.56,30.47,30.52,556869.0,25.9041,25.9635,25.8871,25.9295,556869.0
2022-04-08 14:30:00,30.52,30.52,30.46,30.5,492266.0,25.9295,25.9295,25.8786,25.9125,492266.0
2022-04-08 15:00:00,30.5,30.53,30.46,30.5,752043.0,25.9125,25.938,25.8786,25.9125,752043.0
2022-04-08 15:30:00,30.5,30.52,30.43,30.47,1677123.0,25.9125,25.9295,25.8531,25.8871,1677123.0
2022-04-11 09:30:00,30.46,30.49,30.09,30.28,1600124.0,25.8786,25.9041,25.5642,25.7256,1600124.0
2022-04-11 10:00:00,30.28,30.41,30.21,30.3,888691.0,25.7256,25.8361,25.6662,25.7426,888691.0
2022-04-11 10:30:00,30.3,30.35,30.19,30.32,665593.0,25.7426,25.7851,25.6492,25.7596,665593.0
2022-04-11 11:00:00,30.31,30.38,30.21,30.22,573886.0,25.7511,25.8106,25.6662,25.6747,573886.0
2022-04-11 11:30:00,30.22,30.25,30.12,30.16,444778.0,25.6747,25.7002,25.5897,25.6237,444778.0
2022-04-11 12:00:00,30.15,30.15,30.04,30.07,304282.0,25.6152,25.6152,25.5217,25.5472,304282.0
2022-04-11 12:30:00,30.06,30.1,29.92,29.93,630179.0,25.5387,25.5727,25.4198,25.4283,630179.0
2022-04-11 13:00:00,29.93,30.05,29.89,29.91,560075.0,25.4283,25.5302,25.3943,25.4113,560075.0
2022-04-11 13:30:00,29.92,30.0,29.9,29.99,433216.0,25.4198,25.4878,25.4028,25.4793,433216.0
2022-04-11 14:00:00,29.99,30.1,29.98,30.05,512050.0,25.4793,25.5727,25.4708,25.5302,512050.0
2022-04-11 14:30:00,30.04,30.16,30.02,30.15,409039.0,25.5217,25.6237,25.5047,25.6152,409039.0
2022-04-11 15:00:00,30.14,30.16,30.04,30.05,459791.0,25.6067,25.6237,25.5217,25.5302,459791.0
2022-04-11 15:30:00,30.04,30.07,29.96,29.98,1301259.0,25.5217,25.5472,25.4538,25.4708,1301259.0
2022-04-12 09:30:00,30.67,30.93,30.63,30.87,1465351.0,26.057,26.2779,26.023,26.2269,1465351.0
2022-04-12 10:00:00,30.87,30.88,30.67,30.83,960596.0,26.2269,26.2354,26.057,26.1929,960596.0
2022-04-12 10:30:00,30.82,31.06,30.82,30.92,1002844.0,26.1844,26.3883,26.1844,26.2694,1002844.0
2022-04-12 11:00:00,30.92,31.0,30.86,30.96,773881.0,26.2694,26.3373,26.2184,26.3034,773881.0
2022-04-12 11:30:00,30.96,30.97,30.85,30.94,735263.0,26.3034,26.3119,26.2099,26.2864,735263.0
2022-04-12 12:00:00,30.94,30.96,30.85,30.9,351327.0,26.2864,26.3034,26.2099,26.2524,351327.0
2022-04-12 12:30:00,30.9,30.92,30.84,30.88,330900.0,26.2524,26.2694,26.2014,26.2354,330900.0
2022-04-12 13:00:00,30.88,30.92,30.82,30.82,344362.0,26.2354,26.2694,26.1844,26.1844,344362.0
2022-04-12 13:30:00,30.83,30.83,30.61,30.63,363820.0,26.1929,26.1929,26.006,26.023,363820.0
2022-04-12 14:00:00,30.64,30.7,30.6,30.64,385351.0,26.0315,26.0825,25.9975,26.0315,385351.0
2022-04-12 14:30:00,30.63,30.69,30.58,30.65,586270.0,26.023,26.074,25.9805,26.04,586270.0
2022-04-12 15:00:00,30.65,30.66,30.52,30.54,540964.0,26.04,26.0485,25.9295,25.9465,540964.0
2022-04-12 15:30:00,30.53,30.6,30.52,30.54,1205924.0,25.938,25.9975,25.9295,25.9465,1205924.0
2022-04-13 09:30:00,31.08,31.25,30.99,31.03,1241207.0,26.4053,26.5497,26.3288,26.3628,1241207.0
2022-04-13 10:00:00,31.03,31.11,30.98,31.05,979873.0,26.3628,26.4308,26.3204,26.3798,979873.0
2022-04-13 10:30:00,31.05,31.14,30.94,31.11,780816.0,26.3798,26.4563,26.2864,26.4308,780816.0
2022-04-13 11:00:00,31.11,31.18,31.08,31.13,666088.0,26.4308,26.4903,26.4053,26.4478,666088.0
2022-04-13 11:30:00,31.13,31.14,31.05,31.08,373548.0,26.4478,26.4563,26.3798,26.4053,373548.0
2022-04-13 12:00:00,31.08,31.1,31.04,31.07,289609.0,26.4053,26.4223,26.3713,26.3968,289609.0
2022-04-13 12:30:00,31.07,31.16,31.06,31.11,304417.0,26.3968,26.4733,26.3883,26.4308,304417.0
2022-04-13 13:00:00,31.1,31.21,31.1,31.18,320909.0,26.4223,26.5158,26.4223,26.4903,320909.0
2022-04-13 13:30:00,31.17,31.2,31.11,31.16,316607.0,26.4818,26.5073,26.4308,26.4733,316607.0
2022-04-13 14:00:00,31.16,31.19,31.13,31.15,277220.0,26.4733,26.4988,26.4478,26.4648,277220.0
2022-04-13 14:30:00,31.15,31.17,31.1,31.14,254521.0,26.4648,26.4818,26.4223,26.4563,254521.0
2022-04-13 15:00:00,31.13,31.2,31.11,31.19,598294.0,26.4478,26.5073,26.4308,26.4988,598294.0
2022-04-13 15:30:00,31.19,31.22,31.16,31.21,1415061.0,26.4988,26.5243,26.4733,26.5158,1415061.0
2022-04-14 09:30:00,31.23,31.37,31.09,31.16,868996.0,26.5328,26.6517,26.4138,26.4733,868996.0
2022-04-14 10:00:00,31.16,31.27,31.15,31.24,596654.0,26.4733,26.5667,26.4648,26.5412,596654.0
2022-04-14 10:30:00,31.24,31.29,31.16,31.19,580167.0,26.5412,26.5837,26.4733,26.4988,580167.0
2022-04-14 11:00:00,31.19,31.28,31.16,31.22,567519.0,26.4988,26.5752,26.4733,26.5243,567519.0
2022-04-14 11:30:00,31.21,31.26,31.08,31.16,451885.0,26.5158,26.5582,26.4053,26.4733,451885.0
2022-04-14 12:00:00,31.17,31.28,31.16,31.24,279670.0,26.4818,26.5752,26.4733,26.5412,279670.0
2022-04-14 12:30:00,31.23,31.24,31.15,31.19,504744.0,26.5328,26.5412,26.4648,26.4988,504744.0
2022-04-14 13:00:00,31.19,31.21,31.14,31.19,343734.0,26.4988,26.5158,26.4563,26.4988,343734.0
2022-04-14 13:30:00,31.19,31.28,31.17,31.28,268827.0,26.4988,26.5752,26.4818,26.5752,268827.0
2022-04-14 14:00:00,31.28,31.34,31.26,31.32,640457.0,26.5752,26.6262,26.5582,26.6092,640457.0
2022-04-14 14:30:00,31.31,31.41,31.28,31.36,670727.0,26.6007,26.6857,26.5752,26.6432,670727.0
2022-04-14 15:00:00,31.36,31.42,31.31,31.41,524761.0,26.6432,26.6942,26.6007,26.6857,524761.0
2022-04-14 15:30:00,31.42,31.42,31.28,31.29,942016.0,26.6942,26.6942,26.5752,26.5837,942016.0
2022-04-18 09:30:00,31.34,31.46,31.15,31.28,1068431.0,26.6262,26.7282,26.4648,26.5752,1068431.0
2022-04-18 10:00:00,31.28,31.29,31.1,31.2,580152.0,26.5752,26.5837,26.4223,26.5073,580152.0
2022-04-18 10:30:00,31.2,31.24,31.12,31.18,426871.0,26.5073,26.5412,26.4393,26.4903,426871.0
2022-04-18 11:00:00,31.18,31.23,31.16,31.17,312491.0,26.4903,26.5328,26.4733,26.4818,312491.0
2022-04-18 11:30:00,31.17,31.19,31.05,31.11,290844.0,26.4818,26.4988,26.3798,26.4308,290844.0
2022-04-18 12:00:00,31.11,31.25,31.1,31.25,255272.0,26.4308,26.5497,26.4223,26.5497,255272.0
2022-04-18 12:30:00,31.25,31.33,31.22,31.33,333240.0,26.5497,26.6177,26.5243,26.6177,333240.0
2022-04-18 13:00:00,31.33,31.38,31.27,31.32,503682.0,26.6177,26.6602,26.5667,26.6092,503682.0
2022-04-18 13:30:00,31.32,31.42,31.31,31.35,457412.0,26.6092,26.6942,26.6007,26.6347,457412.0
2022-04-18 14:00:00,31.36,31.37,31.26,31.32,338574.0,26.6432,26.6517,26.5582,26.6092,338574.0
2022-04-18 14:30:00,31.32,31.34,31.25,31.3,411976.0,26.6092,26.6262,26.5497,26.5922,411976.0
2022-04-18 15:00:00,31.29,31.33,31.2,31.22,409398.0,26.5837,26.6177,26.5073,26.5243,409398.0
2022-04-18 15:30:00,31.21,31.26,31.17,31.26,1195193.0,26.5158,26.5582,26.4818,26.5582,1195193.0
2022-04-19 09:30:00,31.34,31.63,31.25,31.63,1356263.0,26.6262,26.8726,26.5497,26.8726,1356263.0
2022-04-19 10:00:00,31.63,31.75,31.58,31.71,1040211.0,26.8726,26.9745,26.8301,26.9406,1040211.0
2022-04-19 10:30:00,31.71,31.73,31.48,31.49,553291.0,26.9406,26.9575,26.7451,26.7536,553291.0
2022-04-19 11:00:00,31.49,31.51,31.26,31.32,533009.0,26.7536,26.7706,26.5582,26.6092,533009.0
2022-04-19 11:30:00,31.32,31.33,31.21,31.3,510063.0,26.6092,26.6177,26.5158,26.5922,510063.0
2022-04-19 12:00:00,31.3,31.38,31.26,31.31,320906.0,26.5922,26.6602,26.5582,26.6007,320906.0
2022-04-19 12:30:00,31.31,31.35,31.25,31.32,250006.0,26.6007,26.6347,26.5497,26.6092,250006.0
2022-04-19 13:00:00,31.31,31.46,31.3,31.41,370627.0,26.6007,26.7282,26.5922,26.6857,370627.0
2022-04-19 13:30:00,31.41,31.53,31.4,31.49,300157.0,26.6857,26.7876,26.6772,26.7536,300157.0
2022-04-19 14:00:00,31.49,31.51,31.39,31.42,420311.0,26.7536,26.7706,26.6687,26.6942,420311.0
2022-04-19 14:30:00,31.43,31.43,31.35,31.39,221363.0,26.7027,26.7027,26.6347,26.6687,221363.0
2022-04-19 15:00:00,31.39,31.45,31.38,31.41,304332.0,26.6687,26.7197,26.6602,26.6857,304332.0
2022-04-19 15:30:00,31.41,31.46,31.39,31.41,1011579.0,26.6857,26.7282,26.6687,26.6857,1011579.0
2022-04-20 09:30:00,31.32,31.37,31.13,31.25,1362373.0,26.6092,26.6517,26.4478,26.5497,1362373.0
2022-04-20 10:00:00,31.25,31.29,31.15,31.23,545245.0,26.5497,26.5837,26.4648,26.5328,545245.0
2022-04-20 10:30:00,31.23,31.38,31.22,31.35,886919.0,26.5328,26.6602,26.5243,26.6347,886919.0
2022-04-20 11:00:00,31.34,31.4,31.27,31.34,521926.0,26.6262,26.6772,26.5667,26.6262,521926.0
2022-04-20 11:30:00,31.34,31.41,31.23,31.29,500270.0,26.6262,26.6857,26.5328,26.5837,500270.0
2022-04-20 12:00:00,31.3,31.34,31.27,31.32,161156.0,26.5922,26.6262,26.5667,26.6092,161156.0
2022-04-20 12:30:00,31.31,31.37,31.29,31.34,231564.0,26.6007,26.6517,26.5837,26.6262,231564.0
2022-04-20 13:00:00,31.34,31.4,31.3,31.3,222072.0,26.6262,26.6772,26.5922,26.5922,222072.0
2022-04-20 13:30:00,31.3,31.42,31.3,31.41,225268.0,26.5922,26.6942,26.5922,26.6857,225268.0
2022-04-20 14:00:00,31.42,31.44,31.31,31.36,237897.0,26.6942,26.7112,26.6007,26.6432,237897.0
2022-04-20 14:30:00,31.36,31.37,31.26,31.27,303576.0,26.6432,26.6517,26.5582,26.5667,303576.0
2022-04-20 15:00:00,31.28,31.41,31.26,31.4,591056.0,26.5752,26.6857,26.5582,26.6772,591056.0
2022-04-20 15:30:00,31.4,31.49,31.38,31.4,1674126.0,26.6772,26.7536,26.6602,26.6772,1674126.0
2022-04-21 09:30:00,31.63,31.68,31.39,31.62,781005.0,26.8726,26.9151,26.6687,26.8641,781005.0
2022-04-21 10:00:00,31.63,31.74,31.58,31.69,720231.0,26.8726,26.966,26.8301,26.9236,720231.0
2022-04-21 10:30:00,31.68,31.69,31.44,31.46,483525.0,26.9151,26.9236,26.7112,26.7282,483525.0
2022-04-21 11:00:00,31.47,31.51,31.42,31.5,682027.0,26.7367,26.7706,26.6942,26.7621,682027.0
2022-04-21 11:30:00,31.49,31.54,31.38,31.52,404579.0,26.7536,26.7961,26.6602,26.7791,404579.0
2022-04-21 12:00:00,31.52,31.55,31.35,31.37,362407.0,26.7791,26.8046,26.6347,26.6517,362407.0
2022-04-21 12:30:00,31.37,31.42,31.18,31.25,451489.0,26.6517,26.6942,26.4903,26.5497,451489.0
2022-04-21 13:00:00,31.25,31.27,31.16,31.24,344056.0,26.5497,26.5667,26.4733,26.5412,344056.0
2022-04-21 13:30:00,31.24,31.28,31.04,31.09,382425.0,26.5412,26.5752,26.3713,26.4138,382425.0
2022-04-21 14:00:00,31.08,31.09,30.97,31.0,411136.0,26.4053,26.4138,26.3119,26.3373,411136.0
2022-04-21 14:30:00,30.99,31.09,30.79,30.82,628610.0,26.3288,26.4138,26.1589,26.1844,628610.0
2022-04-21 15:00:00,30.83,30.85,30.7,30.84,905679.0,26.1929,26.2099,26.0825,26.2014,905679.0
2022-04-21 15:30:00,30.83,30.91,30.77,30.82,1514092.0,26.1929,26.2609,26.1419,26.1844,1514092.0
2022-04-22 09:30:00,30.51,30.76,30.38,30.71,1191217.0,25.921,26.1334,25.8106,26.091,1191217.0
2022-04-22 10:00:00,30.71,30.78,30.56,30.58,624960.0,26.091,26.1504,25.9635,25.9805,624960.0
2022-04-22 10:30:00,30.58,30.61,30.35,30.36,720898.0,25.9805,26.006,25.7851,25.7936,720898.0
2022-04-22 11:00:00,30.36,30.45,30.31,30.31,546168.0,25.7936,25.8701,25.7511,25.7511,546168.0
2022-04-22 11:30:00,30.3,30.33,30.06,30.11,825676.0,25.7426,25.7681,25.5387,25.5812,825676.0
2022-04-22 12:00:00,30.11,30.12,30.03,30.1,265561.0,25.5812,25.5897,25.5132,25.5727,265561.0
2022-04-22 12:30:00,30.09,30.17,30.02,30.05,274273.0,25.5642,25.6322,25.5047,25.5302,274273.0
2022-04-22 13:00:00,30.05,30.1,30.03,30.06,252667.0,25.5302,25.5727,25.5132,25.5387,252667.0
2022-04-22 13:30:00,30.05,30.1,30.0,30.01,391288.0,25.5302,25.5727,25.4878,25.4962,391288.0
2022-04-22 14:00:00,30.0,30.09,29.91,29.99,432874.0,25.4878,25.5642,25.4113,25.4793,432874.0
2022-04-22 14:30:00,30.0,30.01,29.78,29.81,731970.0,25.4878,25.4962,25.3008,25.3263,731970.0
2022-04-22 15:00:00,29.8,30.06,29.77,30.05,949838.0,25.3178,25.5387,25.2923,25.5302,949838.0
2022-04-22 15:30:00,30.05,30.13,29.86,29.89,1669193.0,25.5302,25.5982,25.3688,25.3943,1669193.0
2022-04-25 09:30:00,28.81,28.85,28.46,28.52,2181960.0,24.4767,24.5107,24.1794,24.2304,2181960.0
2022-04-25 10:00:00,28.53,28.6,28.34,28.44,1372558.0,24.2389,24.2983,24.0774,24.1624,1372558.0
2022-04-25 10:30:00,28.45,28.51,28.23,28.24,1434459.0,24.1709,24.2219,23.984,23.9925,1434459.0
2022-04-25 11:00:00,28.23,28.38,28.12,28.16,1174933.0,23.984,24.1114,23.8905,23.9245,1174933.0
2022-04-25 11:30:00,28.16,28.2,27.92,28.12,1859290.0,23.9245,23.9585,23.7206,23.8905,1859290.0
2022-04-25 12:00:00,28.13,28.36,28.0,28.21,949773.0,23.899,24.0944,23.7886,23.967,949773.0
2022-04-25 12:30:00,28.22,28.38,28.19,28.28,696593.0,23.9755,24.1114,23.95,24.0265,696593.0
2022-04-25 13:00:00,28.29,28.44,28.21,28.34,590856.0,24.035,24.1624,23.967,24.0774,590856.0
2022-04-25 13:30:00,28.34,28.38,28.26,28.34,496157.0,24.0774,24.1114,24.0095,24.0774,496157.0
2022-04-25 14:00:00,28.35,28.65,28.31,28.64,633209.0,24.0859,24.3408,24.0519,24.3323,633209.0
2022-04-25 14:30:00,28.64,28.83,28.63,28.7,687227.0,24.3323,24.4937,24.3238,24.3833,687227.0
2022-04-25 15:00:00,28.7,28.86,28.61,28.8,1265730.0,24.3833,24.5192,24.3068,24.4682,1265730.0
2022-04-25 15:30:00,28.79,28.89,28.72,28.73,2043505.0,24.4597,24.5447,24.4003,24.4088,2043505.0
2022-04-26 09:30:00,28.29,28.53,28.27,28.45,1882618.0,24.035,24.2389,24.018,24.1709,1882618.0
2022-04-26 10:00:00,28.45,28.69,28.31,28.44,1336282.0,24.1709,24.3748,24.0519,24.1624,1336282.0
2022-04-26 10:30:00,28.44,28.56,28.27,28.5,843199.0,24.1624,24.2643,24.018,24.2134,843199.0
2022-04-26 11:00:00,28.51,28.86,28.49,28.72,1176325.0,24.2219,24.5192,24.2049,24.4003,1176325.0
2022-04-26 11:30:00,28.71,28.8,28.61,28.64,860088.0,24.3918,24.4682,24.3068,24.3323,860088.0
2022-04-26 12:00:00,28.63,28.87,28.62,28.77,847649.0,24.3238,24.5277,24.3153,24.4428,847649.0
2022-04-26 12:30:00,28.76,28.88,28.74,28.86,517367.0,24.4343,24.5362,24.4173,24.5192,517367.0
2022-04-26 13:00:00,28.88,28.91,28.66,28.67,501615.0,24.5362,24.5617,24.3493,24.3578,501615.0
2022-04-26 13:30:00,28.67,28.73,28.54,28.61,398170.0,24.3578,24.4088,24.2473,24.3068,398170.0
2022-04-26 14:00:00,28.61,28.61,28.49,28.54,434324.0,24.3068,24.3068,24.2049,24.2473,434324.0
2022-04-26 14:30:00,28.54,28.55,28.39,28.48,377983.0,24.2473,24.2558,24.1199,24.1964,377983.0
2022-04-26 15:00:00,28.48,28.5,28.34,28.37,688775.0,24.1964,24.2134,24.0774,24.1029,688775.0
2022-04-26 15:30:00,28.38,28.45,28.31,28.34,2181376.0,24.1114,24.1709,24.0519,24.0774,2181376.0
2022-04-27 09:30:00,28.46,28.54,28.23,28.54,1287896.0,24.1794,24.2473,23.984,24.2473,1287896.0
2022-04-27 10:00:00,28.53,28.6,28.29,28.3,865411.0,24.2389,24.2983,24.035,24.0434,865411.0
2022-04-27 10:30:00,28.3,28.47,28.26,28.42,1155003.0,24.0434,24.1879,24.0095,24.1454,1155003.0
2022-04-27 11:00:00,28.42,28.52,28.36,28.49,1004857.0,24.1454,24.2304,24.0944,24.2049,1004857.0
2022-04-27 11:30:00,28.49,28.53,28.36,28.52,746596.0,24.2049,24.2389,24.0944,24.2304,746596.0
2022-04-27 12:00:00,28.53,28.62,28.48,28.58,406991.0,24.2389,24.3153,24.1964,24.2813,406991.0
2022-04-27 12:30:00,28.59,28.73,28.59,28.68,547449.0,24.2898,24.4088,24.2898,24.3663,547449.0
2022-04-27 13:00:00,28.68,28.68,28.53,28.64,369806.0,24.3663,24.3663,24.2389,24.3323,369806.0
2022-04-27 13:30:00,28.64,28.77,28.62,28.74,352341.0,24.3323,24.4428,24.3153,24.4173,352341.0
2022-04-27 14:00:00,28.75,28.76,28.64,28.64,408762.0,24.4258,24.4343,24.3323,24.3323,408762.0
2022-04-27 14:30:00,28.64,28.72,28.53,28.58,370339.0,24.3323,24.4003,24.2389,24.2813,370339.0
2022-04-27 15:00:00,28.57,28.62,28.5,28.62,507009.0,24.2728,24.3153,24.2134,24.3153,507009.0
2022-04-27 15:30:00,28.62,28.68,28.55,28.59,1658071.0,24.3153,24.3663,24.2558,24.2898,1658071.0
2022-04-28 09:30:00,28.87,28.89,28.51,28.62,1540981.0,24.5277,24.5447,24.2219,24.3153,1540981.0
2022-04-28 10:00:00,28.61,28.63,28.44,28.61,1133867.0,24.3068,24.3238,24.1624,24.3068,1133867.0
2022-04-28 10:30:00,28.6,28.91,28.6,28.88,1335556.0,24.2983,24.5617,24.2983,24.5362,1335556.0
2022-04-28 11:00:00,28.88,28.99,28.81,28.87,1312273.0,24.5362,24.6297,24.4767,24.5277,1312273.0
2022-04-28 11:30:00,28.87,28.99,28.85,28.95,743983.0,24.5277,24.6297,24.5107,24.5957,743983.0
2022-04-28 12:00:00,28.95,29.11,28.91,29.1,503848.0,24.5957,24.7316,24.5617,24.7231,503848.0
2022-04-28 12:30:00,29.11,29.19,29.09,29.13,529091.0,24.7316,24.7996,24.7146,24.7486,529091.0
2022-04-28 13:00:00,29.13,29.28,29.07,29.25,801815.0,24.7486,24.876,24.6976,24.8506,801815.0
2022-04-28 13:30:00,29.25,29.29,29.16,29.24,533285.0,24.8506,24.8845,24.7741,24.8421,533285.0
2022-04-28 14:00:00,29.24,29.29,29.2,29.24,660705.0,24.8421,24.8845,24.8081,24.8421,660705.0
2022-04-28 14:30:00,29.25,29.33,29.19,29.31,799710.0,24.8506,24.9185,24.7996,24.9015,799710.0
2022-04-28 15:00:00,29.32,29.42,29.3,29.37,839937.0,24.91,24.995,24.893,24.9525,839937.0
2022-04-28 15:30:00,29.37,29.37,29.3,29.34,1960683.0,24.9525,24.9525,24.893,24.927,1960683.0
2022-04-29 09:30:00,29.3,29.47,29.19,29.43,1462392.0,24.893,25.0375,24.7996,25.0035,1462392.0
2022-04-29 10:00:00,29.43,29.52,29.18,29.25,1290342.0,25.0035,25.0799,24.7911,24.8506,1290342.0
2022-04-29 10:30:00,29.25,29.36,29.21,29.31,1403918.0,24.8506,24.944,24.8166,24.9015,1403918.0
2022-04-29 11:00:00,29.31,29.46,29.25,29.41,1101082.0,24.9015,25.029,24.8506,24.9865,1101082.0
2022-04-29 11:30:00,29.4,29.5,29.36,29.39,667804.0,24.978,25.063,24.944,24.9695,667804.0
2022-04-29 12:00:00,29.38,29.39,29.26,29.27,366401.0,24.961,24.9695,24.8591,24.8676,366401.0
2022-04-29 12:30:00,29.26,29.3,29.16,29.2,419492.0,24.8591,24.893,24.7741,24.8081,419492.0
2022-04-29 13:00:00,29.2,29.33,29.18,29.31,391301.0,24.8081,24.9185,24.7911,24.9015,391301.0
2022-04-29 13:30:00,29.31,29.39,29.2,29.21,393980.0,24.9015,24.9695,24.8081,24.8166,393980.0
2022-04-29 14:00:00,29.21,29.22,29.07,29.12,916607.0,24.8166,24.8251,24.6976,24.7401,916607.0
2022-04-29 14:30:00,29.12,29.12,28.91,29.01,582284.0,24.7401,24.7401,24.5617,24.6467,582284.0
2022-04-29 15:00:00,29.01,29.01,28.79,28.8,1388732.0,24.6467,24.6467,24.4597,24.4682,1388732.0
2022-04-29 15:30:00,28.8,28.91,28.69,28.71,3248698.0,24.4682,24.5617,24.3748,24.3918,3248698.0
2022-05-02 09:30:00,28.55,28.76,28.31,28.34,1560086.0,24.2558,24.4343,24.0519,24.0774,1560086.0
2022-05-02 10:00:00,28.35,28.67,28.31,28.57,922792.0,24.0859,24.3578,24.0519,24.2728,922792.0
2022-05-02 10:30:00,28.57,28.75,28.31,28.32,973956.0,24.2728,24.4258,24.0519,24.0604,973956.0
2022-05-02 11:00:00,28.32,28.42,28.15,28.28,1184808.0,24.0604,24.1454,23.916,24.0265,1184808.0
2022-05-02 11:30:00,28.28,28.54,28.25,28.51,639784.0,24.0265,24.2473,24.001,24.2219,639784.0
2022-05-02 12:00:00,28.5,28.74,28.43,28.69,1010058.0,24.2134,24.4173,24.1539,24.3748,1010058.0
2022-05-02 12:30:00,28.69,28.77,28.56,28.58,582681.0,24.3748,24.4428,24.2643,24.2813,582681.0
2022-05-02 13:00:00,28.59,28.68,28.48,28.53,393426.0,24.2898,24.3663,24.1964,24.2389,393426.0
2022-05-02 13:30:00,28.53,28.58,28.45,28.5,381117.0,24.2389,24.2813,24.1709,24.2134,381117.0
2022-05-02 14:00:00,28.5,28.52,28.33,28.41,473058.0,24.2134,24.2304,24.0689,24.1369,473058.0
2022-05-02 14:30:00,28.4,28.48,28.31,28.41,562626.0,24.1284,24.1964,24.0519,24.1369,562626.0
2022-05-02 15:00:00,28.41,28.75,28.41,28.72,803862.0,24.1369,24.4258,24.1369,24.4003,803862.0
2022-05-02 15:30:00,28.71,28.87,28.67,28.87,2028234.0,24.3918,24.5277,24.3578,24.5277,2028234.0
2022-05-03 09:30:00,30.3,30.77,30.24,30.69,2974121.0,25.7426,26.1419,25.6917,26.074,2974121.0
2022-05-03 10:00:00,30.68,30.95,30.6,30.82,2099337.0,26.0655,26.2949,25.9975,26.1844,2099337.0
2022-05-03 10:30:00,30.82,30.92,30.69,30.86,1545356.0,26.1844,26.2694,26.074,26.2184,1545356.0
2022-05-03 11:00:00,30.85,31.0,30.82,30.9,1240784.0,26.2099,26.3373,26.1844,26.2524,1240784.0
2022-05-03 11:30:00,30.9,31.2,30.9,31.19,1173175.0,26.2524,26.5073,26.2524,26.4988,1173175.0
2022-05-03 12:00:00,31.19,31.24,31.05,31.07,898216.0,26.4988,26.5412,26.3798,26.3968,898216.0
2022-05-03 12:30:00,31.07,31.17,30.99,31.12,717891.0,26.3968,26.4818,26.3288,26.4393,717891.0
2022-05-03 13:00:00,31.12,31.22,31.04,31.11,529546.0,26.4393,26.5243,26.3713,26.4308,529546.0
2022-05-03 13:30:00,31.11,31.15,31.03,31.06,500349.0,26.4308,26.4648,26.3628,26.3883,500349.0
2022-05-03 14:00:00,31.05,31.07,30.92,31.05,745221.0,26.3798,26.3968,26.2694,26.3798,745221.0
2022-05-03 14:30:00,31.05,31.21,30.9,31.21,804386.0,26.3798,26.5158,26.2524,26.5158,804386.0
2022-05-03 15:00:00,31.21,31.3,31.11,31.15,887021.0,26.5158,26.5922,26.4308,26.4648,887021.0
2022-05-03 15:30:00,31.15,31.23,31.02,31.17,2021606.0,26.4648,26.5328,26.3543,26.4818,2021606.0
2022-05-04 09:30:00,31.55,31.65,31.29,31.3,1849287.0,26.8046,26.8896,26.5837,26.5922,1849287.0
2022-05-04 10:00:00,31.31,31.35,31.13,31.29,1099668.0,26.6007,26.6347,26.4478,26.5837,1099668.0
2022-05-04 10:30:00,31.29,31.38,31.26,31.29,932583.0,26.5837,26.6602,26.5582,26.5837,932583.0
2022-05-04 11:00:00,31.3,31.31,31.11,31.19,891994.0,26.5922,26.6007,26.4308,26.4988,891994.0
2022-05-04 11:30:00,31.19,31.35,31.12,31.32,619154.0,26.4988,26.6347,26.4393,26.6092,619154.0
2022-05-04 12:00:00,31.33,31.36,31.2,31.34,454835.0,26.6177,26.6432,26.5073,26.6262,454835.0
2022-05-04 12:30:00,31.34,31.4,31.3,31.39,345379.0,26.6262,26.6772,26.5922,26.6687,345379.0
2022-05-04 13:00:00,31.39,31.43,31.31,31.37,510847.0,26.6687,26.7027,26.6007,26.6517,510847.0
2022-05-04 13:30:00,31.37,31.45,31.34,31.4,413608.0,26.6517,26.7197,26.6262,26.6772,413608.0
2022-05-04 14:00:00,31.4,31.64,31.37,31.61,684120.0,26.6772,26.8811,26.6517,26.8556,684120.0
2022-05-04 14:30:00,31.61,31.86,31.28,31.81,1227991.0,26.8556,27.068,26.5752,27.0255,1227991.0
2022-05-04 15:00:00,31.81,31.87,31.68,31.86,1365890.0,27.0255,27.0765,26.9151,27.068,1365890.0
2022-05-04 15:30:00,31.86,31.93,31.78,31.85,3055725.0,27.068,27.1275,27.0,27.0595,3055725.0
2022-05-05 09:30:00,31.65,31.69,31.32,31.68,1981308.0,26.8896,26.9236,26.6092,26.9151,1981308.0
2022-05-05 10:00:00,31.67,31.74,31.37,31.42,1648886.0,26.9066,26.966,26.6517,26.6942,1648886.0
2022-05-05 10:30:00,31.42,31.52,31.24,31.38,1554997.0,26.6942,26.7791,26.5412,26.6602,1554997.0
2022-05-05 11:00:00,31.38,31.41,31.03,31.11,1308515.0,26.6602,26.6857,26.3628,26.4308,1308515.0
2022-05-05 11:30:00,31.1,31.22,30.83,30.89,1170209.0,26.4223,26.5243,26.1929,26.2439,1170209.0
2022-05-05 12:00:00,30.88,31.13,30.78,31.08,1138644.0,26.2354,26.4478,26.1504,26.4053,1138644.0
2022-05-05 12:30:00,31.07,31.24,30.98,31.22,475457.0,26.3968,26.5412,26.3204,26.5243,475457.0
2022-05-05 13:00:00,31.23,31.37,31.19,31.3,490424.0,26.5328,26.6517,26.4988,26.5922,490424.0
2022-05-05 13:30:00,31.3,31.41,31.17,31.25,538955.0,26.5922,26.6857,26.4818,26.5497,538955.0
2022-05-05 14:00:00,31.24,31.39,31.14,31.15,685649.0,26.5412,26.6687,26.4563,26.4648,685649.0
2022-05-05 14:30:00,31.14,31.29,31.1,31.2,599068.0,26.4563,26.5837,26.4223,26.5073,599068.0
2022-05-05 15:00:00,31.2,31.24,31.0,31.04,1083848.0,26.5073,26.5412,26.3373,26.3713,1083848.0
2022-05-05 15:30:00,31.04,31.28,31.0,31.22,2300015.0,26.3713,26.5752,26.3373,26.5243,2300015.0
2022-05-06 09:30:00,31.72,31.81,31.35,31.45,1824186.0,26.9491,27.0255,26.6347,26.7197,1824186.0
2022-05-06 10:00:00,31.44,31.68,31.39,31.56,1198354.0,26.7112,26.9151,26.6687,26.8131,1198354.0
2022-05-06 10:30:00,31.56,31.74,31.43,31.66,1504026.0,26.8131,26.966,26.7027,26.8981,1504026.0
2022-05-06 11:00:00,31.66,31.78,31.58,31.73,1153726.0,26.8981,27.0,26.8301,26.9575,1153726.0
2022-05-06 11:30:00,31.73,31.74,31.43,31.47,811618.0,26.9575,26.966,26.7027,26.7367,811618.0
2022-05-06 12:00:00,31.47,31.66,31.43,31.6,573598.0,26.7367,26.8981,26.7027,26.8471,573598.0
2022-05-06 12:30:00,31.6,31.76,31.55,31.73,508977.0,26.8471,26.983,26.8046,26.9575,508977.0
2022-05-06 13:00:00,31.74,31.8,31.62,31.7,875360.0,26.966,27.017,26.8641,26.9321,875360.0
2022-05-06 13:30:00,31.7,31.79,31.53,31.58,540637.0,26.9321,27.0085,26.7876,26.8301,540637.0
2022-05-06 14:00:00,31.58,31.62,31.44,31.5,504155.0,26.8301,26.8641,26.7112,26.7621,504155.0
2022-05-06 14:30:00,31.5,31.7,31.45,31.61,657455.0,26.7621,26.9321,26.7197,26.8556,657455.0
2022-05-06 15:00:00,31.61,31.67,31.51,31.58,791018.0,26.8556,26.9066,26.7706,26.8301,791018.0
2022-05-06 15:30:00,31.57,31.9,31.57,31.87,2677696.0,26.8216,27.102,26.8216,27.0765,2677696.0
2022-05-09 09:30:00,30.86,30.87,30.4,30.5,2080322.0,26.2184,26.2269,25.8276,25.9125,2080322.0
2022-05-09 10:00:00,30.5,30.65,30.35,30.37,1441249.0,25.9125,26.04,25.7851,25.8021,1441249.0
2022-05-09 10:30:00,30.36,30.38,30.01,30.02,1380332.0,25.7936,25.8106,25.4962,25.5047,1380332.0
2022-05-09 11:00:00,30.02,30.15,29.92,29.92,1832049.0,25.5047,25.6152,25.4198,25.4198,1832049.0
2022-05-09 11:30:00,29.92,30.33,29.85,30.28,1934625.0,25.4198,25.7681,25.3603,25.7256,1934625.0
2022-05-09 12:00:00,30.28,30.58,30.14,30.47,1061854.0,25.7256,25.9805,25.6067,25.8871,1061854.0
2022-05-09 12:30:00,30.46,30.51,30.21,30.24,712233.0,25.8786,25.921,25.6662,25.6917,712233.0
2022-05-09 13:00:00,30.23,30.27,30.03,30.12,655113.0,25.6832,25.7171,25.5132,25.5897,655113.0
2022-05-09 13:30:00,30.12,30.16,29.91,30.01,715422.0,25.5897,25.6237,25.4113,25.4962,715422.0
2022-05-09 14:00:00,30.02,30.1,29.77,29.84,882768.0,25.5047,25.5727,25.2923,25.3518,882768.0
2022-05-09 14:30:00,29.84,29.92,29.72,29.86,844729.0,25.3518,25.4198,25.2499,25.3688,844729.0
2022-05-09 15:00:00,29.86,29.96,29.69,29.71,1450883.0,25.3688,25.4538,25.2244,25.2414,1450883.0
2022-05-09 15:30:00,29.71,29.75,29.6,29.69,2368832.0,25.2414,25.2754,25.1479,25.2244,2368832.0
2022-05-10 09:30:00,30.22,30.31,30.0,30.2,1457858.0,25.6747,25.7511,25.4878,25.6577,1457858.0
2022-05-10 10:00:00,30.21,30.44,30.17,30.42,1068545.0,25.6662,25.8616,25.6322,25.8446,1068545.0
2022-05-10 10:30:00,30.41,30.41,30.11,30.19,1009146.0,25.8361,25.8361,25.5812,25.6492,1009146.0
2022-05-10 11:00:00,30.17,30.22,29.82,29.9,1355687.0,25.6322,25.6747,25.3348,25.4028,1355687.0
2022-05-10 11:30:00,29.89,29.96,29.6,29.7,1034354.0,25.3943,25.4538,25.1479,25.2329,1034354.0
2022-05-10 12:00:00,29.69,29.75,29.44,29.48,990103.0,25.2244,25.2754,25.012,25.046,990103.0
2022-05-10 12:30:00,29.47,29.54,29.34,29.36,786942.0,25.0375,25.0969,24.927,24.944,786942.0
2022-05-10 13:00:00,29.35,29.45,29.25,29.42,820566.0,24.9355,25.0205,24.8506,24.995,820566.0
2022-05-10 13:30:00,29.43,29.76,29.42,29.76,685675.0,25.0035,25.2839,24.995,25.2839,685675.0
2022-05-10 14:00:00,29.76,29.79,29.63,29.67,856609.0,25.2839,25.3093,25.1734,25.2074,856609.0
2022-05-10 14:30:00,29.67,29.89,29.67,29.88,894068.0,25.2074,25.3943,25.2074,25.3858,894068.0
2022-05-10 15:00:00,29.89,29.98,29.83,29.87,1086791.0,25.3943,25.4708,25.3433,25.3773,1086791.0
2022-05-10 15:30:00,29.87,29.91,29.73,29.89,2281832.0,25.3773,25.4113,25.2584,25.3943,2281832.0
2022-05-11 09:30:00,30.77,31.15,30.73,30.93,1939647.0,26.1419,26.4648,26.108,26.2779,1939647.0
2022-05-11 10:00:00,30.94,31.09,30.89,31.02,901912.0,26.2864,26.4138,26.2439,26.3543,901912.0
2022-05-11 10:30:00,31.01,31.15,30.92,31.01,1350256.0,26.3458,26.4648,26.2694,26.3458,1350256.0
2022-05-11 11:00:00,31.01,31.02,30.84,30.97,960780.0,26.3458,26.3543,26.2014,26.3119,960780.0
2022-05-11 11:30:00,30.97,31.05,30.79,30.85,901786.0,26.3119,26.3798,26.1589,26.2099,901786.0
2022-05-11 12:00:00,30.84,30.88,30.63,30.64,575600.0,26.2014,26.2354,26.023,26.0315,575600.0
2022-05-11 12:30:00,30.63,30.66,30.44,30.47,690012.0,26.023,26.0485,25.8616,25.8871,690012.0
2022-05-11 13:00:00,30.46,30.5,30.35,30.35,615498.0,25.8786,25.9125,25.7851,25.7851,615498.0
2022-05-11 13:30:00,30.35,30.38,30.19,30.23,700056.0,25.7851,25.8106,25.6492,25.6832,700056.0
2022-05-11 14:00:00,30.23,30.56,30.23,30.46,719673.0,25.6832,25.9635,25.6832,25.8786,719673.0
2022-05-11 14:30:00,30.47,30.6,30.4,30.48,704749.0,25.8871,25.9975,25.8276,25.8956,704749.0
2022-05-11 15:00:00,30.48,30.53,30.38,30.46,841190.0,25.8956,25.938,25.8106,25.8786,841190.0
2022-05-11 15:30:00,30.46,30.51,30.17,30.22,2120256.0,25.8786,25.921,25.6322,25.6747,2120256.0
2022-05-12 09:30:00,29.65,29.7,29.21,29.3,1615856.0,25.4691,25.512,25.0911,25.1685,1615856.0
2022-05-12 10:00:00,29.29,29.51,29.1,29.39,1007765.0,25.1599,25.3488,24.9967,25.2458,1007765.0
2022-05-12 10:30:00,29.4,29.53,29.28,29.45,1201833.0,25.2544,25.366,25.1513,25.2973,1201833.0
2022-05-12 11:00:00,29.45,29.67,29.35,29.44,1939307.0,25.2973,25.4863,25.2114,25.2887,1939307.0
2022-05-12 11:30:00,29.45,29.46,29.13,29.14,964949.0,25.2973,25.3059,25.0224,25.031,964949.0
2022-05-12 12:00:00,29.15,29.38,29.11,29.37,550117.0,25.0396,25.2372,25.0052,25.2286,550117.0
2022-05-12 12:30:00,29.36,29.45,29.29,29.33,503209.0,25.22,25.2973,25.1599,25.1942,503209.0
2022-05-12 13:00:00,29.33,29.35,29.16,29.2,492592.0,25.1942,25.2114,25.0482,25.0826,492592.0
2022-05-12 13:30:00,29.19,29.22,28.99,29.09,430098.0,25.074,25.0997,24.9022,24.9881,430098.0
2022-05-12 14:00:00,29.09,29.11,28.96,29.05,457943.0,24.9881,25.0052,24.8764,24.9537,457943.0
2022-05-12 14:30:00,29.06,29.1,28.93,29.02,702088.0,24.9623,24.9967,24.8506,24.9279,702088.0
2022-05-12 15:00:00,29.02,29.35,28.96,29.23,1068106.0,24.9279,25.2114,24.8764,25.1083,1068106.0
2022-05-12 15:30:00,29.23,29.62,29.22,29.62,4038663.0,25.1083,25.4433,25.0997,25.4433,4038663.0
2022-05-13 09:30:00,29.99,30.39,29.98,30.12,1829877.0,25.7612,26.1048,25.7526,25.8728,1829877.0
2022-05-13 10:00:00,30.11,30.48,30.1,30.41,1608047.0,25.8642,26.1821,25.8556,26.1219,1608047.0
2022-05-13 10:30:00,30.41,30.55,30.26,30.52,1742120.0,26.1219,26.2422,25.9931,26.2164,1742120.0
2022-05-13 11:00:00,30.52,30.62,30.45,30.61,972743.0,26.2164,26.3023,26.1563,26.2937,972743.0
2022-05-13 11:30:00,30.62,30.62,30.42,30.51,1081386.0,26.3023,26.3023,26.1305,26.2078,1081386.0
2022-05-13 12:00:00,30.51,30.61,30.45,30.49,533509.0,26.2078,26.2937,26.1563,26.1907,533509.0
2022-05-13 12:30:00,30.5,30.58,30.39,30.53,378704.0,26.1992,26.268,26.1048,26.225,378704.0
2022-05-13 13:00:00,30.53,30.57,30.38,30.45,430192.0,26.225,26.2594,26.0962,26.1563,430192.0
2022-05-13 13:30:00,30.46,30.5,30.27,30.3,452762.0,26.1649,26.1992,26.0017,26.0274,452762.0
2022-05-13 14:00:00,30.3,30.36,30.17,30.29,684263.0,26.0274,26.079,25.9158,26.0189,684263.0
2022-05-13 14:30:00,30.29,30.51,30.28,30.5,560904.0,26.0189,26.2078,26.0103,26.1992,560904.0
2022-05-13 15:00:00,30.5,30.54,30.44,30.53,622386.0,26.1992,26.2336,26.1477,26.225,622386.0
2022-05-13 15:30:00,30.53,30.54,30.4,30.5,1899409.0,26.225,26.2336,26.1133,26.1992,1899409.0
2022-05-16 09:30:00,30.62,30.94,30.6,30.79,1230540.0,26.3023,26.5772,26.2851,26.4483,1230540.0
2022-05-16 10:00:00,30.79,30.82,30.67,30.81,754998.0,26.4483,26.4741,26.3453,26.4655,754998.0
2022-05-16 10:30:00,30.81,30.82,30.66,30.72,718116.0,26.4655,26.4741,26.3367,26.3882,718116.0
2022-05-16 11:00:00,30.71,30.77,30.65,30.73,585679.0,26.3796,26.4312,26.3281,26.3968,585679.0
2022-05-16 11:30:00,30.74,30.93,30.66,30.9,525599.0,26.4054,26.5686,26.3367,26.5428,525599.0
2022-05-16 12:00:00,30.9,30.94,30.78,30.88,313919.0,26.5428,26.5772,26.4398,26.5257,313919.0
2022-05-16 12:30:00,30.87,30.96,30.86,30.96,349538.0,26.5171,26.5944,26.5085,26.5944,349538.0
2022-05-16 13:00:00,30.95,31.18,30.95,31.17,568773.0,26.5858,26.7834,26.5858,26.7748,568773.0
2022-05-16 13:30:00,31.17,31.2,31.11,31.19,393215.0,26.7748,26.8005,26.7232,26.7919,393215.0
2022-05-16 14:00:00,31.19,31.28,31.14,31.28,441511.0,26.7919,26.8693,26.749,26.8693,441511.0
2022-05-16 14:30:00,31.28,31.29,31.16,31.23,595643.0,26.8693,26.8778,26.7662,26.8263,595643.0
2022-05-16 15:00:00,31.22,31.27,31.1,31.15,639602.0,26.8177,26.8607,26.7146,26.7576,639602.0
2022-05-16 15:30:00,31.15,31.2,30.99,31.02,2413867.0,26.7576,26.8005,26.6201,26.6459,2413867.0
2022-05-17 09:30:00,31.56,31.61,31.3,31.61,1229310.0,27.1098,27.1527,26.8864,27.1527,1229310.0
2022-05-17 10:00:00,31.61,31.69,31.5,31.59,835801.0,27.1527,27.2214,27.0582,27.1355,835801.0
2022-05-17 10:30:00,31.59,31.63,31.44,31.59,684789.0,27.1355,27.1699,27.0067,27.1355,684789.0
2022-05-17 11:00:00,31.59,31.64,31.42,31.51,799254.0,27.1355,27.1785,26.9895,27.0668,799254.0
2022-05-17 11:30:00,31.51,31.53,31.36,31.42,513864.0,27.0668,27.084,26.938,26.9895,513864.0
2022-05-17 12:00:00,31.42,31.46,31.32,31.44,428432.0,26.9895,27.0239,26.9036,27.0067,428432.0
2022-05-17 12:30:00,31.43,31.56,31.42,31.5,263541.0,26.9981,27.1098,26.9895,27.0582,263541.0
2022-05-17 13:00:00,31.5,31.54,31.43,31.44,279827.0,27.0582,27.0926,26.9981,27.0067,279827.0
2022-05-17 13:30:00,31.44,31.53,31.44,31.44,233500.0,27.0067,27.084,27.0067,27.0067,233500.0
2022-05-17 14:00:00,31.45,31.6,31.29,31.37,822376.0,27.0153,27.1441,26.8778,26.9466,822376.0
2022-05-17 14:30:00,31.37,31.51,31.27,31.46,539008.0,26.9466,27.0668,26.8607,27.0239,539008.0
2022-05-17 15:00:00,31.46,31.53,31.41,31.44,598161.0,27.0239,27.084,26.9809,27.0067,598161.0
2022-05-17 15:30:00,31.44,31.51,31.39,31.48,1944745.0,27.0067,27.0668,26.9637,27.0411,1944745.0
2022-05-18 09:30:00,31.88,32.06,31.79,31.85,2415864.0,27.3846,27.5393,27.3073,27.3589,2415864.0
2022-05-18 10:00:00,31.85,31.99,31.83,31.88,731300.0,27.3589,27.4791,27.3417,27.3846,731300.0
2022-05-18 10:30:00,31.89,31.94,31.71,31.74,662823.0,27.3932,27.4362,27.2386,27.2644,662823.0
2022-05-18 11:00:00,31.74,31.74,31.3,31.38,555848.0,27.2644,27.2644,26.8864,26.9552,555848.0
2022-05-18 11:30:00,31.37,31.5,31.31,31.35,493965.0,26.9466,27.0582,26.895,26.9294,493965.0
2022-05-18 12:00:00,31.35,31.43,31.24,31.28,374423.0,26.9294,26.9981,26.8349,26.8693,374423.0
2022-05-18 12:30:00,31.27,31.48,31.24,31.44,323121.0,26.8607,27.0411,26.8349,27.0067,323121.0
2022-05-18 13:00:00,31.44,31.44,31.18,31.27,320953.0,27.0067,27.0067,26.7834,26.8607,320953.0
2022-05-18 13:30:00,31.26,31.28,31.09,31.17,376525.0,26.8521,26.8693,26.706,26.7748,376525.0
2022-05-18 14:00:00,31.17,31.23,31.07,31.21,368134.0,26.7748,26.8263,26.6889,26.8091,368134.0
2022-05-18 14:30:00,31.21,31.23,30.98,31.04,565258.0,26.8091,26.8263,26.6116,26.6631,565258.0
2022-05-18 15:00:00,31.04,31.11,30.94,30.96,480198.0,26.6631,26.7232,26.5772,26.5944,480198.0
2022-05-18 15:30:00,30.96,31.15,30.94,31.11,2001115.0,26.5944,26.7576,26.5772,26.7232,2001115.0
2022-05-19 09:30:00,30.55,31.07,30.54,30.81,1352050.0,26.2422,26.6889,26.2336,26.4655,1352050.0
2022-05-19 10:00:00,30.8,31.06,30.79,30.91,742037.0,26.4569,26.6803,26.4483,26.5514,742037.0
2022-05-19 10:30:00,30.91,30.96,30.73,30.76,953383.0,26.5514,26.5944,26.3968,26.4226,953383.0
2022-05-19 11:00:00,30.76,30.98,30.74,30.92,762717.0,26.4226,26.6116,26.4054,26.56,762717.0
2022-05-19 11:30:00,30.92,31.12,30.88,31.03,785542.0,26.56,26.7318,26.5257,26.6545,785542.0
2022-05-19 12:00:00,31.03,31.11,30.94,31.03,451171.0,26.6545,26.7232,26.5772,26.6545,451171.0
2022-05-19 12:30:00,31.04,31.07,30.81,30.92,539270.0,26.6631,26.6889,26.4655,26.56,539270.0
2022-05-19 13:00:00,30.93,31.06,30.86,30.99,419081.0,26.5686,26.6803,26.5085,26.6201,419081.0
2022-05-19 13:30:00,31.0,31.19,30.88,31.16,559509.0,26.6287,26.7919,26.5257,26.7662,559509.0
2022-05-19 14:00:00,31.16,31.24,31.1,31.22,583857.0,26.7662,26.8349,26.7146,26.8177,583857.0
2022-05-19 14:30:00,31.22,31.37,31.18,31.33,618653.0,26.8177,26.9466,26.7834,26.9122,618653.0
2022-05-19 15:00:00,31.33,31.39,31.09,31.11,738288.0,26.9122,26.9637,26.706,26.7232,738288.0
2022-05-19 15:30:00,31.11,31.22,31.02,31.04,1746573.0,26.7232,26.8177,26.6459,26.6631,1746573.0
2022-05-20 09:30:00,31.37,31.78,31.36,31.78,1345697.0,26.9466,27.2988,26.938,27.2988,1345697.0
2022-05-20 10:00:00,31.77,31.8,31.49,31.61,1127134.0,27.2902,27.3159,27.0496,27.1527,1127134.0
2022-05-20 10:30:00,31.59,31.66,31.2,31.2,992181.0,27.1355,27.1957,26.8005,26.8005,992181.0
2022-05-20 11:00:00,31.2,31.25,31.01,31.16,1077349.0,26.8005,26.8435,26.6373,26.7662,1077349.0
2022-05-20 11:30:00,31.15,31.26,31.1,31.16,593435.0,26.7576,26.8521,26.7146,26.7662,593435.0
2022-05-20 12:00:00,31.15,31.17,31.0,31.11,371954.0,26.7576,26.7748,26.6287,26.7232,371954.0
2022-05-20 12:30:00,31.1,31.15,30.9,31.0,547183.0,26.7146,26.7576,26.5428,26.6287,547183.0
2022-05-20 13:00:00,31.0,31.0,30.75,30.78,519327.0,26.6287,26.6287,26.414,26.4398,519327.0
2022-05-20 13:30:00,30.77,30.99,30.75,30.94,567185.0,26.4312,26.6201,26.414,26.5772,567185.0
2022-05-20 14:00:00,30.95,30.96,30.78,30.84,417093.0,26.5858,26.5944,26.4398,26.4913,417093.0
2022-05-20 14:30:00,30.84,31.09,30.81,30.98,615613.0,26.4913,26.706,26.4655,26.6116,615613.0
2022-05-20 15:00:00,30.98,31.11,30.91,31.11,551003.0,26.6116,26.7232,26.5514,26.7232,551003.0
2022-05-20 15:30:00,31.11,31.36,31.03,31.28,2362653.0,26.7232,26.938,26.6545,26.8693,2362653.0
2022-05-23 09:30:00,32.0,32.13,31.86,32.03,1695333.0,27.4877,27.5994,27.3675,27.5135,1695333.0
2022-05-23 10:00:00,32.02,32.23,31.91,32.2,1163408.0,27.5049,27.6853,27.4104,27.6595,1163408.0
2022-05-23 10:30:00,32.21,32.29,32.12,32.18,1197074.0,27.6681,27.7368,27.5908,27.6423,1197074.0
2022-05-23 11:00:00,32.19,32.24,32.13,32.2,906380.0,27.6509,27.6939,27.5994,27.6595,906380.0
2022-05-23 11:30:00,32.2,32.34,32.15,32.19,552278.0,27.6595,27.7798,27.6166,27.6509,552278.0
2022-05-23 12:00:00,32.19,32.25,32.12,32.15,257138.0,27.6509,27.7025,27.5908,27.6166,257138.0
2022-05-23 12:30:00,32.15,32.16,31.98,32.04,310550.0,27.6166,27.6252,27.4705,27.5221,310550.0
2022-05-23 13:00:00,32.04,32.04,31.88,32.01,417113.0,27.5221,27.5221,27.3846,27.4963,417113.0
2022-05-23 13:30:00,32.02,32.16,31.99,32.15,357531.0,27.5049,27.6252,27.4791,27.6166,357531.0
2022-05-23 14:00:00,32.15,32.23,32.1,32.18,331317.0,27.6166,27.6853,27.5736,27.6423,331317.0
2022-05-23 14:30:00,32.19,32.25,32.15,32.16,453323.0,27.6509,27.7025,27.6166,27.6252,453323.0
2022-05-23 15:00:00,32.17,32.27,32.15,32.18,808701.0,27.6338,27.7197,27.6166,27.6423,808701.0
2022-05-23 15:30:00,32.18,32.23,32.02,32.12,1557919.0,27.6423,27.6853,27.5049,27.5908,1557919.0
2022-05-24 09:30:00,31.78,31.89,31.55,31.82,1774333.0,27.2988,27.3932,27.1012,27.3331,1774333.0
2022-05-24 10:00:00,31.83,31.87,31.59,31.77,986341.0,27.3417,27.3761,27.1355,27.2902,986341.0
2022-05-24 10:30:00,31.77,31.78,31.62,31.78,1023148.0,27.2902,27.2988,27.1613,27.2988,1023148.0
2022-05-24 11:00:00,31.77,31.89,31.67,31.67,723302.0,27.2902,27.3932,27.2043,27.2043,723302.0
2022-05-24 11:30:00,31.67,31.95,31.62,31.86,634582.0,27.2043,27.4448,27.1613,27.3675,634582.0
2022-05-24 12:00:00,31.85,31.98,31.81,31.82,406799.0,27.3589,27.4705,27.3245,27.3331,406799.0
2022-05-24 12:30:00,31.82,31.86,31.7,31.81,289303.0,27.3331,27.3675,27.23,27.3245,289303.0
2022-05-24 13:00:00,31.8,31.82,31.72,31.82,310414.0,27.3159,27.3331,27.2472,27.3331,310414.0
2022-05-24 13:30:00,31.81,31.97,31.77,31.91,288581.0,27.3245,27.462,27.2902,27.4104,288581.0
2022-05-24 14:00:00,31.92,32.06,31.86,32.04,391626.0,27.419,27.5393,27.3675,27.5221,391626.0
2022-05-24 14:30:00,32.04,32.1,31.89,31.96,395450.0,27.5221,27.5736,27.3932,27.4534,395450.0
2022-05-24 15:00:00,31.96,32.1,31.95,32.08,577074.0,27.4534,27.5736,27.4448,27.5564,577074.0
2022-05-24 15:30:00,32.07,32.18,32.01,32.09,1543868.0,27.5479,27.6423,27.4963,27.565,1543868.0
2022-05-25 09:30:00,32.14,32.32,32.11,32.28,1337056.0,27.608,27.7626,27.5822,27.7282,1337056.0
2022-05-25 10:00:00,32.28,32.32,32.08,32.24,1003766.0,27.7282,27.7626,27.5564,27.6939,1003766.0
2022-05-25 10:30:00,32.24,32.27,32.11,32.21,627077.0,27.6939,27.7197,27.5822,27.6681,627077.0
2022-05-25 11:00:00,32.2,32.23,32.09,32.2,816502.0,27.6595,27.6853,27.565,27.6595,816502.0
2022-05-25 11:30:00,32.19,32.19,32.03,32.11,664680.0,27.6509,27.6509,27.5135,27.5822,664680.0
2022-05-25 12:00:00,32.12,32.13,31.98,32.0,465711.0,27.5908,27.5994,27.4705,27.4877,465711.0
2022-05-25 12:30:00,32.0,32.09,31.96,32.08,224374.0,27.4877,27.565,27.4534,27.5564,224374.0
2022-05-25 13:00:00,32.09,32.11,31.98,32.11,210935.0,27.565,27.5822,27.4705,27.5822,210935.0
2022-05-25 13:30:00,32.11,32.18,32.08,32.16,263022.0,27.5822,27.6423,27.5564,27.6252,263022.0
2022-05-25 14:00:00,32.15,32.3,32.06,32.29,671089.0,27.6166,27.7454,27.5393,27.7368,671089.0
2022-05-25 14:30:00,32.29,32.31,32.23,32.31,390398.0,27.7368,27.754,27.6853,27.754,390398.0
2022-05-25 15:00:00,32.3,32.44,32.29,32.38,688764.0,27.7454,27.8657,27.7368,27.8141,688764.0
2022-05-25 15:30:00,32.38,32.41,32.32,32.37,1127883.0,27.8141,27.8399,27.7626,27.8056,1127883.0
2022-05-26 09:30:00,32.57,32.73,32.56,32.69,1148564.0,27.9774,28.1148,27.9688,28.0804,1148564.0
2022-05-26 10:00:00,32.69,32.74,32.64,32.66,607789.0,28.0804,28.1234,28.0375,28.0547,607789.0
2022-05-26 10:30:00,32.66,32.75,32.63,32.74,555992.0,28.0547,28.132,28.0289,28.1234,555992.0
2022-05-26 11:00:00,32.73,32.9,32.7,32.87,850771.0,28.1148,28.2608,28.089,28.2351,850771.0
2022-05-26 11:30:00,32.87,32.92,32.67,32.72,850502.0,28.2351,28.278,28.0633,28.1062,850502.0
2022-05-26 12:00:00,32.72,32.78,32.61,32.63,458281.0,28.1062,28.1577,28.0117,28.0289,458281.0
2022-05-26 12:30:00,32.63,32.71,32.62,32.7,425142.0,28.0289,28.0976,28.0203,28.089,425142.0
2022-05-26 13:00:00,32.71,32.76,32.57,32.61,317720.0,28.0976,28.1406,27.9774,28.0117,317720.0
2022-05-26 13:30:00,32.61,32.66,32.54,32.64,616789.0,28.0117,28.0547,27.9516,28.0375,616789.0
2022-05-26 14:00:00,32.65,32.79,32.64,32.72,539875.0,28.0461,28.1663,28.0375,28.1062,539875.0
2022-05-26 14:30:00,32.72,32.74,32.66,32.7,304578.0,28.1062,28.1234,28.0547,28.089,304578.0
2022-05-26 15:00:00,32.7,32.72,32.62,32.69,765209.0,28.089,28.1062,28.0203,28.0804,765209.0
2022-05-26 15:30:00,32.68,32.76,32.63,32.66,1337700.0,28.0718,28.1406,28.0289,28.0547,1337700.0
2022-05-27 09:30:00,32.41,32.62,32.24,32.54,1638732.0,27.8399,28.0203,27.6939,27.9516,1638732.0
2022-05-27 10:00:00,32.54,32.61,32.47,32.48,689189.0,27.9516,28.0117,27.8915,27.9,689189.0
2022-05-27 10:30:00,32.48,32.63,32.47,32.55,534040.0,27.9,28.0289,27.8915,27.9602,534040.0
2022-05-27 11:00:00,32.55,32.63,32.49,32.62,511697.0,27.9602,28.0289,27.9086,28.0203,511697.0
2022-05-27 11:30:00,32.61,32.66,32.49,32.52,644975.0,28.0117,28.0547,27.9086,27.9344,644975.0
2022-05-27 12:00:00,32.51,32.55,32.47,32.53,439009.0,27.9258,27.9602,27.8915,27.943,439009.0
2022-05-27 12:30:00,32.54,32.55,32.45,32.54,276889.0,27.9516,27.9602,27.8743,27.9516,276889.0
2022-05-27 13:00:00,32.54,32.61,32.51,32.52,346016.0,27.9516,28.0117,27.9258,27.9344,346016.0
2022-05-27 13:30:00,32.52,32.57,32.46,32.55,257695.0,27.9344,27.9774,27.8829,27.9602,257695.0
2022-05-27 14:00:00,32.55,32.62,32.54,32.62,253612.0,27.9602,28.0203,27.9516,28.0203,253612.0
2022-05-27 14:30:00,32.62,32.62,32.54,32.56,390670.0,28.0203,28.0203,27.9516,27.9688,390670.0
2022-05-27 15:00:00,32.56,32.6,32.54,32.59,455977.0,27.9688,28.0031,27.9516,27.9945,455977.0
2022-05-27 15:30:00,32.59,32.61,32.52,32.57,1114560.0,27.9945,28.0117,27.9344,27.9774,1114560.0
2022-05-31 09:30:00,33.04,33.21,33.01,33.06,1780585.0,28.3811,28.5271,28.3553,28.3983,1780585.0
2022-05-31 10:00:00,33.07,33.1,32.9,33.0,650036.0,28.4068,28.4326,28.2608,28.3467,650036.0
2022-05-31 10:30:00,33.0,33.1,32.88,32.89,540742.0,28.3467,28.4326,28.2436,28.2522,540742.0
2022-05-31 11:00:00,32.88,32.96,32.59,32.61,954584.0,28.2436,28.3124,27.9945,28.0117,954584.0
2022-05-31 11:30:00,32.6,32.99,32.59,32.97,829310.0,28.0031,28.3381,27.9945,28.321,829310.0
2022-05-31 12:00:00,32.98,33.06,32.89,32.91,461064.0,28.3295,28.3983,28.2522,28.2694,461064.0
2022-05-31 12:30:00,32.91,32.99,32.9,32.95,162718.0,28.2694,28.3381,28.2608,28.3038,162718.0
2022-05-31 13:00:00,32.95,32.99,32.86,32.89,329081.0,28.3038,28.3381,28.2265,28.2522,329081.0
2022-05-31 13:30:00,32.88,32.97,32.77,32.77,352222.0,28.2436,28.321,28.1492,28.1492,352222.0
2022-05-31 14:00:00,32.77,32.8,32.56,32.58,470994.0,28.1492,28.1749,27.9688,27.9859,470994.0
2022-05-31 14:30:00,32.58,32.65,32.41,32.47,483912.0,27.9859,28.0461,27.8399,27.8915,483912.0
2022-05-31 15:00:00,32.46,32.52,32.35,32.44,410268.0,27.8829,27.9344,27.7884,27.8657,410268.0
2022-05-31 15:30:00,32.44,32.52,32.33,32.38,1930685.0,27.8657,27.9344,27.7712,27.8141,1930685.0
2022-06-01 09:30:00,32.72,32.86,32.64,32.67,1276286.0,28.1062,28.2265,28.0375,28.0633,1276286.0
2022-06-01 10:00:00,32.67,32.69,32.4,32.47,827373.0,28.0633,28.0804,27.8313,27.8915,827373.0
2022-06-01 10:30:00,32.47,32.53,32.39,32.51,801531.0,27.8915,27.943,27.8227,27.9258,801531.0
2022-06-01 11:00:00,32.51,32.53,32.31,32.32,890238.0,27.9258,27.943,27.754,27.7626,890238.0
2022-06-01 11:30:00,32.33,32.35,32.18,32.26,608105.0,27.7712,27.7884,27.6423,27.7111,608105.0
2022-06-01 12:00:00,32.27,32.38,32.22,32.33,375322.0,27.7197,27.8141,27.6767,27.7712,375322.0
2022-06-01 12:30:00,32.33,32.49,32.33,32.47,329401.0,27.7712,27.9086,27.7712,27.8915,329401.0
2022-06-01 13:00:00,32.47,32.68,32.42,32.63,329429.0,27.8915,28.0718,27.8485,28.0289,329429.0
2022-06-01 13:30:00,32.64,32.74,32.62,32.64,486410.0,28.0375,28.1234,28.0203,28.0375,486410.0
2022-06-01 14:00:00,32.63,32.72,32.56,32.68,481656.0,28.0289,28.1062,27.9688,28.0718,481656.0
2022-06-01 14:30:00,32.68,32.71,32.63,32.66,316835.0,28.0718,28.0976,28.0289,28.0547,316835.0
2022-06-01 15:00:00,32.66,32.81,32.65,32.8,517479.0,28.0547,28.1835,28.0461,28.1749,517479.0
2022-06-01 15:30:00,32.79,32.8,32.65,32.69,1511612.0,28.1663,28.1749,28.0461,28.0804,1511612.0
2022-06-02 09:30:00,32.37,32.69,32.28,32.55,963817.0,27.8056,28.0804,27.7282,27.9602,963817.0
2022-06-02 10:00:00,32.55,32.7,32.41,32.53,837198.0,27.9602,28.089,27.8399,27.943,837198.0
2022-06-02 10:30:00,32.52,32.57,32.45,32.56,541746.0,27.9344,27.9774,27.8743,27.9688,541746.0
2022-06-02 11:00:00,32.56,32.74,32.54,32.69,407136.0,27.9688,28.1234,27.9516,28.0804,407136.0
2022-06-02 11:30:00,32.7,32.9,32.65,32.83,482952.0,28.089,28.2608,28.0461,28.2007,482952.0
2022-06-02 12:00:00,32.84,32.93,32.8,32.92,399283.0,28.2093,28.2866,28.1749,28.278,399283.0
2022-06-02 12:30:00,32.93,33.0,32.9,32.97,494930.0,28.2866,28.3467,28.2608,28.321,494930.0
2022-06-02 13:00:00,32.97,32.99,32.88,32.93,315688.0,28.321,28.3381,28.2436,28.2866,315688.0
2022-06-02 13:30:00,32.93,32.96,32.81,32.89,349166.0,28.2866,28.3124,28.1835,28.2522,349166.0
2022-06-02 14:00:00,32.88,32.91,32.77,32.79,373307.0,28.2436,28.2694,28.1492,28.1663,373307.0
2022-06-02 14:30:00,32.79,32.81,32.64,32.66,320225.0,28.1663,28.1835,28.0375,28.0547,320225.0
2022-06-02 15:00:00,32.66,32.8,32.65,32.77,391699.0,28.0547,28.1749,28.0461,28.1492,391699.0
2022-06-02 15:30:00,32.77,32.84,32.76,32.84,909788.0,28.1492,28.2093,28.1406,28.2093,909788.0
2022-06-03 09:30:00,32.78,33.0,32.74,32.98,886585.0,28.1577,28.3467,28.1234,28.3295,886585.0
2022-06-03 10:00:00,32.98,33.04,32.9,32.95,503324.0,28.3295,28.3811,28.2608,28.3038,503324.0
2022-06-03 10:30:00,32.95,32.97,32.79,32.89,406773.0,28.3038,28.321,28.1663,28.2522,406773.0
2022-06-03 11:00:00,32.88,32.98,32.84,32.92,679374.0,28.2436,28.3295,28.2093,28.278,679374.0
2022-06-03 11:30:00,32.91,32.99,32.83,32.89,413901.0,28.2694,28.3381,28.2007,28.2522,413901.0
2022-06-03 12:00:00,32.89,32.94,32.79,32.93,287097.0,28.2522,28.2952,28.1663,28.2866,287097.0
2022-06-03 12:30:00,32.94,32.98,32.85,32.94,268375.0,28.2952,28.3295,28.2179,28.2952,268375.0
2022-06-03 13:00:00,32.94,32.99,32.85,32.91,244272.0,28.2952,28.3381,28.2179,28.2694,244272.0
2022-06-03 13:30:00,32.91,32.91,32.84,32.86,273600.0,28.2694,28.2694,28.2093,28.2265,273600.0
2022-06-03 14:00:00,32.86,32.92,32.79,32.92,193922.0,28.2265,28.278,28.1663,28.278,193922.0
2022-06-03 14:30:00,32.91,32.94,32.84,32.94,226460.0,28.2694,28.2952,28.2093,28.2952,226460.0
2022-06-03 15:00:00,32.95,32.96,32.87,32.96,402345.0,28.3038,28.3124,28.2351,28.3124,402345.0
2022-06-03 15:30:00,32.95,33.0,32.89,33.0,1590912.0,28.3038,28.3467,28.2522,28.3467,1590912.0
2022-06-06 09:30:00,33.2,33.37,33.13,33.28,1156778.0,28.5185,28.6645,28.4584,28.5872,1156778.0
2022-06-06 10:00:00,33.28,33.31,33.12,33.2,536602.0,28.5872,28.613,28.4498,28.5185,536602.0
2022-06-06 10:30:00,33.2,33.2,33.11,33.19,359394.0,28.5185,28.5185,28.4412,28.5099,359394.0
2022-06-06 11:00:00,33.19,33.2,32.99,33.13,731584.0,28.5099,28.5185,28.3381,28.4584,731584.0
2022-06-06 11:30:00,33.14,33.17,33.06,33.16,355281.0,28.467,28.4927,28.3983,28.4842,355281.0
2022-06-06 12:00:00,33.16,33.17,33.05,33.07,312192.0,28.4842,28.4927,28.3897,28.4068,312192.0
2022-06-06 12:30:00,33.08,33.21,33.07,33.21,289153.0,28.4154,28.5271,28.4068,28.5271,289153.0
2022-06-06 13:00:00,33.21,33.22,33.14,33.21,234111.0,28.5271,28.5357,28.467,28.5271,234111.0
2022-06-06 13:30:00,33.21,33.29,33.2,33.28,266527.0,28.5271,28.5958,28.5185,28.5872,266527.0
2022-06-06 14:00:00,33.29,33.29,33.11,33.12,327438.0,28.5958,28.5958,28.4412,28.4498,327438.0
2022-06-06 14:30:00,33.12,33.15,33.04,33.09,232406.0,28.4498,28.4756,28.3811,28.424,232406.0
2022-06-06 15:00:00,33.08,33.11,33.02,33.11,301551.0,28.4154,28.4412,28.3639,28.4412,301551.0
2022-06-06 15:30:00,33.1,33.14,33.07,33.11,879683.0,28.4326,28.467,28.4068,28.4412,879683.0
2022-06-07 09:30:00,33.31,33.78,33.27,33.7,1818066.0,28.613,29.0167,28.5786,28.948,1818066.0
2022-06-07 10:00:00,33.7,33.72,33.54,33.7,955190.0,28.948,28.9652,28.8106,28.948,955190.0
2022-06-07 10:30:00,33.7,33.76,33.65,33.7,625463.0,28.948,28.9996,28.9051,28.948,625463.0
2022-06-07 11:00:00,33.7,33.77,33.62,33.64,600785.0,28.948,29.0081,28.8793,28.8965,600785.0
2022-06-07 11:30:00,33.64,33.76,33.61,33.73,638448.0,28.8965,28.9996,28.8707,28.9738,638448.0
2022-06-07 12:00:00,33.74,33.9,33.73,33.87,538120.0,28.9824,29.1198,28.9738,29.094,538120.0
2022-06-07 12:30:00,33.88,33.98,33.86,33.98,440917.0,29.1026,29.1885,29.0855,29.1885,440917.0
2022-06-07 13:00:00,33.98,33.99,33.82,33.87,446971.0,29.1885,29.1971,29.0511,29.094,446971.0
2022-06-07 13:30:00,33.88,33.91,33.84,33.86,608709.0,29.1026,29.1284,29.0683,29.0855,608709.0
2022-06-07 14:00:00,33.86,33.97,33.84,33.97,351971.0,29.0855,29.1799,29.0683,29.1799,351971.0
2022-06-07 14:30:00,33.97,33.99,33.92,33.99,782987.0,29.1799,29.1971,29.137,29.1971,782987.0
2022-06-07 15:00:00,33.99,34.2,33.98,34.15,2265013.0,29.1971,29.3775,29.1885,29.3346,2265013.0
2022-06-07 15:30:00,34.15,34.2,34.13,34.17,2231535.0,29.3346,29.3775,29.3174,29.3517,2231535.0
2022-06-08 09:30:00,33.92,34.01,33.81,33.94,1082488.0,29.137,29.2143,29.0425,29.1542,1082488.0
2022-06-08 10:00:00,33.93,33.93,33.76,33.91,624283.0,29.1456,29.1456,28.9996,29.1284,624283.0
2022-06-08 10:30:00,33.91,33.98,33.85,33.91,553908.0,29.1284,29.1885,29.0769,29.1284,553908.0
2022-06-08 11:00:00,33.9,33.94,33.82,33.94,580134.0,29.1198,29.1542,29.0511,29.1542,580134.0
2022-06-08 11:30:00,33.93,34.11,33.91,34.09,688178.0,29.1456,29.3002,29.1284,29.283,688178.0
2022-06-08 12:00:00,34.08,34.29,34.08,34.21,774390.0,29.2744,29.4548,29.2744,29.3861,774390.0
2022-06-08 12:30:00,34.22,34.24,34.04,34.23,582783.0,29.3947,29.4119,29.2401,29.4033,582783.0
2022-06-08 13:00:00,34.24,34.3,34.12,34.13,430731.0,29.4119,29.4634,29.3088,29.3174,430731.0
2022-06-08 13:30:00,34.12,34.19,34.03,34.1,530724.0,29.3088,29.3689,29.2315,29.2916,530724.0
2022-06-08 14:00:00,34.1,34.13,34.02,34.05,334713.0,29.2916,29.3174,29.2229,29.2487,334713.0
2022-06-08 14:30:00,34.06,34.08,33.96,34.04,416046.0,29.2573,29.2744,29.1714,29.2401,416046.0
2022-06-08 15:00:00,34.03,34.1,33.99,34.09,454737.0,29.2315,29.2916,29.1971,29.283,454737.0
2022-06-08 15:30:00,34.09,34.14,34.06,34.12,1358946.0,29.283,29.326,29.2573,29.3088,1358946.0
2022-06-09 09:30:00,33.94,34.01,33.8,33.98,823976.0,29.1542,29.2143,29.0339,29.1885,823976.0
2022-06-09 10:00:00,34.0,34.04,33.88,33.98,500556.0,29.2057,29.2401,29.1026,29.1885,500556.0
2022-06-09 10:30:00,33.98,34.03,33.85,33.91,632504.0,29.1885,29.2315,29.0769,29.1284,632504.0
2022-06-09 11:00:00,33.9,33.93,33.76,33.76,502977.0,29.1198,29.1456,28.9996,28.9996,502977.0
2022-06-09 11:30:00,33.75,33.87,33.7,33.86,520490.0,28.991,29.094,28.948,29.0855,520490.0
2022-06-09 12:00:00,33.86,33.87,33.74,33.82,235368.0,29.0855,29.094,28.9824,29.0511,235368.0
2022-06-09 12:30:00,33.82,33.95,33.79,33.94,253585.0,29.0511,29.1628,29.0253,29.1542,253585.0
2022-06-09 13:00:00,33.94,33.98,33.86,33.9,240577.0,29.1542,29.1885,29.0855,29.1198,240577.0
2022-06-09 13:30:00,33.89,33.94,33.82,33.94,175590.0,29.1112,29.1542,29.0511,29.1542,175590.0
2022-06-09 14:00:00,33.94,33.94,33.81,33.86,233695.0,29.1542,29.1542,29.0425,29.0855,233695.0
2022-06-09 14:30:00,33.87,33.88,33.8,33.8,181638.0,29.094,29.1026,29.0339,29.0339,181638.0
2022-06-09 15:00:00,33.81,33.81,33.68,33.69,449579.0,29.0425,29.0425,28.9308,28.9394,449579.0
2022-06-09 15:30:00,33.69,33.69,33.51,33.51,1365295.0,28.9394,28.9394,28.7848,28.7848,1365295.0
2022-06-10 09:30:00,32.5,32.66,32.33,32.65,2231531.0,27.9172,28.0547,27.7712,28.0461,2231531.0
2022-06-10 10:00:00,32.64,32.65,32.42,32.45,957719.0,28.0375,28.0461,27.8485,27.8743,957719.0
2022-06-10 10:30:00,32.45,32.59,32.41,32.44,674166.0,27.8743,27.9945,27.8399,27.8657,674166.0
2022-06-10 11:00:00,32.44,32.44,32.26,32.33,1023451.0,27.8657,27.8657,27.7111,27.7712,1023451.0
2022-06-10 11:30:00,32.33,32.46,32.24,32.39,620658.0,27.7712,27.8829,27.6939,27.8227,620658.0
2022-06-10 12:00:00,32.4,32.47,32.33,32.35,209989.0,27.8313,27.8915,27.7712,27.7884,209989.0
2022-06-10 12:30:00,32.36,32.37,32.19,32.25,334081.0,27.797,27.8056,27.6509,27.7025,334081.0
2022-06-10 13:00:00,32.25,32.33,32.16,32.32,428035.0,27.7025,27.7712,27.6252,27.7626,428035.0
2022-06-10 13:30:00,32.31,32.41,32.26,32.3,357784.0,27.754,27.8399,27.7111,27.7454,357784.0
2022-06-10 14:00:00,32.3,32.39,32.21,32.34,351441.0,27.7454,27.8227,27.6681,27.7798,351441.0
2022-06-10 14:30:00,32.35,32.49,32.3,32.48,369788.0,27.7884,27.9086,27.7454,27.9,369788.0
2022-06-10 15:00:00,32.48,32.62,32.45,32.55,701106.0,27.9,28.0203,27.8743,27.9602,701106.0
2022-06-10 15:30:00,32.55,32.6,32.44,32.46,1642052.0,27.9602,28.0031,27.8657,27.8829,1642052.0
2022-06-13 09:30:00,31.45,31.55,31.14,31.18,1643701.0,27.0153,27.1012,26.749,26.7834,1643701.0
2022-06-13 10:00:00,31.18,31.2,30.57,30.58,1178151.0,26.7834,26.8005,26.2594,26.268,1178151.0
2022-06-13 10:30:00,30.57,30.85,30.56,30.81,1755906.0,26.2594,26.4999,26.2508,26.4655,1755906.0
2022-06-13 11:00:00,30.82,31.18,30.8,31.13,1374656.0,26.4741,26.7834,26.4569,26.7404,1374656.0
2022-06-13 11:30:00,31.13,31.46,30.99,31.43,1213441.0,26.7404,27.0239,26.6201,26.9981,1213441.0
2022-06-13 12:00:00,31.42,31.6,31.38,31.49,714491.0,26.9895,27.1441,26.9552,27.0496,714491.0
2022-06-13 12:30:00,31.48,31.69,31.39,31.42,637315.0,27.0411,27.2214,26.9637,26.9895,637315.0
2022-06-13 13:00:00,31.42,31.44,31.3,31.32,377577.0,26.9895,27.0067,26.8864,26.9036,377577.0
2022-06-13 13:30:00,31.32,31.68,31.31,31.63,498372.0,26.9036,27.2129,26.895,27.1699,498372.0
2022-06-13 14:00:00,31.62,31.62,31.45,31.52,387495.0,27.1613,27.1613,27.0153,27.0754,387495.0
2022-06-13 14:30:00,31.52,31.62,31.42,31.47,492215.0,27.0754,27.1613,26.9895,27.0325,492215.0
2022-06-13 15:00:00,31.46,31.56,31.25,31.25,1076888.0,27.0239,27.1098,26.8435,26.8435,1076888.0
2022-06-13 15:30:00,31.25,31.28,31.11,31.23,2661732.0,26.8435,26.8693,26.7232,26.8263,2661732.0
2022-06-14 09:30:00,31.54,31.86,31.45,31.81,1328535.0,27.0926,27.3675,27.0153,27.3245,1328535.0
2022-06-14 10:00:00,31.8,31.9,31.49,31.53,833530.0,27.3159,27.4018,27.0496,27.084,833530.0
2022-06-14 10:30:00,31.54,31.59,31.37,31.54,882966.0,27.0926,27.1355,26.9466,27.0926,882966.0
2022-06-14 11:00:00,31.54,31.62,31.34,31.35,831280.0,27.0926,27.1613,26.9208,26.9294,831280.0
2022-06-14 11:30:00,31.34,31.38,31.22,31.34,546422.0,26.9208,26.9552,26.8177,26.9208,546422.0
2022-06-14 12:00:00,31.34,31.34,31.17,31.24,384007.0,26.9208,26.9208,26.7748,26.8349,384007.0
2022-06-14 12:30:00,31.24,31.24,31.07,31.16,416375.0,26.8349,26.8349,26.6889,26.7662,416375.0
2022-06-14 13:00:00,31.16,31.2,31.02,31.03,322530.0,26.7662,26.8005,26.6459,26.6545,322530.0
2022-06-14 13:30:00,31.04,31.05,30.83,30.94,532753.0,26.6631,26.6717,26.4827,26.5772,532753.0
2022-06-14 14:00:00,30.94,31.03,30.8,30.82,352850.0,26.5772,26.6545,26.4569,26.4741,352850.0
2022-06-14 14:30:00,30.82,30.82,30.67,30.73,596943.0,26.4741,26.4741,26.3453,26.3968,596943.0
2022-06-14 15:00:00,30.72,30.74,30.49,30.64,962497.0,26.3882,26.4054,26.1907,26.3195,962497.0
2022-06-14 15:30:00,30.64,30.93,30.64,30.85,2134106.0,26.3195,26.5686,26.3195,26.4999,2134106.0
2022-06-15 09:30:00,31.25,31.25,31.02,31.23,882993.0,26.8435,26.8435,26.6459,26.8263,882993.0
2022-06-15 10:00:00,31.24,31.37,31.23,31.36,697533.0,26.8349,26.9466,26.8263,26.938,697533.0
2022-06-15 10:30:00,31.35,31.39,30.97,31.07,731416.0,26.9294,26.9637,26.603,26.6889,731416.0
2022-06-15 11:00:00,31.06,31.07,30.89,30.91,571508.0,26.6803,26.6889,26.5342,26.5514,571508.0
2022-06-15 11:30:00,30.91,31.01,30.82,30.96,515769.0,26.5514,26.6373,26.4741,26.5944,515769.0
2022-06-15 12:00:00,30.96,31.04,30.95,30.98,234491.0,26.5944,26.6631,26.5858,26.6116,234491.0
2022-06-15 12:30:00,30.97,31.05,30.8,30.8,286935.0,26.603,26.6717,26.4569,26.4569,286935.0
2022-06-15 13:00:00,30.8,30.86,30.75,30.85,224611.0,26.4569,26.5085,26.414,26.4999,224611.0
2022-06-15 13:30:00,30.85,30.92,30.73,30.87,462381.0,26.4999,26.56,26.3968,26.5171,462381.0
2022-06-15 14:00:00,30.87,31.07,30.49,30.5,609449.0,26.5171,26.6889,26.1907,26.1992,609449.0
2022-06-15 14:30:00,30.5,31.19,30.29,30.75,1420271.0,26.1992,26.7919,26.0189,26.414,1420271.0
2022-06-15 15:00:00,30.75,31.14,30.74,31.11,1045018.0,26.414,26.749,26.4054,26.7232,1045018.0
2022-06-15 15:30:00,31.1,31.19,30.91,31.02,1842738.0,26.7146,26.7919,26.5514,26.6459,1842738.0
2022-06-16 09:30:00,29.76,29.95,29.51,29.61,2070563.0,25.5636,25.7268,25.3488,25.4347,2070563.0
2022-06-16 10:00:00,29.62,29.8,29.46,29.77,1739428.0,25.4433,25.5979,25.3059,25.5722,1739428.0
2022-06-16 10:30:00,29.76,29.82,29.66,29.69,1180676.0,25.5636,25.6151,25.4777,25.5035,1180676.0
2022-06-16 11:00:00,29.7,29.95,29.66,29.89,995999.0,25.512,25.7268,25.4777,25.6753,995999.0
2022-06-16 11:30:00,29.9,29.93,29.78,29.85,833153.0,25.6838,25.7096,25.5808,25.6409,833153.0
2022-06-16 12:00:00,29.86,29.88,29.67,29.8,683357.0,25.6495,25.6667,25.4863,25.5979,683357.0
2022-06-16 12:30:00,29.79,29.95,29.75,29.92,515325.0,25.5894,25.7268,25.555,25.701,515325.0
2022-06-16 13:00:00,29.93,30.0,29.84,29.93,526901.0,25.7096,25.7697,25.6323,25.7096,526901.0
2022-06-16 13:30:00,29.93,30.01,29.72,29.73,649571.0,25.7096,25.7783,25.5292,25.5378,649571.0
2022-06-16 14:00:00,29.72,29.74,29.5,29.53,475426.0,25.5292,25.5464,25.3402,25.366,475426.0
2022-06-16 14:30:00,29.53,29.65,29.45,29.54,706935.0,25.366,25.4691,25.2973,25.3746,706935.0
2022-06-16 15:00:00,29.54,29.74,29.53,29.59,1077891.0,25.3746,25.5464,25.366,25.4176,1077891.0
2022-06-16 15:30:00,29.59,29.69,29.52,29.59,2572525.0,25.4176,25.5035,25.3574,25.4176,2572525.0
2022-06-17 09:30:00,29.11,29.31,29.02,29.09,1382415.0,25.0052,25.177,24.9279,24.9881,1382415.0
2022-06-17 10:00:00,29.1,29.11,28.55,28.61,1274677.0,24.9967,25.0052,24.5242,24.5757,1274677.0
2022-06-17 10:30:00,28.61,28.61,28.0,28.12,1630059.0,24.5757,24.5757,24.0518,24.1548,1630059.0
2022-06-17 11:00:00,28.12,28.27,27.83,27.91,2441778.0,24.1548,24.2837,23.9057,23.9745,2441778.0
2022-06-17 11:30:00,27.91,28.1,27.71,27.92,3162096.0,23.9745,24.1377,23.8027,23.983,3162096.0
2022-06-17 12:00:00,27.91,28.09,27.83,28.01,857451.0,23.9745,24.1291,23.9057,24.0604,857451.0
2022-06-17 12:30:00,28.01,28.02,27.71,27.79,809288.0,24.0604,24.0689,23.8027,23.8714,809288.0
2022-06-17 13:00:00,27.79,28.02,27.73,27.76,1125059.0,23.8714,24.0689,23.8198,23.8456,1125059.0
2022-06-17 13:30:00,27.77,27.84,27.69,27.74,806423.0,23.8542,23.9143,23.7855,23.8284,806423.0
2022-06-17 14:00:00,27.75,28.03,27.71,27.91,991814.0,23.837,24.0775,23.8027,23.9745,991814.0
2022-06-17 14:30:00,27.9,28.0,27.82,27.83,1346342.0,23.9659,24.0518,23.8971,23.9057,1346342.0
2022-06-17 15:00:00,27.83,27.98,27.74,27.93,1517662.0,23.9057,24.0346,23.8284,23.9916,1517662.0
2022-06-17 15:30:00,27.93,27.96,27.76,27.77,2802509.0,23.9916,24.0174,23.8456,23.8542,2802509.0
2022-06-21 09:30:00,29.18,29.25,29.0,29.1,1669221.0,25.0654,25.1255,24.9108,24.9967,1669221.0
2022-06-21 10:00:00,29.1,29.2,28.95,29.02,1050601.0,24.9967,25.0826,24.8678,24.9279,1050601.0
2022-06-21 10:30:00,29.02,29.27,29.01,29.22,850158.0,24.9279,25.1427,24.9193,25.0997,850158.0
2022-06-21 11:00:00,29.22,29.25,29.04,29.06,838227.0,25.0997,25.1255,24.9451,24.9623,838227.0
2022-06-21 11:30:00,29.06,29.11,28.86,28.87,1038848.0,24.9623,25.0052,24.7905,24.7991,1038848.0
2022-06-21 12:00:00,28.87,29.02,28.82,28.98,516074.0,24.7991,24.9279,24.7561,24.8936,516074.0
2022-06-21 12:30:00,28.98,29.16,28.95,29.15,553248.0,24.8936,25.0482,24.8678,25.0396,553248.0
2022-06-21 13:00:00,29.14,29.26,29.1,29.15,685499.0,25.031,25.1341,24.9967,25.0396,685499.0
2022-06-21 13:30:00,29.14,29.17,29.02,29.08,468054.0,25.031,25.0568,24.9279,24.9795,468054.0
2022-06-21 14:00:00,29.08,29.15,28.98,29.07,810312.0,24.9795,25.0396,24.8936,24.9709,810312.0
2022-06-21 14:30:00,29.08,29.17,29.0,29.16,435224.0,24.9795,25.0568,24.9108,25.0482,435224.0
2022-06-21 15:00:00,29.17,29.24,29.15,29.23,673348.0,25.0568,25.1169,25.0396,25.1083,673348.0
2022-06-21 15:30:00,29.23,29.24,29.11,29.12,1796742.0,25.1083,25.1169,25.0052,25.0138,1796742.0
2022-06-22 09:30:00,28.05,28.14,27.89,28.03,1899245.0,24.0947,24.172,23.9573,24.0775,1899245.0
2022-06-22 10:00:00,28.02,28.27,27.84,28.23,1263197.0,24.0689,24.2837,23.9143,24.2493,1263197.0
2022-06-22 10:30:00,28.24,28.36,28.18,28.35,785583.0,24.2579,24.361,24.2064,24.3524,785583.0
2022-06-22 11:00:00,28.35,28.35,28.1,28.25,1192525.0,24.3524,24.3524,24.1377,24.2665,1192525.0
2022-06-22 11:30:00,28.26,28.35,28.1,28.11,803949.0,24.2751,24.3524,24.1377,24.1463,803949.0
2022-06-22 12:00:00,28.1,28.24,28.1,28.19,384053.0,24.1377,24.2579,24.1377,24.215,384053.0
2022-06-22 12:30:00,28.19,28.2,28.11,28.16,315211.0,24.215,24.2236,24.1463,24.1892,315211.0
2022-06-22 13:00:00,28.16,28.28,28.06,28.25,364513.0,24.1892,24.2923,24.1033,24.2665,364513.0
2022-06-22 13:30:00,28.25,28.35,28.13,28.31,271358.0,24.2665,24.3524,24.1634,24.318,271358.0
2022-06-22 14:00:00,28.31,28.44,28.26,28.28,450621.0,24.318,24.4297,24.2751,24.2923,450621.0
2022-06-22 14:30:00,28.28,28.3,28.19,28.27,276624.0,24.2923,24.3095,24.215,24.2837,276624.0
2022-06-22 15:00:00,28.27,28.31,28.17,28.24,430901.0,24.2837,24.318,24.1978,24.2579,430901.0
2022-06-22 15:30:00,28.23,28.27,28.07,28.08,1503414.0,24.2493,24.2837,24.1119,24.1205,1503414.0
2022-06-23 09:30:00,28.26,28.26,27.88,28.0,1316434.0,24.2751,24.2751,23.9487,24.0518,1316434.0
2022-06-23 10:00:00,28.01,28.05,27.76,27.88,749086.0,24.0604,24.0947,23.8456,23.9487,749086.0
2022-06-23 10:30:00,27.88,27.93,27.77,27.87,911126.0,23.9487,23.9916,23.8542,23.9401,911126.0
2022-06-23 11:00:00,27.86,27.88,27.6,27.64,1048917.0,23.9315,23.9487,23.7082,23.7425,1048917.0
2022-06-23 11:30:00,27.64,27.66,27.33,27.35,1440615.0,23.7425,23.7597,23.4762,23.4934,1440615.0
2022-06-23 12:00:00,27.35,27.37,27.21,27.24,795289.0,23.4934,23.5106,23.3732,23.3989,795289.0
2022-06-23 12:30:00,27.24,27.26,27.12,27.14,511931.0,23.3989,23.4161,23.2958,23.313,511931.0
2022-06-23 13:00:00,27.14,27.34,27.06,27.18,679486.0,23.313,23.4848,23.2443,23.3474,679486.0
2022-06-23 13:30:00,27.19,27.26,27.12,27.22,396833.0,23.356,23.4161,23.2958,23.3817,396833.0
2022-06-23 14:00:00,27.22,27.24,27.13,27.2,462357.0,23.3817,23.3989,23.3044,23.3646,462357.0
2022-06-23 14:30:00,27.2,27.27,27.16,27.19,401006.0,23.3646,23.4247,23.3302,23.356,401006.0
2022-06-23 15:00:00,27.18,27.4,27.14,27.38,696289.0,23.3474,23.5364,23.313,23.5192,696289.0
2022-06-23 15:30:00,27.37,27.47,27.3,27.36,1824120.0,23.5106,23.5965,23.4505,23.502,1824120.0
2022-06-24 09:30:00,28.18,28.23,27.87,27.89,1736257.0,24.2064,24.2493,23.9401,23.9573,1736257.0
2022-06-24 10:00:00,27.89,28.43,27.89,28.36,1460924.0,23.9573,24.4211,23.9573,24.361,1460924.0
2022-06-24 10:30:00,28.36,28.49,28.34,28.48,1000683.0,24.361,24.4727,24.3438,24.4641,1000683.0
2022-06-24 11:00:00,28.48,28.53,28.33,28.41,709031.0,24.4641,24.507,24.3352,24.4039,709031.0
2022-06-24 11:30:00,28.42,28.46,28.31,28.33,785764.0,24.4125,24.4469,24.318,24.3352,785764.0
2022-06-24 12:00:00,28.33,28.37,28.25,28.27,482097.0,24.3352,24.3696,24.2665,24.2837,482097.0
2022-06-24 12:30:00,28.27,28.32,28.19,28.28,462556.0,24.2837,24.3266,24.215,24.2923,462556.0
2022-06-24 13:00:00,28.28,28.3,28.21,28.25,391691.0,24.2923,24.3095,24.2322,24.2665,391691.0
2022-06-24 13:30:00,28.25,28.26,28.14,28.15,325720.0,24.2665,24.2751,24.172,24.1806,325720.0
2022-06-24 14:00:00,28.15,28.33,28.12,28.32,395768.0,24.1806,24.3352,24.1548,24.3266,395768.0
2022-06-24 14:30:00,28.32,28.33,28.2,28.25,464916.0,24.3266,24.3352,24.2236,24.2665,464916.0
2022-06-24 15:00:00,28.24,28.3,28.21,28.3,659095.0,24.2579,24.3095,24.2322,24.3095,659095.0
2022-06-24 15:30:00,28.3,28.31,28.14,28.23,1797432.0,24.3095,24.318,24.172,24.2493,1797432.0
2022-06-27 09:30:00,28.65,28.73,28.5,28.58,1396623.0,24.6101,24.6788,24.4813,24.55,1396623.0
2022-06-27 10:00:00,28.59,28.83,28.56,28.68,1222828.0,24.5586,24.7647,24.5328,24.6359,1222828.0
2022-06-27 10:30:00,28.68,29.02,28.67,29.02,1343341.0,24.6359,24.9279,24.6273,24.9279,1343341.0
2022-06-27 11:00:00,29.02,29.06,28.94,28.99,1051796.0,24.9279,24.9623,24.8592,24.9022,1051796.0
2022-06-27 11:30:00,28.99,29.01,28.69,28.76,694854.0,24.9022,24.9193,24.6445,24.7046,694854.0
2022-06-27 12:00:00,28.75,28.77,28.64,28.66,450744.0,24.696,24.7132,24.6015,24.6187,450744.0
2022-06-27 12:30:00,28.66,28.82,28.56,28.8,340166.0,24.6187,24.7561,24.5328,24.739,340166.0
2022-06-27 13:00:00,28.8,28.81,28.73,28.79,299660.0,24.739,24.7475,24.6788,24.7304,299660.0
2022-06-27 13:30:00,28.78,28.8,28.65,28.77,314495.0,24.7218,24.739,24.6101,24.7132,314495.0
2022-06-27 14:00:00,28.77,28.83,28.7,28.74,422040.0,24.7132,24.7647,24.6531,24.6874,422040.0
2022-06-27 14:30:00,28.74,28.76,28.66,28.69,285537.0,24.6874,24.7046,24.6187,24.6445,285537.0
2022-06-27 15:00:00,28.69,28.87,28.64,28.85,423768.0,24.6445,24.7991,24.6015,24.7819,423768.0
2022-06-27 15:30:00,28.85,28.87,28.67,28.71,1204266.0,24.7819,24.7991,24.6273,24.6616,1204266.0
2022-06-28 09:30:00,29.33,29.49,29.25,29.46,1674952.0,25.1942,25.3317,25.1255,25.3059,1674952.0
2022-06-28 10:00:00,29.46,29.53,29.29,29.35,1305443.0,25.3059,25.366,25.1599,25.2114,1305443.0
2022-06-28 10:30:00,29.35,29.35,29.1,29.2,1433116.0,25.2114,25.2114,24.9967,25.0826,1433116.0
2022-06-28 11:00:00,29.2,29.25,28.98,29.02,1249061.0,25.0826,25.1255,24.8936,24.9279,1249061.0
2022-06-28 11:30:00,29.02,29.06,28.88,28.9,836740.0,24.9279,24.9623,24.8077,24.8249,836740.0
2022-06-28 12:00:00,28.89,29.06,28.82,29.05,564031.0,24.8163,24.9623,24.7561,24.9537,564031.0
2022-06-28 12:30:00,29.04,29.07,28.92,28.96,416205.0,24.9451,24.9709,24.842,24.8764,416205.0
2022-06-28 13:00:00,28.96,28.99,28.8,28.9,464750.0,24.8764,24.9022,24.739,24.8249,464750.0
2022-06-28 13:30:00,28.9,28.94,28.83,28.93,354147.0,24.8249,24.8592,24.7647,24.8506,354147.0
2022-06-28 14:00:00,28.93,29.01,28.8,28.85,466910.0,24.8506,24.9193,24.739,24.7819,466910.0
2022-06-28 14:30:00,28.84,28.98,28.78,28.93,508594.0,24.7733,24.8936,24.7218,24.8506,508594.0
2022-06-28 15:00:00,28.93,29.04,28.92,29.04,523161.0,24.8506,24.9451,24.842,24.9451,523161.0
2022-06-28 15:30:00,29.03,29.07,28.96,29.06,2032673.0,24.9365,24.9709,24.8764,24.9623,2032673.0
2022-06-29 09:30:00,29.62,29.72,29.33,29.43,1885974.0,25.4433,25.5292,25.1942,25.2801,1885974.0
2022-06-29 10:00:00,29.42,29.49,29.26,29.35,1227237.0,25.2715,25.3317,25.1341,25.2114,1227237.0
2022-06-29 10:30:00,29.35,29.37,29.05,29.09,1607970.0,25.2114,25.2286,24.9537,24.9881,1607970.0
2022-06-29 11:00:00,29.08,29.09,28.84,28.87,1447126.0,24.9795,24.9881,24.7733,24.7991,1447126.0
2022-06-29 11:30:00,28.87,28.99,28.82,28.99,1223536.0,24.7991,24.9022,24.7561,24.9022,1223536.0
2022-06-29 12:00:00,28.98,29.02,28.81,28.82,587887.0,24.8936,24.9279,24.7475,24.7561,587887.0
2022-06-29 12:30:00,28.82,28.93,28.79,28.86,1034285.0,24.7561,24.8506,24.7304,24.7905,1034285.0
2022-06-29 13:00:00,28.86,28.9,28.79,28.87,446890.0,24.7905,24.8249,24.7304,24.7991,446890.0
2022-06-29 13:30:00,28.87,28.97,28.83,28.95,366542.0,24.7991,24.885,24.7647,24.8678,366542.0
2022-06-29 14:00:00,28.96,29.03,28.88,28.9,402109.0,24.8764,24.9365,24.8077,24.8249,402109.0
2022-06-29 14:30:00,28.9,28.92,28.81,28.89,633611.0,24.8249,24.842,24.7475,24.8163,633611.0
2022-06-29 15:00:00,28.88,28.94,28.83,28.93,570821.0,24.8077,24.8592,24.7647,24.8506,570821.0
2022-06-29 15:30:00,28.93,28.93,28.71,28.76,1789430.0,24.8506,24.8506,24.6616,24.7046,1789430.0
2022-06-30 09:30:00,28.48,28.53,28.26,28.32,1252342.0,24.4641,24.507,24.2751,24.3266,1252342.0
2022-06-30 10:00:00,28.33,28.53,28.25,28.28,766341.0,24.3352,24.507,24.2665,24.2923,766341.0
2022-06-30 10:30:00,28.27,28.34,27.93,28.26,1302869.0,24.2837,24.3438,23.9916,24.2751,1302869.0
2022-06-30 11:00:00,28.26,28.44,28.14,28.36,977032.0,24.2751,24.4297,24.172,24.361,977032.0
2022-06-30 11:30:00,28.36,28.47,28.21,28.36,974404.0,24.361,24.4555,24.2322,24.361,974404.0
2022-06-30 12:00:00,28.37,28.45,28.22,28.45,585470.0,24.3696,24.4383,24.2407,24.4383,585470.0
2022-06-30 12:30:00,28.45,28.53,28.34,28.39,379726.0,24.4383,24.507,24.3438,24.3868,379726.0
2022-06-30 13:00:00,28.39,28.41,28.27,28.39,434006.0,24.3868,24.4039,24.2837,24.3868,434006.0
2022-06-30 13:30:00,28.4,28.45,28.3,28.37,334625.0,24.3954,24.4383,24.3095,24.3696,334625.0
2022-06-30 14:00:00,28.38,28.4,28.24,28.26,509925.0,24.3782,24.3954,24.2579,24.2751,509925.0
2022-06-30 14:30:00,28.27,28.3,28.17,28.22,391742.0,24.2837,24.3095,24.1978,24.2407,391742.0
2022-06-30 15:00:00,28.21,28.31,28.09,28.3,680439.0,24.2322,24.318,24.1291,24.3095,680439.0
2022-06-30 15:30:00,28.3,28.37,28.21,28.36,1919920.0,24.3095,24.3696,24.2322,24.361,1919920.0
2022-07-01 09:30:00,27.95,28.18,27.91,27.92,1185239.0,24.0088,24.2064,23.9745,23.983,1185239.0
2022-07-01 10:00:00,27.94,27.99,27.4,27.41,1342868.0,24.0002,24.0432,23.5364,23.545,1342868.0
2022-07-01 10:30:00,27.41,27.49,27.3,27.48,1430798.0,23.545,23.6137,23.4505,23.6051,1430798.0
2022-07-01 11:00:00,27.47,27.7,27.42,27.64,1226425.0,23.5965,23.7941,23.5535,23.7425,1226425.0
2022-07-01 11:30:00,27.65,27.79,27.64,27.68,547362.0,23.7511,23.8714,23.7425,23.7769,547362.0
2022-07-01 12:00:00,27.68,27.9,27.66,27.89,369465.0,23.7769,23.9659,23.7597,23.9573,369465.0
2022-07-01 12:30:00,27.89,27.95,27.81,27.85,423359.0,23.9573,24.0088,23.8886,23.9229,423359.0
2022-07-01 13:00:00,27.85,27.95,27.85,27.94,272748.0,23.9229,24.0088,23.9229,24.0002,272748.0
2022-07-01 13:30:00,27.93,28.04,27.92,28.01,429351.0,23.9916,24.0861,23.983,24.0604,429351.0
2022-07-01 14:00:00,28.01,28.15,27.95,28.11,528116.0,24.0604,24.1806,24.0088,24.1463,528116.0
2022-07-01 14:30:00,28.11,28.15,28.06,28.13,684391.0,24.1463,24.1806,24.1033,24.1634,684391.0
2022-07-01 15:00:00,28.13,28.22,28.07,28.2,644450.0,24.1634,24.2407,24.1119,24.2236,644450.0
2022-07-01 15:30:00,28.2,28.33,28.19,28.28,1497767.0,24.2236,24.3352,24.215,24.2923,1497767.0
2022-07-05 09:30:00,27.41,27.46,27.12,27.21,1405993.0,23.545,23.5879,23.2958,23.3732,1405993.0
2022-07-05 10:00:00,27.21,27.23,26.81,26.82,1896652.0,23.3732,23.3903,23.0296,23.0382,1896652.0
2022-07-05 10:30:00,26.83,27.06,26.65,26.7,1773588.0,23.0467,23.2443,22.8921,22.9351,1773588.0
2022-07-05 11:00:00,26.7,26.73,26.55,26.6,1705670.0,22.9351,22.9608,22.8062,22.8492,1705670.0
2022-07-05 11:30:00,26.59,26.84,26.58,26.81,1103927.0,22.8406,23.0553,22.832,23.0296,1103927.0
2022-07-05 12:00:00,26.81,26.81,26.64,26.73,498178.0,23.0296,23.0296,22.8835,22.9608,498178.0
2022-07-05 12:30:00,26.74,26.82,26.56,26.56,561580.0,22.9694,23.0382,22.8148,22.8148,561580.0
2022-07-05 13:00:00,26.57,26.7,26.52,26.64,556235.0,22.8234,22.9351,22.7805,22.8835,556235.0
2022-07-05 13:30:00,26.64,26.71,26.6,26.66,464118.0,22.8835,22.9437,22.8492,22.9007,464118.0
2022-07-05 14:00:00,26.67,26.88,26.65,26.87,717615.0,22.9093,23.0897,22.8921,23.0811,717615.0
2022-07-05 14:30:00,26.88,26.92,26.78,26.82,431715.0,23.0897,23.1241,23.0038,23.0382,431715.0
2022-07-05 15:00:00,26.82,27.05,26.8,27.03,743355.0,23.0382,23.2357,23.021,23.2185,743355.0
2022-07-05 15:30:00,27.02,27.2,26.92,27.15,2548915.0,23.21,23.3646,23.1241,23.3216,2548915.0
2022-07-06 09:30:00,26.87,27.18,26.66,26.72,1337213.0,23.0811,23.3474,22.9007,22.9523,1337213.0
2022-07-06 10:00:00,26.71,26.77,26.35,26.49,1483214.0,22.9437,22.9952,22.6344,22.7547,1483214.0
2022-07-06 10:30:00,26.48,26.52,26.15,26.25,1790444.0,22.7461,22.7805,22.4626,22.5485,1790444.0
2022-07-06 11:00:00,26.25,26.3,26.03,26.25,2150368.0,22.5485,22.5915,22.3595,22.5485,2150368.0
2022-07-06 11:30:00,26.25,26.31,26.13,26.29,1094541.0,22.5485,22.6001,22.4454,22.5829,1094541.0
2022-07-06 12:00:00,26.3,26.35,26.18,26.3,471054.0,22.5915,22.6344,22.4884,22.5915,471054.0
2022-07-06 12:30:00,26.3,26.35,26.22,26.3,306216.0,22.5915,22.6344,22.5228,22.5915,306216.0
2022-07-06 13:00:00,26.3,26.49,26.3,26.47,398810.0,22.5915,22.7547,22.5915,22.7375,398810.0
2022-07-06 13:30:00,26.47,26.55,26.42,26.53,341062.0,22.7375,22.8062,22.6946,22.789,341062.0
2022-07-06 14:00:00,26.54,26.63,26.44,26.62,560824.0,22.7976,22.8749,22.7117,22.8664,560824.0
2022-07-06 14:30:00,26.62,26.76,26.55,26.68,638326.0,22.8664,22.9866,22.8062,22.9179,638326.0
2022-07-06 15:00:00,26.68,26.77,26.6,26.74,498359.0,22.9179,22.9952,22.8492,22.9694,498359.0
2022-07-06 15:30:00,26.75,26.81,26.68,26.73,1387129.0,22.978,23.0296,22.9179,22.9608,1387129.0
2022-07-07 09:30:00,27.94,28.09,27.86,27.89,2355277.0,24.0002,24.1291,23.9315,23.9573,2355277.0
2022-07-07 10:00:00,27.88,27.94,27.7,27.71,1256074.0,23.9487,24.0002,23.7941,23.8027,1256074.0
2022-07-07 10:30:00,27.72,27.95,27.71,27.78,1902979.0,23.8112,24.0088,23.8027,23.8628,1902979.0
2022-07-07 11:00:00,27.77,27.83,27.65,27.77,1071552.0,23.8542,23.9057,23.7511,23.8542,1071552.0
2022-07-07 11:30:00,27.77,27.79,27.62,27.64,974692.0,23.8542,23.8714,23.7253,23.7425,974692.0
2022-07-07 12:00:00,27.64,27.79,27.61,27.77,863827.0,23.7425,23.8714,23.7168,23.8542,863827.0
2022-07-07 12:30:00,27.77,27.79,27.68,27.74,1522523.0,23.8542,23.8714,23.7769,23.8284,1522523.0
2022-07-07 13:00:00,27.74,27.77,27.66,27.68,350457.0,23.8284,23.8542,23.7597,23.7769,350457.0
2022-07-07 13:30:00,27.68,27.79,27.68,27.77,444702.0,23.7769,23.8714,23.7769,23.8542,444702.0
2022-07-07 14:00:00,27.77,27.83,27.75,27.76,334815.0,23.8542,23.9057,23.837,23.8456,334815.0
2022-07-07 14:30:00,27.75,27.85,27.74,27.84,368356.0,23.837,23.9229,23.8284,23.9143,368356.0
2022-07-07 15:00:00,27.84,27.88,27.8,27.81,656041.0,23.9143,23.9487,23.88,23.8886,656041.0
2022-07-07 15:30:00,27.82,27.86,27.74,27.77,1675760.0,23.8971,23.9315,23.8284,23.8542,1675760.0
2022-07-08 09:30:00,28.35,28.46,27.7,27.79,1491221.0,24.3524,24.4469,23.7941,23.8714,1491221.0
2022-07-08 10:00:00,27.78,28.0,27.64,27.95,942254.0,23.8628,24.0518,23.7425,24.0088,942254.0
2022-07-08 10:30:00,27.95,28.01,27.86,27.95,865455.0,24.0088,24.0604,23.9315,24.0088,865455.0
2022-07-08 11:00:00,27.95,27.96,27.83,27.95,911963.0,24.0088,24.0174,23.9057,24.0088,911963.0
2022-07-08 11:30:00,27.95,27.97,27.78,27.85,918668.0,24.0088,24.026,23.8628,23.9229,918668.0
2022-07-08 12:00:00,27.86,27.87,27.72,27.73,440179.0,23.9315,23.9401,23.8112,23.8198,440179.0
2022-07-08 12:30:00,27.73,27.75,27.65,27.68,503790.0,23.8198,23.837,23.7511,23.7769,503790.0
2022-07-08 13:00:00,27.68,27.75,27.63,27.75,248630.0,23.7769,23.837,23.7339,23.837,248630.0
2022-07-08 13:30:00,27.75,27.83,27.72,27.77,362903.0,23.837,23.9057,23.8112,23.8542,362903.0
2022-07-08 14:00:00,27.77,27.86,27.74,27.86,337813.0,23.8542,23.9315,23.8284,23.9315,337813.0
2022-07-08 14:30:00,27.86,27.92,27.84,27.91,450484.0,23.9315,23.983,23.9143,23.9745,450484.0
2022-07-08 15:00:00,27.91,27.99,27.9,27.98,441840.0,23.9745,24.0432,23.9659,24.0346,441840.0
2022-07-08 15:30:00,27.99,27.99,27.82,27.84,2489932.0,24.0432,24.0432,23.8971,23.9143,2489932.0
2022-07-11 09:30:00,27.44,27.55,27.18,27.5,1360931.0,23.5707,23.6652,23.3474,23.6223,1360931.0
2022-07-11 10:00:00,27.48,27.54,27.09,27.14,925543.0,23.6051,23.6566,23.2701,23.313,925543.0
2022-07-11 10:30:00,27.13,27.37,27.11,27.25,721735.0,23.3044,23.5106,23.2873,23.4075,721735.0
2022-07-11 11:00:00,27.25,27.4,27.23,27.4,545292.0,23.4075,23.5364,23.3903,23.5364,545292.0
2022-07-11 11:30:00,27.4,27.47,27.36,27.44,1169813.0,23.5364,23.5965,23.502,23.5707,1169813.0
2022-07-11 12:00:00,27.44,27.44,27.32,27.38,267969.0,23.5707,23.5707,23.4676,23.5192,267969.0
2022-07-11 12:30:00,27.38,27.49,27.34,27.45,544488.0,23.5192,23.6137,23.4848,23.5793,544488.0
2022-07-11 13:00:00,27.45,27.55,27.44,27.54,560128.0,23.5793,23.6652,23.5707,23.6566,560128.0
2022-07-11 13:30:00,27.53,27.59,27.47,27.49,439087.0,23.648,23.6996,23.5965,23.6137,439087.0
2022-07-11 14:00:00,27.49,27.53,27.41,27.47,291132.0,23.6137,23.648,23.545,23.5965,291132.0
2022-07-11 14:30:00,27.48,27.53,27.45,27.46,232635.0,23.6051,23.648,23.5793,23.5879,232635.0
2022-07-11 15:00:00,27.46,27.54,27.44,27.49,815248.0,23.5879,23.6566,23.5707,23.6137,815248.0
2022-07-11 15:30:00,27.49,27.52,27.41,27.46,1275470.0,23.6137,23.6394,23.545,23.5879,1275470.0
2022-07-12 09:30:00,26.71,26.96,26.58,26.73,1455457.0,22.9437,23.1584,22.832,22.9608,1455457.0
2022-07-12 10:00:00,26.73,26.89,26.56,26.8,871538.0,22.9608,23.0983,22.8148,23.021,871538.0
2022-07-12 10:30:00,26.8,26.88,26.71,26.87,708844.0,23.021,23.0897,22.9437,23.0811,708844.0
2022-07-12 11:00:00,26.87,27.0,26.82,26.89,1085207.0,23.0811,23.1928,23.0382,23.0983,1085207.0
2022-07-12 11:30:00,26.91,26.98,26.83,26.91,1139431.0,23.1155,23.1756,23.0467,23.1155,1139431.0
2022-07-12 12:00:00,26.9,26.91,26.8,26.84,482817.0,23.1069,23.1155,23.021,23.0553,482817.0
2022-07-12 12:30:00,26.85,26.89,26.78,26.81,269580.0,23.0639,23.0983,23.0038,23.0296,269580.0
2022-07-12 13:00:00,26.8,26.88,26.78,26.87,322787.0,23.021,23.0897,23.0038,23.0811,322787.0
2022-07-12 13:30:00,26.87,26.98,26.84,26.98,258231.0,23.0811,23.1756,23.0553,23.1756,258231.0
2022-07-12 14:00:00,26.97,27.02,26.92,26.99,391591.0,23.167,23.21,23.1241,23.1842,391591.0
2022-07-12 14:30:00,26.99,27.0,26.84,26.86,335477.0,23.1842,23.1928,23.0553,23.0725,335477.0
2022-07-12 15:00:00,26.85,26.85,26.75,26.77,626692.0,23.0639,23.0639,22.978,22.9952,626692.0
2022-07-12 15:30:00,26.77,26.9,26.72,26.89,1937675.0,22.9952,23.1069,22.9523,23.0983,1937675.0
2022-07-13 09:30:00,26.67,27.27,26.63,27.13,1376199.0,22.9093,23.4247,22.8749,23.3044,1376199.0
2022-07-13 10:00:00,27.14,27.14,26.64,26.78,995606.0,23.313,23.313,22.8835,23.0038,995606.0
2022-07-13 10:30:00,26.77,27.17,26.65,27.12,1009356.0,22.9952,23.3388,22.8921,23.2958,1009356.0
2022-07-13 11:00:00,27.12,27.28,27.03,27.03,591801.0,23.2958,23.4333,23.2185,23.2185,591801.0
2022-07-13 11:30:00,27.03,27.04,26.88,26.89,671556.0,23.2185,23.2271,23.0897,23.0983,671556.0
2022-07-13 12:00:00,26.89,27.02,26.88,26.93,350172.0,23.0983,23.21,23.0897,23.1326,350172.0
2022-07-13 12:30:00,26.93,27.02,26.91,26.99,295738.0,23.1326,23.21,23.1155,23.1842,295738.0
2022-07-13 13:00:00,26.99,27.06,26.94,27.01,384175.0,23.1842,23.2443,23.1412,23.2014,384175.0
2022-07-13 13:30:00,27.01,27.11,26.99,27.1,225749.0,23.2014,23.2873,23.1842,23.2787,225749.0
2022-07-13 14:00:00,27.1,27.17,26.98,27.17,469625.0,23.2787,23.3388,23.1756,23.3388,469625.0
2022-07-13 14:30:00,27.17,27.2,27.09,27.15,310070.0,23.3388,23.3646,23.2701,23.3216,310070.0
2022-07-13 15:00:00,27.15,27.17,27.06,27.1,351316.0,23.3216,23.3388,23.2443,23.2787,351316.0
2022-07-13 15:30:00,27.1,27.12,26.95,27.01,1210213.0,23.2787,23.2958,23.1498,23.2014,1210213.0
2022-07-14 09:30:00,25.65,25.73,25.42,25.62,2537177.0,22.0331,22.1019,21.8356,22.0074,2537177.0
2022-07-14 10:00:00,25.61,25.61,25.36,25.57,954716.0,21.9988,21.9988,21.784,21.9644,954716.0
2022-07-14 10:30:00,25.58,25.72,25.45,25.62,957525.0,21.973,22.0933,21.8613,22.0074,957525.0
2022-07-14 11:00:00,25.62,25.87,25.57,25.74,1213955.0,22.0074,22.2221,21.9644,22.1104,1213955.0
2022-07-14 11:30:00,25.74,25.96,25.68,25.81,1221857.0,22.1104,22.2994,22.0589,22.1706,1221857.0
2022-07-14 12:00:00,25.82,25.85,25.67,25.69,505971.0,22.1792,22.2049,22.0503,22.0675,505971.0
2022-07-14 12:30:00,25.7,25.77,25.62,25.65,568673.0,22.0761,22.1362,22.0074,22.0331,568673.0
2022-07-14 13:00:00,25.64,25.76,25.58,25.71,553427.0,22.0245,22.1276,21.973,22.0847,553427.0
2022-07-14 13:30:00,25.72,25.76,25.66,25.73,391938.0,22.0933,22.1276,22.0417,22.1019,391938.0
2022-07-14 14:00:00,25.73,25.85,25.69,25.83,613265.0,22.1019,22.2049,22.0675,22.1878,613265.0
2022-07-14 14:30:00,25.83,25.9,25.78,25.89,403015.0,22.1878,22.2479,22.1448,22.2393,403015.0
2022-07-14 15:00:00,25.89,26.03,25.86,26.03,804757.0,22.2393,22.3595,22.2135,22.3595,804757.0
2022-07-14 15:30:00,26.03,26.04,25.95,26.02,1680381.0,22.3595,22.3681,22.2908,22.351,1680381.0
2022-07-15 09:30:00,26.7,26.72,26.34,26.53,1652648.0,22.9351,22.9523,22.6258,22.789,1652648.0
2022-07-15 10:00:00,26.53,26.78,26.52,26.78,1037264.0,22.789,23.0038,22.7805,23.0038,1037264.0
2022-07-15 10:30:00,26.78,26.79,26.57,26.65,742061.0,23.0038,23.0124,22.8234,22.8921,742061.0
2022-07-15 11:00:00,26.64,26.68,26.52,26.58,530708.0,22.8835,22.9179,22.7805,22.832,530708.0
2022-07-15 11:30:00,26.58,26.59,26.45,26.47,585107.0,22.832,22.8406,22.7203,22.7375,585107.0
2022-07-15 12:00:00,26.47,26.5,26.4,26.46,308527.0,22.7375,22.7633,22.6774,22.7289,308527.0
2022-07-15 12:30:00,26.46,26.49,26.42,26.48,197649.0,22.7289,22.7547,22.6946,22.7461,197649.0
2022-07-15 13:00:00,26.49,26.58,26.48,26.54,263368.0,22.7547,22.832,22.7461,22.7976,263368.0
2022-07-15 13:30:00,26.54,26.54,26.47,26.5,168753.0,22.7976,22.7976,22.7375,22.7633,168753.0
2022-07-15 14:00:00,26.49,26.58,26.47,26.54,180668.0,22.7547,22.832,22.7375,22.7976,180668.0
2022-07-15 14:30:00,26.54,26.6,26.52,26.58,168605.0,22.7976,22.8492,22.7805,22.832,168605.0
2022-07-15 15:00:00,26.58,26.6,26.55,26.59,260572.0,22.832,22.8492,22.8062,22.8406,260572.0
2022-07-15 15:30:00,26.59,26.68,26.52,26.67,1953978.0,22.8406,22.9179,22.7805,22.9093,1953978.0
2022-07-18 09:30:00,27.8,27.95,27.7,27.82,1750565.0,23.88,24.0088,23.7941,23.8971,1750565.0
2022-07-18 10:00:00,27.82,27.86,27.64,27.66,1682369.0,23.8971,23.9315,23.7425,23.7597,1682369.0
2022-07-18 10:30:00,27.66,27.76,27.61,27.68,938074.0,23.7597,23.8456,23.7168,23.7769,938074.0
2022-07-18 11:00:00,27.67,27.67,27.46,27.48,663956.0,23.7683,23.7683,23.5879,23.6051,663956.0
2022-07-18 11:30:00,27.48,27.57,27.43,27.55,684521.0,23.6051,23.6824,23.5621,23.6652,684521.0
2022-07-18 12:00:00,27.55,27.58,27.52,27.54,241255.0,23.6652,23.691,23.6394,23.6566,241255.0
2022-07-18 12:30:00,27.54,27.55,27.41,27.46,246030.0,23.6566,23.6652,23.545,23.5879,246030.0
2022-07-18 13:00:00,27.46,27.6,27.45,27.6,188865.0,23.5879,23.7082,23.5793,23.7082,188865.0
2022-07-18 13:30:00,27.6,27.6,27.38,27.38,230661.0,23.7082,23.7082,23.5192,23.5192,230661.0
2022-07-18 14:00:00,27.38,27.41,27.32,27.34,203138.0,23.5192,23.545,23.4676,23.4848,203138.0
2022-07-18 14:30:00,27.34,27.43,27.32,27.38,196035.0,23.4848,23.5621,23.4676,23.5192,196035.0
2022-07-18 15:00:00,27.38,27.46,27.35,27.35,434691.0,23.5192,23.5879,23.4934,23.4934,434691.0
2022-07-18 15:30:00,27.35,27.35,27.22,27.34,1460525.0,23.4934,23.4934,23.3817,23.4848,1460525.0
2022-07-19 09:30:00,27.52,27.96,27.51,27.82,1115797.0,23.6394,24.0174,23.6309,23.8971,1115797.0
2022-07-19 10:00:00,27.82,27.95,27.77,27.88,1257039.0,23.8971,24.0088,23.8542,23.9487,1257039.0
2022-07-19 10:30:00,27.88,27.94,27.73,27.76,695130.0,23.9487,24.0002,23.8198,23.8456,695130.0
2022-07-19 11:00:00,27.77,27.85,27.73,27.77,817154.0,23.8542,23.9229,23.8198,23.8542,817154.0
2022-07-19 11:30:00,27.76,27.86,27.75,27.86,1191298.0,23.8456,23.9315,23.837,23.9315,1191298.0
2022-07-19 12:00:00,27.87,27.95,27.82,27.95,329039.0,23.9401,24.0088,23.8971,24.0088,329039.0
2022-07-19 12:30:00,27.95,28.03,27.94,27.99,486008.0,24.0088,24.0775,24.0002,24.0432,486008.0
2022-07-19 13:00:00,27.99,28.03,27.94,27.97,611709.0,24.0432,24.0775,24.0002,24.026,611709.0
2022-07-19 13:30:00,27.98,28.07,27.98,28.05,428375.0,24.0346,24.1119,24.0346,24.0947,428375.0
2022-07-19 14:00:00,28.05,28.1,28.01,28.02,399940.0,24.0947,24.1377,24.0604,24.0689,399940.0
2022-07-19 14:30:00,28.02,28.05,27.96,28.05,361347.0,24.0689,24.0947,24.0174,24.0947,361347.0
2022-07-19 15:00:00,28.05,28.07,28.01,28.06,446317.0,24.0947,24.1119,24.0604,24.1033,446317.0
2022-07-19 15:30:00,28.05,28.12,28.02,28.07,1100782.0,24.0947,24.1548,24.0689,24.1119,1100782.0
2022-07-20 09:30:00,28.08,28.11,27.8,28.0,746903.0,24.1205,24.1463,23.88,24.0518,746903.0
2022-07-20 10:00:00,27.99,28.01,27.83,27.98,637863.0,24.0432,24.0604,23.9057,24.0346,637863.0
2022-07-20 10:30:00,27.98,28.23,27.93,28.23,813105.0,24.0346,24.2493,23.9916,24.2493,813105.0
2022-07-20 11:00:00,28.23,28.23,27.91,27.95,899309.0,24.2493,24.2493,23.9745,24.0088,899309.0
2022-07-20 11:30:00,27.95,28.08,27.86,28.04,984472.0,24.0088,24.1205,23.9315,24.0861,984472.0
2022-07-20 12:00:00,28.03,28.13,27.99,28.08,430594.0,24.0775,24.1634,24.0432,24.1205,430594.0
2022-07-20 12:30:00,28.08,28.13,27.94,28.1,477627.0,24.1205,24.1634,24.0002,24.1377,477627.0
2022-07-20 13:00:00,28.1,28.1,27.92,28.06,569517.0,24.1377,24.1377,23.983,24.1033,569517.0
2022-07-20 13:30:00,28.07,28.07,27.93,27.94,355730.0,24.1119,24.1119,23.9916,24.0002,355730.0
2022-07-20 14:00:00,27.94,28.1,27.91,28.1,406781.0,24.0002,24.1377,23.9745,24.1377,406781.0
2022-07-20 14:30:00,28.1,28.17,28.07,28.16,604502.0,24.1377,24.1978,24.1119,24.1892,604502.0
2022-07-20 15:00:00,28.16,28.22,28.14,28.19,531247.0,24.1892,24.2407,24.172,24.215,531247.0
2022-07-20 15:30:00,28.19,28.23,28.11,28.15,1500964.0,24.215,24.2493,24.1463,24.1806,1500964.0
2022-07-21 09:30:00,27.21,27.54,27.15,27.48,1329145.0,23.3732,23.6566,23.3216,23.6051,1329145.0
2022-07-21 10:00:00,27.48,27.5,27.09,27.11,811285.0,23.6051,23.6223,23.2701,23.2873,811285.0
2022-07-21 10:30:00,27.1,27.5,27.1,27.49,739386.0,23.2787,23.6223,23.2787,23.6137,739386.0
2022-07-21 11:00:00,27.48,27.56,27.37,27.49,924998.0,23.6051,23.6738,23.5106,23.6137,924998.0
2022-07-21 11:30:00,27.5,27.61,27.45,27.56,895362.0,23.6223,23.7168,23.5793,23.6738,895362.0
2022-07-21 12:00:00,27.56,27.62,27.47,27.6,389559.0,23.6738,23.7253,23.5965,23.7082,389559.0
2022-07-21 12:30:00,27.59,27.64,27.52,27.63,206342.0,23.6996,23.7425,23.6394,23.7339,206342.0
2022-07-21 13:00:00,27.63,27.65,27.55,27.55,299518.0,23.7339,23.7511,23.6652,23.6652,299518.0
2022-07-21 13:30:00,27.55,27.57,27.46,27.49,442944.0,23.6652,23.6824,23.5879,23.6137,442944.0
2022-07-21 14:00:00,27.49,27.52,27.44,27.52,377724.0,23.6137,23.6394,23.5707,23.6394,377724.0
2022-07-21 14:30:00,27.51,27.55,27.42,27.49,327420.0,23.6309,23.6652,23.5535,23.6137,327420.0
2022-07-21 15:00:00,27.48,27.6,27.48,27.58,354670.0,23.6051,23.7082,23.6051,23.691,354670.0
2022-07-21 15:30:00,27.59,27.82,27.56,27.77,1386472.0,23.6996,23.8971,23.6738,23.8542,1386472.0
2022-07-22 09:30:00,27.61,27.88,27.59,27.66,1225072.0,23.7168,23.9487,23.6996,23.7597,1225072.0
2022-07-22 10:00:00,27.67,27.84,27.6,27.71,665451.0,23.7683,23.9143,23.7082,23.8027,665451.0
2022-07-22 10:30:00,27.7,27.77,27.61,27.75,632032.0,23.7941,23.8542,23.7168,23.837,632032.0
2022-07-22 11:00:00,27.74,27.76,27.63,27.68,719857.0,23.8284,23.8456,23.7339,23.7769,719857.0
2022-07-22 11:30:00,27.67,27.7,27.59,27.69,963580.0,23.7683,23.7941,23.6996,23.7855,963580.0
2022-07-22 12:00:00,27.69,27.73,27.62,27.67,276197.0,23.7855,23.8198,23.7253,23.7683,276197.0
2022-07-22 12:30:00,27.67,27.72,27.62,27.64,202486.0,23.7683,23.8112,23.7253,23.7425,202486.0
2022-07-22 13:00:00,27.64,27.64,27.49,27.53,319543.0,23.7425,23.7425,23.6137,23.648,319543.0
2022-07-22 13:30:00,27.53,27.53,27.46,27.5,307561.0,23.648,23.648,23.5879,23.6223,307561.0
2022-07-22 14:00:00,27.5,27.5,27.31,27.41,393871.0,23.6223,23.6223,23.4591,23.545,393871.0
2022-07-22 14:30:00,27.41,27.45,27.36,27.43,297978.0,23.545,23.5793,23.502,23.5621,297978.0
2022-07-22 15:00:00,27.43,27.45,27.39,27.42,613572.0,23.5621,23.5793,23.5278,23.5535,613572.0
2022-07-22 15:30:00,27.42,27.55,27.39,27.55,2267465.0,23.5535,23.6652,23.5278,23.6652,2267465.0
2022-07-25 09:30:00,27.76,27.86,27.56,27.71,1111048.0,23.8456,23.9315,23.6738,23.8027,1111048.0
2022-07-25 10:00:00,27.72,27.89,27.7,27.81,944942.0,23.8112,23.9573,23.7941,23.8886,944942.0
2022-07-25 10:30:00,27.8,27.87,27.65,27.84,550717.0,23.88,23.9401,23.7511,23.9143,550717.0
2022-07-25 11:00:00,27.84,28.0,27.81,27.99,611909.0,23.9143,24.0518,23.8886,24.0432,611909.0
2022-07-25 11:30:00,27.98,28.08,27.94,28.03,464562.0,24.0346,24.1205,24.0002,24.0775,464562.0
2022-07-25 12:00:00,28.03,28.09,27.9,27.98,321261.0,24.0775,24.1291,23.9659,24.0346,321261.0
2022-07-25 12:30:00,27.97,28.09,27.94,28.08,440062.0,24.026,24.1291,24.0002,24.1205,440062.0
2022-07-25 13:00:00,28.08,28.12,28.02,28.05,530582.0,24.1205,24.1548,24.0689,24.0947,530582.0
2022-07-25 13:30:00,28.06,28.08,27.99,27.99,342887.0,24.1033,24.1205,24.0432,24.0432,342887.0
2022-07-25 14:00:00,27.99,28.06,27.97,28.05,287071.0,24.0432,24.1033,24.026,24.0947,287071.0
2022-07-25 14:30:00,28.05,28.09,28.01,28.06,394910.0,24.0947,24.1291,24.0604,24.1033,394910.0
2022-07-25 15:00:00,28.05,28.1,28.04,28.05,470125.0,24.0947,24.1377,24.0861,24.0947,470125.0
2022-07-25 15:30:00,28.04,28.12,28.01,28.12,1097611.0,24.0861,24.1548,24.0604,24.1548,1097611.0
2022-07-26 09:30:00,28.35,28.43,28.2,28.33,1160713.0,24.3524,24.4211,24.2236,24.3352,1160713.0
2022-07-26 10:00:00,28.34,28.35,28.06,28.21,667687.0,24.3438,24.3524,24.1033,24.2322,667687.0
2022-07-26 10:30:00,28.22,28.28,28.13,28.19,580743.0,24.2407,24.2923,24.1634,24.215,580743.0
2022-07-26 11:00:00,28.2,28.25,28.04,28.07,777299.0,24.2236,24.2665,24.0861,24.1119,777299.0
2022-07-26 11:30:00,28.06,28.08,27.94,28.0,885675.0,24.1033,24.1205,24.0002,24.0518,885675.0
2022-07-26 12:00:00,28.0,28.02,27.9,27.99,470912.0,24.0518,24.0689,23.9659,24.0432,470912.0
2022-07-26 12:30:00,28.0,28.09,27.96,28.05,319742.0,24.0518,24.1291,24.0174,24.0947,319742.0
2022-07-26 13:00:00,28.05,28.14,28.02,28.13,318129.0,24.0947,24.172,24.0689,24.1634,318129.0
2022-07-26 13:30:00,28.13,28.14,28.07,28.11,336426.0,24.1634,24.172,24.1119,24.1463,336426.0
2022-07-26 14:00:00,28.1,28.19,28.02,28.04,354070.0,24.1377,24.215,24.0689,24.0861,354070.0
2022-07-26 14:30:00,28.04,28.04,27.99,28.04,233811.0,24.0861,24.0861,24.0432,24.0861,233811.0
2022-07-26 15:00:00,28.04,28.07,27.99,28.07,330186.0,24.0861,24.1119,24.0432,24.1119,330186.0
2022-07-26 15:30:00,28.07,28.1,28.04,28.07,852389.0,24.1119,24.1377,24.0861,24.1119,852389.0
2022-07-27 09:30:00,28.35,28.44,28.15,28.18,1028451.0,24.3524,24.4297,24.1806,24.2064,1028451.0
2022-07-27 10:00:00,28.19,28.31,28.08,28.25,791728.0,24.215,24.318,24.1205,24.2665,791728.0
2022-07-27 10:30:00,28.25,28.5,28.25,28.46,983849.0,24.2665,24.4813,24.2665,24.4469,983849.0
2022-07-27 11:00:00,28.46,28.52,28.4,28.42,662399.0,24.4469,24.4984,24.3954,24.4125,662399.0
2022-07-27 11:30:00,28.43,28.43,28.32,28.33,702821.0,24.4211,24.4211,24.3266,24.3352,702821.0
2022-07-27 12:00:00,28.34,28.39,28.3,28.34,296334.0,24.3438,24.3868,24.3095,24.3438,296334.0
2022-07-27 12:30:00,28.35,28.39,28.29,28.36,305258.0,24.3524,24.3868,24.3009,24.361,305258.0
2022-07-27 13:00:00,28.35,28.43,28.35,28.4,186808.0,24.3524,24.4211,24.3524,24.3954,186808.0
2022-07-27 13:30:00,28.4,28.47,28.39,28.42,283131.0,24.3954,24.4555,24.3868,24.4125,283131.0
2022-07-27 14:00:00,28.42,28.51,28.38,28.42,486161.0,24.4125,24.4898,24.3782,24.4125,486161.0
2022-07-27 14:30:00,28.43,28.77,28.34,28.69,970439.0,24.4211,24.7132,24.3438,24.6445,970439.0
2022-07-27 15:00:00,28.7,28.8,28.62,28.8,650968.0,24.6531,24.739,24.5843,24.739,650968.0
2022-07-27 15:30:00,28.8,28.86,28.75,28.76,1164365.0,24.739,24.7905,24.696,24.7046,1164365.0
2022-07-28 09:30:00,28.49,28.58,28.2,28.25,2400236.0,24.4727,24.55,24.2236,24.2665,2400236.0
2022-07-28 10:00:00,28.25,28.36,28.04,28.08,1068987.0,24.2665,24.361,24.0861,24.1205,1068987.0
2022-07-28 10:30:00,28.08,28.3,28.02,28.29,1660599.0,24.1205,24.3095,24.0689,24.3009,1660599.0
2022-07-28 11:00:00,28.29,28.41,28.23,28.4,994400.0,24.3009,24.4039,24.2493,24.3954,994400.0
2022-07-28 11:30:00,28.4,28.47,28.32,28.38,678253.0,24.3954,24.4555,24.3266,24.3782,678253.0
2022-07-28 12:00:00,28.39,28.46,28.32,28.42,474325.0,24.3868,24.4469,24.3266,24.4125,474325.0
2022-07-28 12:30:00,28.41,28.44,28.35,28.42,264439.0,24.4039,24.4297,24.3524,24.4125,264439.0
2022-07-28 13:00:00,28.43,28.43,28.27,28.33,447998.0,24.4211,24.4211,24.2837,24.3352,447998.0
2022-07-28 13:30:00,28.33,28.38,28.29,28.37,451811.0,24.3352,24.3782,24.3009,24.3696,451811.0
2022-07-28 14:00:00,28.38,28.38,28.26,28.27,559258.0,24.3782,24.3782,24.2751,24.2837,559258.0
2022-07-28 14:30:00,28.27,28.32,28.24,28.3,560230.0,24.2837,24.3266,24.2579,24.3095,560230.0
2022-07-28 15:00:00,28.3,28.48,28.3,28.48,924988.0,24.3095,24.4641,24.3095,24.4641,924988.0
2022-07-28 15:30:00,28.48,28.52,28.42,28.47,1422394.0,24.4641,24.4984,24.4125,24.4555,1422394.0
2022-07-29 09:30:00,28.8,29.12,28.79,28.96,1782664.0,24.739,25.0138,24.7304,24.8764,1782664.0
2022-07-29 10:00:00,28.96,29.39,28.93,29.35,1280553.0,24.8764,25.2458,24.8506,25.2114,1280553.0
2022-07-29 10:30:00,29.36,29.43,29.28,29.33,806936.0,25.22,25.2801,25.1513,25.1942,806936.0
2022-07-29 11:00:00,29.34,29.38,29.23,29.27,1016820.0,25.2028,25.2372,25.1083,25.1427,1016820.0
2022-07-29 11:30:00,29.26,29.35,29.18,29.3,601127.0,25.1341,25.2114,25.0654,25.1685,601127.0
2022-07-29 12:00:00,29.31,29.34,29.24,29.25,349186.0,25.177,25.2028,25.1169,25.1255,349186.0
2022-07-29 12:30:00,29.25,29.27,29.17,29.24,331377.0,25.1255,25.1427,25.0568,25.1169,331377.0
2022-07-29 13:00:00,29.24,29.27,29.2,29.21,339262.0,25.1169,25.1427,25.0826,25.0911,339262.0
2022-07-29 13:30:00,29.2,29.23,29.15,29.2,713444.0,25.0826,25.1083,25.0396,25.0826,713444.0
2022-07-29 14:00:00,29.19,29.2,29.12,29.18,651133.0,25.074,25.0826,25.0138,25.0654,651133.0
2022-07-29 14:30:00,29.17,29.27,29.14,29.26,667579.0,25.0568,25.1427,25.031,25.1341,667579.0
2022-07-29 15:00:00,29.26,29.3,29.22,29.26,843624.0,25.1341,25.1685,25.0997,25.1341,843624.0
2022-07-29 15:30:00,29.26,29.38,29.24,29.38,2845529.0,25.1341,25.2372,25.1169,25.2372,2845529.0
2022-08-01 09:30:00,29.0,29.11,28.74,28.99,1790697.0,24.9108,25.0052,24.6874,24.9022,1790697.0
2022-08-01 10:00:00,28.99,29.1,28.76,28.85,1083455.0,24.9022,24.9967,24.7046,24.7819,1083455.0
2022-08-01 10:30:00,28.85,29.05,28.83,29.01,1704683.0,24.7819,24.9537,24.7647,24.9193,1704683.0
2022-08-01 11:00:00,29.02,29.08,28.82,28.96,1326555.0,24.9279,24.9795,24.7561,24.8764,1326555.0
2022-08-01 11:30:00,28.96,29.01,28.88,28.92,825427.0,24.8764,24.9193,24.8077,24.842,825427.0
2022-08-01 12:00:00,28.92,29.04,28.91,28.96,466628.0,24.842,24.9451,24.8334,24.8764,466628.0
2022-08-01 12:30:00,28.96,29.01,28.87,29.0,752495.0,24.8764,24.9193,24.7991,24.9108,752495.0
2022-08-01 13:00:00,29.01,29.01,28.86,28.86,453690.0,24.9193,24.9193,24.7905,24.7905,453690.0
2022-08-01 13:30:00,28.87,28.91,28.82,28.88,439297.0,24.7991,24.8334,24.7561,24.8077,439297.0
2022-08-01 14:00:00,28.88,29.0,28.83,29.0,463332.0,24.8077,24.9108,24.7647,24.9108,463332.0
2022-08-01 14:30:00,29.0,29.07,28.95,29.03,468480.0,24.9108,24.9709,24.8678,24.9365,468480.0
2022-08-01 15:00:00,29.03,29.11,28.99,29.05,795350.0,24.9365,25.0052,24.9022,24.9537,795350.0
2022-08-01 15:30:00,29.05,29.08,29.0,29.06,1937303.0,24.9537,24.9795,24.9108,24.9623,1937303.0
2022-08-02 09:30:00,30.0,30.11,29.73,29.73,2963379.0,25.7697,25.8642,25.5378,25.5378,2963379.0
2022-08-02 10:00:00,29.73,29.76,29.42,29.69,2007161.0,25.5378,25.5636,25.2715,25.5035,2007161.0
2022-08-02 10:30:00,29.69,29.74,29.46,29.59,1228236.0,25.5035,25.5464,25.3059,25.4176,1228236.0
2022-08-02 11:00:00,29.58,29.61,29.38,29.55,1269564.0,25.409,25.4347,25.2372,25.3832,1269564.0
2022-08-02 11:30:00,29.55,29.62,29.49,29.59,777699.0,25.3832,25.4433,25.3317,25.4176,777699.0
2022-08-02 12:00:00,29.59,29.73,29.5,29.66,556679.0,25.4176,25.5378,25.3402,25.4777,556679.0
2022-08-02 12:30:00,29.66,29.69,29.57,29.58,410899.0,25.4777,25.5035,25.4004,25.409,410899.0
2022-08-02 13:00:00,29.58,29.66,29.57,29.61,560514.0,25.409,25.4777,25.4004,25.4347,560514.0
2022-08-02 13:30:00,29.6,29.61,29.51,29.57,623439.0,25.4261,25.4347,25.3488,25.4004,623439.0
2022-08-02 14:00:00,29.56,29.66,29.54,29.62,469768.0,25.3918,25.4777,25.3746,25.4433,469768.0
2022-08-02 14:30:00,29.62,29.67,29.54,29.56,454793.0,25.4433,25.4863,25.3746,25.3918,454793.0
2022-08-02 15:00:00,29.57,29.58,29.47,29.57,556081.0,25.4004,25.409,25.3145,25.4004,556081.0
2022-08-02 15:30:00,29.57,29.61,29.35,29.36,1778671.0,25.4004,25.4347,25.2114,25.22,1778671.0
2022-08-03 09:30:00,30.22,30.26,29.91,30.02,2178749.0,25.9587,25.9931,25.6924,25.7869,2178749.0
2022-08-03 10:00:00,30.02,30.02,29.71,29.92,972166.0,25.7869,25.7869,25.5206,25.701,972166.0
2022-08-03 10:30:00,29.91,29.94,29.64,29.65,1516374.0,25.6924,25.7182,25.4605,25.4691,1516374.0
2022-08-03 11:00:00,29.65,29.78,29.6,29.77,780936.0,25.4691,25.5808,25.4261,25.5722,780936.0
2022-08-03 11:30:00,29.76,29.91,29.74,29.8,1067524.0,25.5636,25.6924,25.5464,25.5979,1067524.0
2022-08-03 12:00:00,29.8,29.82,29.71,29.73,669445.0,25.5979,25.6151,25.5206,25.5378,669445.0
2022-08-03 12:30:00,29.72,29.8,29.69,29.74,413589.0,25.5292,25.5979,25.5035,25.5464,413589.0
2022-08-03 13:00:00,29.75,29.77,29.61,29.76,470029.0,25.555,25.5722,25.4347,25.5636,470029.0
2022-08-03 13:30:00,29.77,29.91,29.71,29.86,564772.0,25.5722,25.6924,25.5206,25.6495,564772.0
2022-08-03 14:00:00,29.86,29.94,29.81,29.82,567427.0,25.6495,25.7182,25.6065,25.6151,567427.0
2022-08-03 14:30:00,29.82,29.86,29.76,29.84,527017.0,25.6151,25.6495,25.5636,25.6323,527017.0
2022-08-03 15:00:00,29.84,29.91,29.83,29.88,457441.0,25.6323,25.6924,25.6237,25.6667,457441.0
2022-08-03 15:30:00,29.88,29.89,29.68,29.68,1401772.0,25.6667,25.6753,25.4949,25.4949,1401772.0
2022-08-04 09:30:00,29.94,29.96,29.61,29.81,2705685.0,25.7182,25.7354,25.4347,25.6065,2705685.0
2022-08-04 10:00:00,29.82,29.91,29.7,29.83,1519583.0,25.6151,25.6924,25.512,25.6237,1519583.0
2022-08-04 10:30:00,29.82,29.88,29.65,29.65,1264379.0,25.6151,25.6667,25.4691,25.4691,1264379.0
2022-08-04 11:00:00,29.66,29.69,29.53,29.68,1198331.0,25.4777,25.5035,25.366,25.4949,1198331.0
2022-08-04 11:30:00,29.68,29.75,29.49,29.55,744939.0,25.4949,25.555,25.3317,25.3832,744939.0
2022-08-04 12:00:00,29.56,29.59,29.51,29.55,592641.0,25.3918,25.4176,25.3488,25.3832,592641.0
2022-08-04 12:30:00,29.55,29.61,29.46,29.54,721239.0,25.3832,25.4347,25.3059,25.3746,721239.0
2022-08-04 13:00:00,29.53,29.62,29.52,29.6,453646.0,25.366,25.4433,25.3574,25.4261,453646.0
2022-08-04 13:30:00,29.6,29.66,29.58,29.63,438901.0,25.4261,25.4777,25.409,25.4519,438901.0
2022-08-04 14:00:00,29.62,29.68,29.6,29.67,403248.0,25.4433,25.4949,25.4261,25.4863,403248.0
2022-08-04 14:30:00,29.67,29.69,29.58,29.6,366852.0,25.4863,25.5035,25.409,25.4261,366852.0
2022-08-04 15:00:00,29.59,29.59,29.5,29.53,346312.0,25.4176,25.4176,25.3402,25.366,346312.0
2022-08-04 15:30:00,29.52,29.54,29.32,29.35,2135233.0,25.3574,25.3746,25.1856,25.2114,2135233.0
2022-08-05 09:30:00,29.07,29.71,29.07,29.69,1340594.0,24.9709,25.5206,24.9709,25.5035,1340594.0
2022-08-05 10:00:00,29.7,29.81,29.62,29.79,1068223.0,25.512,25.6065,25.4433,25.5894,1068223.0
2022-08-05 10:30:00,29.79,29.94,29.72,29.85,1144504.0,25.5894,25.7182,25.5292,25.6409,1144504.0
2022-08-05 11:00:00,29.86,29.9,29.66,29.66,1225987.0,25.6495,25.6838,25.4777,25.4777,1225987.0
2022-08-05 11:30:00,29.66,29.72,29.56,29.62,859726.0,25.4777,25.5292,25.3918,25.4433,859726.0
2022-08-05 12:00:00,29.62,29.69,29.57,29.62,344171.0,25.4433,25.5035,25.4004,25.4433,344171.0
2022-08-05 12:30:00,29.63,29.79,29.6,29.77,649130.0,25.4519,25.5894,25.4261,25.5722,649130.0
2022-08-05 13:00:00,29.77,29.89,29.75,29.83,458316.0,25.5722,25.6753,25.555,25.6237,458316.0
2022-08-05 13:30:00,29.83,29.88,29.79,29.84,489895.0,25.6237,25.6667,25.5894,25.6323,489895.0
2022-08-05 14:00:00,29.83,29.87,29.73,29.74,502617.0,25.6237,25.6581,25.5378,25.5464,502617.0
2022-08-05 14:30:00,29.74,29.78,29.65,29.69,412319.0,25.5464,25.5808,25.4691,25.5035,412319.0
2022-08-05 15:00:00,29.69,29.78,29.68,29.78,833358.0,25.5035,25.5808,25.4949,25.5808,833358.0
2022-08-05 15:30:00,29.78,29.79,29.64,29.65,1742928.0,25.5808,25.5894,25.4605,25.4691,1742928.0
2022-08-08 09:30:00,30.34,30.45,30.19,30.26,1567349.0,26.0618,26.1563,25.933,25.9931,1567349.0
2022-08-08 10:00:00,30.27,30.36,30.15,30.17,782721.0,26.0017,26.079,25.8986,25.9158,782721.0
2022-08-08 10:30:00,30.17,30.23,30.04,30.23,697394.0,25.9158,25.9673,25.8041,25.9673,697394.0
2022-08-08 11:00:00,30.23,30.27,30.17,30.23,487820.0,25.9673,26.0017,25.9158,25.9673,487820.0
2022-08-08 11:30:00,30.23,30.25,30.1,30.19,552598.0,25.9673,25.9845,25.8556,25.933,552598.0
2022-08-08 12:00:00,30.19,30.25,30.13,30.17,409738.0,25.933,25.9845,25.8814,25.9158,409738.0
2022-08-08 12:30:00,30.17,30.22,30.11,30.18,389890.0,25.9158,25.9587,25.8642,25.9244,389890.0
2022-08-08 13:00:00,30.17,30.27,30.16,30.19,434282.0,25.9158,26.0017,25.9072,25.933,434282.0
2022-08-08 13:30:00,30.19,30.21,30.12,30.2,362271.0,25.933,25.9501,25.8728,25.9415,362271.0
2022-08-08 14:00:00,30.2,30.25,30.16,30.22,430549.0,25.9415,25.9845,25.9072,25.9587,430549.0
2022-08-08 14:30:00,30.22,30.24,30.12,30.19,449644.0,25.9587,25.9759,25.8728,25.933,449644.0
2022-08-08 15:00:00,30.18,30.23,30.17,30.21,558477.0,25.9244,25.9673,25.9158,25.9501,558477.0
2022-08-08 15:30:00,30.2,30.2,30.12,30.14,1369784.0,25.9415,25.9415,25.8728,25.89,1369784.0
2022-08-09 09:30:00,30.69,30.86,30.63,30.8,1749049.0,26.3624,26.5085,26.3109,26.4569,1749049.0
2022-08-09 10:00:00,30.8,30.88,30.71,30.77,1030306.0,26.4569,26.5257,26.3796,26.4312,1030306.0
2022-08-09 10:30:00,30.77,30.77,30.64,30.68,964898.0,26.4312,26.4312,26.3195,26.3539,964898.0
2022-08-09 11:00:00,30.68,30.78,30.62,30.63,803258.0,26.3539,26.4398,26.3023,26.3109,803258.0
2022-08-09 11:30:00,30.63,30.65,30.52,30.56,510008.0,26.3109,26.3281,26.2164,26.2508,510008.0
2022-08-09 12:00:00,30.55,30.61,30.52,30.58,378549.0,26.2422,26.2937,26.2164,26.268,378549.0
2022-08-09 12:30:00,30.58,30.6,30.46,30.52,347611.0,26.268,26.2851,26.1649,26.2164,347611.0
2022-08-09 13:00:00,30.51,30.65,30.51,30.65,295496.0,26.2078,26.3281,26.2078,26.3281,295496.0
2022-08-09 13:30:00,30.64,30.64,30.55,30.61,304071.0,26.3195,26.3195,26.2422,26.2937,304071.0
2022-08-09 14:00:00,30.61,30.63,30.53,30.54,398514.0,26.2937,26.3109,26.225,26.2336,398514.0
2022-08-09 14:30:00,30.54,30.55,30.49,30.53,366669.0,26.2336,26.2422,26.1907,26.225,366669.0
2022-08-09 15:00:00,30.52,30.58,30.48,30.57,360186.0,26.2164,26.268,26.1821,26.2594,360186.0
2022-08-09 15:30:00,30.57,30.58,30.51,30.57,924974.0,26.2594,26.268,26.2078,26.2594,924974.0
2022-08-10 09:30:00,31.0,31.0,30.54,30.59,1650337.0,26.6287,26.6287,26.2336,26.2766,1650337.0
2022-08-10 10:00:00,30.59,30.71,30.55,30.68,1078458.0,26.2766,26.3796,26.2422,26.3539,1078458.0
2022-08-10 10:30:00,30.67,30.94,30.66,30.92,1027194.0,26.3453,26.5772,26.3367,26.56,1027194.0
2022-08-10 11:00:00,30.92,30.97,30.85,30.96,988491.0,26.56,26.603,26.4999,26.5944,988491.0
2022-08-10 11:30:00,30.96,31.01,30.76,30.85,795260.0,26.5944,26.6373,26.4226,26.4999,795260.0
2022-08-10 12:00:00,30.85,30.91,30.8,30.86,518611.0,26.4999,26.5514,26.4569,26.5085,518611.0
2022-08-10 12:30:00,30.86,30.9,30.8,30.85,378968.0,26.5085,26.5428,26.4569,26.4999,378968.0
2022-08-10 13:00:00,30.86,30.9,30.85,30.86,295591.0,26.5085,26.5428,26.4999,26.5085,295591.0
2022-08-10 13:30:00,30.86,30.94,30.86,30.91,275837.0,26.5085,26.5772,26.5085,26.5514,275837.0
2022-08-10 14:00:00,30.91,30.94,30.79,30.8,402188.0,26.5514,26.5772,26.4483,26.4569,402188.0
2022-08-10 14:30:00,30.8,30.82,30.69,30.7,633839.0,26.4569,26.4741,26.3624,26.371,633839.0
2022-08-10 15:00:00,30.71,30.78,30.7,30.77,646354.0,26.3796,26.4398,26.371,26.4312,646354.0
2022-08-10 15:30:00,30.78,30.82,30.76,30.8,1822073.0,26.4398,26.4741,26.4226,26.4569,1822073.0
2022-08-11 09:30:00,31.34,31.39,31.21,31.28,1604448.0,27.2296,27.273,27.1166,27.1774,1604448.0
2022-08-11 10:00:00,31.27,31.32,31.16,31.18,1057883.0,27.1687,27.2122,27.0732,27.0905,1057883.0
2022-08-11 10:30:00,31.19,31.33,31.18,31.3,939003.0,27.0992,27.2209,27.0905,27.1948,939003.0
2022-08-11 11:00:00,31.31,31.33,31.19,31.27,776195.0,27.2035,27.2209,27.0992,27.1687,776195.0
2022-08-11 11:30:00,31.26,31.34,31.24,31.32,683603.0,27.16,27.2296,27.1427,27.2122,683603.0
2022-08-11 12:00:00,31.32,31.38,31.28,31.36,581713.0,27.2122,27.2643,27.1774,27.2469,581713.0
2022-08-11 12:30:00,31.36,31.41,31.35,31.4,387032.0,27.2469,27.2904,27.2382,27.2817,387032.0
2022-08-11 13:00:00,31.4,31.5,31.37,31.48,526994.0,27.2817,27.3686,27.2556,27.3512,526994.0
2022-08-11 13:30:00,31.48,31.53,31.46,31.51,374466.0,27.3512,27.3946,27.3338,27.3773,374466.0
2022-08-11 14:00:00,31.52,31.57,31.46,31.51,446703.0,27.3859,27.4294,27.3338,27.3773,446703.0
2022-08-11 14:30:00,31.51,31.52,31.34,31.4,636891.0,27.3773,27.3859,27.2296,27.2817,636891.0
2022-08-11 15:00:00,31.4,31.44,31.36,31.42,512863.0,27.2817,27.3164,27.2469,27.2991,512863.0
2022-08-11 15:30:00,31.42,31.47,31.32,31.42,1277887.0,27.2991,27.3425,27.2122,27.2991,1277887.0
2022-08-12 09:30:00,31.31,31.34,31.16,31.34,908192.0,27.2035,27.2296,27.0732,27.2296,908192.0
2022-08-12 10:00:00,31.33,31.34,31.13,31.24,672327.0,27.2209,27.2296,27.0471,27.1427,672327.0
2022-08-12 10:30:00,31.24,31.33,31.17,31.29,483013.0,27.1427,27.2209,27.0818,27.1861,483013.0
2022-08-12 11:00:00,31.29,31.4,31.27,31.31,542954.0,27.1861,27.2817,27.1687,27.2035,542954.0
2022-08-12 11:30:00,31.31,31.4,31.27,31.38,331028.0,27.2035,27.2817,27.1687,27.2643,331028.0
2022-08-12 12:00:00,31.39,31.42,31.37,31.41,202277.0,27.273,27.2991,27.2556,27.2904,202277.0
2022-08-12 12:30:00,31.42,31.43,31.35,31.42,182713.0,27.2991,27.3077,27.2382,27.2991,182713.0
2022-08-12 13:00:00,31.42,31.43,31.36,31.41,149980.0,27.2991,27.3077,27.2469,27.2904,149980.0
2022-08-12 13:30:00,31.41,31.45,31.4,31.45,180419.0,27.2904,27.3251,27.2817,27.3251,180419.0
2022-08-12 14:00:00,31.45,31.5,31.44,31.46,269294.0,27.3251,27.3686,27.3164,27.3338,269294.0
2022-08-12 14:30:00,31.46,31.5,31.45,31.48,430812.0,27.3338,27.3686,27.3251,27.3512,430812.0
2022-08-12 15:00:00,31.48,31.55,31.47,31.55,405059.0,27.3512,27.412,27.3425,27.412,405059.0
2022-08-12 15:30:00,31.55,31.71,31.53,31.66,1392921.0,27.412,27.551,27.3946,27.5076,1392921.0
2022-08-15 09:30:00,30.44,30.47,30.28,30.45,1409360.0,26.4476,26.4737,26.3086,26.4563,1409360.0
2022-08-15 10:00:00,30.45,30.48,30.35,30.46,836797.0,26.4563,26.4823,26.3694,26.465,836797.0
2022-08-15 10:30:00,30.46,30.71,30.45,30.65,547402.0,26.465,26.6822,26.4563,26.6301,547402.0
2022-08-15 11:00:00,30.65,30.76,30.65,30.74,563914.0,26.6301,26.7256,26.6301,26.7082,563914.0
2022-08-15 11:30:00,30.74,30.94,30.72,30.9,789693.0,26.7082,26.882,26.6909,26.8473,789693.0
2022-08-15 12:00:00,30.91,30.97,30.88,30.9,278951.0,26.8559,26.9081,26.8299,26.8473,278951.0
2022-08-15 12:30:00,30.9,30.96,30.86,30.93,213271.0,26.8473,26.8994,26.8125,26.8733,213271.0
2022-08-15 13:00:00,30.93,31.0,30.88,30.93,599383.0,26.8733,26.9341,26.8299,26.8733,599383.0
2022-08-15 13:30:00,30.92,30.93,30.9,30.9,229060.0,26.8646,26.8733,26.8473,26.8473,229060.0
2022-08-15 14:00:00,30.9,30.92,30.82,30.92,355597.0,26.8473,26.8646,26.7778,26.8646,355597.0
2022-08-15 14:30:00,30.91,30.94,30.85,30.88,213242.0,26.8559,26.882,26.8038,26.8299,213242.0
2022-08-15 15:00:00,30.88,30.96,30.87,30.95,290387.0,26.8299,26.8994,26.8212,26.8907,290387.0
2022-08-15 15:30:00,30.95,30.97,30.9,30.96,835653.0,26.8907,26.9081,26.8473,26.8994,835653.0
2022-08-16 09:30:00,31.05,31.22,31.0,31.17,1201830.0,26.9776,27.1253,26.9341,27.0818,1201830.0
2022-08-16 10:00:00,31.17,31.18,31.01,31.14,696648.0,27.0818,27.0905,26.9428,27.0558,696648.0
2022-08-16 10:30:00,31.13,31.14,30.94,30.94,719253.0,27.0471,27.0558,26.882,26.882,719253.0
2022-08-16 11:00:00,30.94,31.0,30.87,30.92,688591.0,26.882,26.9341,26.8212,26.8646,688591.0
2022-08-16 11:30:00,30.92,30.97,30.85,30.92,1189171.0,26.8646,26.9081,26.8038,26.8646,1189171.0
2022-08-16 12:00:00,30.93,30.99,30.87,30.98,519954.0,26.8733,26.9255,26.8212,26.9168,519954.0
2022-08-16 12:30:00,30.97,30.98,30.9,30.91,188265.0,26.9081,26.9168,26.8473,26.8559,188265.0
2022-08-16 13:00:00,30.91,30.94,30.85,30.85,215348.0,26.8559,26.882,26.8038,26.8038,215348.0
2022-08-16 13:30:00,30.86,30.96,30.85,30.94,261736.0,26.8125,26.8994,26.8038,26.882,261736.0
2022-08-16 14:00:00,30.94,30.96,30.89,30.96,403525.0,26.882,26.8994,26.8386,26.8994,403525.0
2022-08-16 14:30:00,30.96,30.98,30.84,30.9,610367.0,26.8994,26.9168,26.7951,26.8473,610367.0
2022-08-16 15:00:00,30.91,30.99,30.87,30.96,372620.0,26.8559,26.9255,26.8212,26.8994,372620.0
2022-08-16 15:30:00,30.96,30.99,30.93,30.93,788616.0,26.8994,26.9255,26.8733,26.8733,788616.0
2022-08-17 09:30:00,31.03,31.04,30.78,30.99,1543583.0,26.9602,26.9689,26.743,26.9255,1543583.0
2022-08-17 10:00:00,30.98,31.19,30.96,31.09,665260.0,26.9168,27.0992,26.8994,27.0123,665260.0
2022-08-17 10:30:00,31.09,31.31,31.09,31.16,886105.0,27.0123,27.2035,27.0123,27.0732,886105.0
2022-08-17 11:00:00,31.16,31.16,30.97,31.07,476911.0,27.0732,27.0732,26.9081,26.995,476911.0
2022-08-17 11:30:00,31.07,31.1,30.96,31.01,474732.0,26.995,27.021,26.8994,26.9428,474732.0
2022-08-17 12:00:00,31.01,31.19,31.01,31.19,298642.0,26.9428,27.0992,26.9428,27.0992,298642.0
2022-08-17 12:30:00,31.19,31.23,31.14,31.2,262725.0,27.0992,27.134,27.0558,27.1079,262725.0
2022-08-17 13:00:00,31.2,31.28,31.19,31.28,222578.0,27.1079,27.1774,27.0992,27.1774,222578.0
2022-08-17 13:30:00,31.28,31.3,31.19,31.26,270844.0,27.1774,27.1948,27.0992,27.16,270844.0
2022-08-17 14:00:00,31.26,31.37,31.22,31.36,550313.0,27.16,27.2556,27.1253,27.2469,550313.0
2022-08-17 14:30:00,31.37,31.43,31.3,31.31,368660.0,27.2556,27.3077,27.1948,27.2035,368660.0
2022-08-17 15:00:00,31.31,31.34,31.25,31.32,601125.0,27.2035,27.2296,27.1514,27.2122,601125.0
2022-08-17 15:30:00,31.31,31.34,31.23,31.29,907423.0,27.2035,27.2296,27.134,27.1861,907423.0
2022-08-18 09:30:00,31.66,31.79,31.58,31.75,1040568.0,27.5076,27.6205,27.4381,27.5858,1040568.0
2022-08-18 10:00:00,31.75,31.8,31.66,31.79,508390.0,27.5858,27.6292,27.5076,27.6205,508390.0
2022-08-18 10:30:00,31.79,31.85,31.74,31.85,571720.0,27.6205,27.6727,27.5771,27.6727,571720.0
2022-08-18 11:00:00,31.85,31.86,31.7,31.75,496791.0,27.6727,27.6814,27.5423,27.5858,496791.0
2022-08-18 11:30:00,31.74,31.88,31.72,31.87,608869.0,27.5771,27.6987,27.5597,27.69,608869.0
2022-08-18 12:00:00,31.87,31.89,31.77,31.8,368051.0,27.69,27.7074,27.6032,27.6292,368051.0
2022-08-18 12:30:00,31.79,31.83,31.74,31.79,315945.0,27.6205,27.6553,27.5771,27.6205,315945.0
2022-08-18 13:00:00,31.79,31.88,31.78,31.82,490957.0,27.6205,27.6987,27.6118,27.6466,490957.0
2022-08-18 13:30:00,31.83,31.89,31.81,31.88,442034.0,27.6553,27.7074,27.6379,27.6987,442034.0
2022-08-18 14:00:00,31.88,31.92,31.84,31.86,402299.0,27.6987,27.7335,27.664,27.6814,402299.0
2022-08-18 14:30:00,31.86,31.91,31.82,31.89,756413.0,27.6814,27.7248,27.6466,27.7074,756413.0
2022-08-18 15:00:00,31.89,31.94,31.88,31.89,502806.0,27.7074,27.7509,27.6987,27.7074,502806.0
2022-08-18 15:30:00,31.9,31.95,31.89,31.93,882579.0,27.7161,27.7595,27.7074,27.7422,882579.0
2022-08-19 09:30:00,31.83,31.88,31.67,31.69,893702.0,27.6553,27.6987,27.5163,27.5336,893702.0
2022-08-19 10:00:00,31.7,31.82,31.62,31.74,561613.0,27.5423,27.6466,27.4728,27.5771,561613.0
2022-08-19 10:30:00,31.74,31.75,31.65,31.68,415709.0,27.5771,27.5858,27.4989,27.525,415709.0
2022-08-19 11:00:00,31.68,31.69,31.57,31.63,387674.0,27.525,27.5336,27.4294,27.4815,387674.0
2022-08-19 11:30:00,31.63,31.77,31.61,31.7,417881.0,27.4815,27.6032,27.4641,27.5423,417881.0
2022-08-19 12:00:00,31.7,31.81,31.65,31.76,326555.0,27.5423,27.6379,27.4989,27.5945,326555.0
2022-08-19 12:30:00,31.76,31.84,31.73,31.82,591334.0,27.5945,27.664,27.5684,27.6466,591334.0
2022-08-19 13:00:00,31.82,31.89,31.81,31.82,633583.0,27.6466,27.7074,27.6379,27.6466,633583.0
2022-08-19 13:30:00,31.82,31.86,31.75,31.86,888573.0,27.6466,27.6814,27.5858,27.6814,888573.0
2022-08-19 14:00:00,31.85,31.92,31.83,31.91,636899.0,27.6727,27.7335,27.6553,27.7248,636899.0
2022-08-19 14:30:00,31.9,31.93,31.83,31.85,595503.0,27.7161,27.7422,27.6553,27.6727,595503.0
2022-08-19 15:00:00,31.86,31.89,31.81,31.84,620391.0,27.6814,27.7074,27.6379,27.664,620391.0
2022-08-19 15:30:00,31.84,31.85,31.47,31.49,5187439.0,27.664,27.6727,27.3425,27.3599,5187439.0
2022-08-22 09:30:00,31.53,31.57,31.29,31.36,1202961.0,27.3946,27.4294,27.1861,27.2469,1202961.0
2022-08-22 10:00:00,31.36,31.51,31.27,31.34,529668.0,27.2469,27.3773,27.1687,27.2296,529668.0
2022-08-22 10:30:00,31.34,31.56,31.32,31.55,423553.0,27.2296,27.4207,27.2122,27.412,423553.0
2022-08-22 11:00:00,31.55,31.74,31.5,31.69,653349.0,27.412,27.5771,27.3686,27.5336,653349.0
2022-08-22 11:30:00,31.69,31.79,31.65,31.7,705417.0,27.5336,27.6205,27.4989,27.5423,705417.0
2022-08-22 12:00:00,31.7,31.77,31.66,31.71,435045.0,27.5423,27.6032,27.5076,27.551,435045.0
2022-08-22 12:30:00,31.71,31.78,31.69,31.76,454885.0,27.551,27.6118,27.5336,27.5945,454885.0
2022-08-22 13:00:00,31.75,31.76,31.64,31.66,251157.0,27.5858,27.5945,27.4902,27.5076,251157.0
2022-08-22 13:30:00,31.66,31.68,31.57,31.63,366664.0,27.5076,27.525,27.4294,27.4815,366664.0
2022-08-22 14:00:00,31.62,31.69,31.6,31.67,272448.0,27.4728,27.5336,27.4555,27.5163,272448.0
2022-08-22 14:30:00,31.67,31.71,31.63,31.66,240060.0,27.5163,27.551,27.4815,27.5076,240060.0
2022-08-22 15:00:00,31.66,31.77,31.65,31.71,604262.0,27.5076,27.6032,27.4989,27.551,604262.0
2022-08-22 15:30:00,31.71,31.77,31.64,31.71,1522940.0,27.551,27.6032,27.4902,27.551,1522940.0
2022-08-23 09:30:00,32.19,32.5,32.16,32.47,1540401.0,27.9681,28.2374,27.942,28.2113,1540401.0
2022-08-23 10:00:00,32.48,32.6,32.41,32.5,903895.0,28.22,28.3243,28.1592,28.2374,903895.0
2022-08-23 10:30:00,32.51,32.66,32.47,32.65,659095.0,28.2461,28.3764,28.2113,28.3677,659095.0
2022-08-23 11:00:00,32.65,32.71,32.54,32.59,589824.0,28.3677,28.4199,28.2722,28.3156,589824.0
2022-08-23 11:30:00,32.59,32.69,32.52,32.63,479398.0,28.3156,28.4025,28.2548,28.3504,479398.0
2022-08-23 12:00:00,32.62,32.64,32.48,32.48,374743.0,28.3417,28.359,28.22,28.22,374743.0
2022-08-23 12:30:00,32.49,32.62,32.47,32.62,188793.0,28.2287,28.3417,28.2113,28.3417,188793.0
2022-08-23 13:00:00,32.61,32.62,32.49,32.52,396421.0,28.333,28.3417,28.2287,28.2548,396421.0
2022-08-23 13:30:00,32.51,32.58,32.49,32.52,293783.0,28.2461,28.3069,28.2287,28.2548,293783.0
2022-08-23 14:00:00,32.53,32.56,32.5,32.53,335824.0,28.2635,28.2895,28.2374,28.2635,335824.0
2022-08-23 14:30:00,32.54,32.59,32.5,32.51,457736.0,28.2722,28.3156,28.2374,28.2461,457736.0
2022-08-23 15:00:00,32.52,32.59,32.51,32.57,409462.0,28.2548,28.3156,28.2461,28.2982,409462.0
2022-08-23 15:30:00,32.57,32.62,32.54,32.56,1475410.0,28.2982,28.3417,28.2722,28.2895,1475410.0
2022-08-24 09:30:00,32.04,32.3,31.91,32.23,1472871.0,27.8377,28.0636,27.7248,28.0028,1472871.0
2022-08-24 10:00:00,32.22,32.33,32.2,32.26,649868.0,27.9941,28.0897,27.9768,28.0289,649868.0
2022-08-24 10:30:00,32.27,32.28,32.01,32.21,914352.0,28.0376,28.0463,27.8117,27.9854,914352.0
2022-08-24 11:00:00,32.22,32.38,32.06,32.06,796962.0,27.9941,28.1331,27.8551,27.8551,796962.0
2022-08-24 11:30:00,32.07,32.18,32.02,32.13,645167.0,27.8638,27.9594,27.8204,27.9159,645167.0
2022-08-24 12:00:00,32.13,32.25,32.11,32.24,292950.0,27.9159,28.0202,27.8986,28.0115,292950.0
2022-08-24 12:30:00,32.25,32.26,32.05,32.1,366596.0,28.0202,28.0289,27.8464,27.8899,366596.0
2022-08-24 13:00:00,32.11,32.17,32.1,32.13,198909.0,27.8986,27.9507,27.8899,27.9159,198909.0
2022-08-24 13:30:00,32.13,32.14,32.04,32.14,271859.0,27.9159,27.9246,27.8377,27.9246,271859.0
2022-08-24 14:00:00,32.13,32.19,32.09,32.16,272347.0,27.9159,27.9681,27.8812,27.942,272347.0
2022-08-24 14:30:00,32.16,32.18,32.12,32.16,205290.0,27.942,27.9594,27.9072,27.942,205290.0
2022-08-24 15:00:00,32.16,32.25,32.15,32.23,418263.0,27.942,28.0202,27.9333,28.0028,418263.0
2022-08-24 15:30:00,32.24,32.39,32.23,32.3,1229440.0,28.0115,28.1418,28.0028,28.0636,1229440.0
2022-08-25 09:30:00,32.65,32.8,32.52,32.75,1015016.0,28.3677,28.4981,28.2548,28.4546,1015016.0
2022-08-25 10:00:00,32.76,32.81,32.54,32.62,537533.0,28.4633,28.5068,28.2722,28.3417,537533.0
2022-08-25 10:30:00,32.62,32.65,32.53,32.64,400531.0,28.3417,28.3677,28.2635,28.359,400531.0
2022-08-25 11:00:00,32.64,32.67,32.55,32.63,463537.0,28.359,28.3851,28.2809,28.3504,463537.0
2022-08-25 11:30:00,32.63,32.63,32.5,32.58,501681.0,28.3504,28.3504,28.2374,28.3069,501681.0
2022-08-25 12:00:00,32.58,32.59,32.5,32.54,261700.0,28.3069,28.3156,28.2374,28.2722,261700.0
2022-08-25 12:30:00,32.54,32.58,32.52,32.55,309387.0,28.2722,28.3069,28.2548,28.2809,309387.0
2022-08-25 13:00:00,32.55,32.65,32.53,32.6,214384.0,28.2809,28.3677,28.2635,28.3243,214384.0
2022-08-25 13:30:00,32.6,32.61,32.52,32.57,262198.0,28.3243,28.333,28.2548,28.2982,262198.0
2022-08-25 14:00:00,32.57,32.61,32.53,32.55,296328.0,28.2982,28.333,28.2635,28.2809,296328.0
2022-08-25 14:30:00,32.56,32.62,32.53,32.62,280180.0,28.2895,28.3417,28.2635,28.3417,280180.0
2022-08-25 15:00:00,32.61,32.67,32.61,32.66,305522.0,28.333,28.3851,28.333,28.3764,305522.0
2022-08-25 15:30:00,32.66,32.69,32.65,32.68,1173928.0,28.3764,28.4025,28.3677,28.3938,1173928.0
2022-08-26 09:30:00,32.7,32.83,32.63,32.78,671254.0,28.4112,28.5241,28.3504,28.4807,671254.0
2022-08-26 10:00:00,32.78,32.89,32.51,32.6,933066.0,28.4807,28.5763,28.2461,28.3243,933066.0
2022-08-26 10:30:00,32.6,32.6,32.35,32.48,749598.0,28.3243,28.3243,28.1071,28.22,749598.0
2022-08-26 11:00:00,32.48,32.49,32.24,32.33,1161775.0,28.22,28.2287,28.0115,28.0897,1161775.0
2022-08-26 11:30:00,32.33,32.48,32.3,32.45,1313307.0,28.0897,28.22,28.0636,28.194,1313307.0
2022-08-26 12:00:00,32.46,32.47,32.33,32.38,351730.0,28.2027,28.2113,28.0897,28.1331,351730.0
2022-08-26 12:30:00,32.37,32.42,32.31,32.41,326759.0,28.1245,28.1679,28.0723,28.1592,326759.0
2022-08-26 13:00:00,32.41,32.47,32.37,32.45,272755.0,28.1592,28.2113,28.1245,28.194,272755.0
2022-08-26 13:30:00,32.44,32.51,32.41,32.45,297333.0,28.1853,28.2461,28.1592,28.194,297333.0
2022-08-26 14:00:00,32.46,32.48,32.37,32.43,283069.0,28.2027,28.22,28.1245,28.1766,283069.0
2022-08-26 14:30:00,32.43,32.47,32.37,32.38,293767.0,28.1766,28.2113,28.1245,28.1331,293767.0
2022-08-26 15:00:00,32.38,32.44,32.31,32.42,506012.0,28.1331,28.1853,28.0723,28.1679,506012.0
2022-08-26 15:30:00,32.43,32.44,32.29,32.32,1488530.0,28.1766,28.1853,28.055,28.081,1488530.0
2022-08-29 09:30:00,31.93,32.6,31.91,32.59,1096142.0,27.7422,28.3243,27.7248,28.3156,1096142.0
2022-08-29 10:00:00,32.59,32.79,32.59,32.63,523474.0,28.3156,28.4894,28.3156,28.3504,523474.0
2022-08-29 10:30:00,32.63,32.67,32.51,32.54,502700.0,28.3504,28.3851,28.2461,28.2722,502700.0
2022-08-29 11:00:00,32.54,32.65,32.48,32.63,319881.0,28.2722,28.3677,28.22,28.3504,319881.0
2022-08-29 11:30:00,32.63,32.68,32.6,32.65,408762.0,28.3504,28.3938,28.3243,28.3677,408762.0
2022-08-29 12:00:00,32.66,32.67,32.59,32.64,202371.0,28.3764,28.3851,28.3156,28.359,202371.0
2022-08-29 12:30:00,32.63,32.64,32.56,32.64,243987.0,28.3504,28.359,28.2895,28.359,243987.0
2022-08-29 13:00:00,32.64,32.68,32.59,32.66,205009.0,28.359,28.3938,28.3156,28.3764,205009.0
2022-08-29 13:30:00,32.66,32.73,32.64,32.72,236945.0,28.3764,28.4372,28.359,28.4286,236945.0
2022-08-29 14:00:00,32.72,32.74,32.63,32.64,372575.0,28.4286,28.4459,28.3504,28.359,372575.0
2022-08-29 14:30:00,32.64,32.69,32.58,32.64,500943.0,28.359,28.4025,28.3069,28.359,500943.0
2022-08-29 15:00:00,32.64,32.67,32.53,32.54,440125.0,28.359,28.3851,28.2635,28.2722,440125.0
2022-08-29 15:30:00,32.54,32.61,32.47,32.48,1283304.0,28.2722,28.333,28.2113,28.22,1283304.0
2022-08-30 09:30:00,31.67,31.71,31.36,31.48,1278780.0,27.5163,27.551,27.2469,27.3512,1278780.0
2022-08-30 10:00:00,31.48,31.59,31.35,31.53,1144071.0,27.3512,27.4468,27.2382,27.3946,1144071.0
2022-08-30 10:30:00,31.53,31.57,31.21,31.38,999212.0,27.3946,27.4294,27.1166,27.2643,999212.0
2022-08-30 11:00:00,31.38,31.49,31.34,31.39,1525807.0,27.2643,27.3599,27.2296,27.273,1525807.0
2022-08-30 11:30:00,31.39,31.49,31.35,31.45,1060794.0,27.273,27.3599,27.2382,27.3251,1060794.0
2022-08-30 12:00:00,31.45,31.5,31.32,31.4,471410.0,27.3251,27.3686,27.2122,27.2817,471410.0
2022-08-30 12:30:00,31.39,31.4,31.28,31.37,329033.0,27.273,27.2817,27.1774,27.2556,329033.0
2022-08-30 13:00:00,31.37,31.44,31.29,31.37,429122.0,27.2556,27.3164,27.1861,27.2556,429122.0
2022-08-30 13:30:00,31.36,31.43,31.27,31.39,330466.0,27.2469,27.3077,27.1687,27.273,330466.0
2022-08-30 14:00:00,31.39,31.46,31.34,31.36,311609.0,27.273,27.3338,27.2296,27.2469,311609.0
2022-08-30 14:30:00,31.36,31.41,31.32,31.34,412936.0,27.2469,27.2904,27.2122,27.2296,412936.0
2022-08-30 15:00:00,31.33,31.47,31.32,31.41,494398.0,27.2209,27.3425,27.2122,27.2904,494398.0
2022-08-30 15:30:00,31.41,31.47,31.34,31.42,1646665.0,27.2904,27.3425,27.2296,27.2991,1646665.0
2022-08-31 09:30:00,30.21,30.57,30.12,30.45,1475619.0,26.2478,26.5605,26.1696,26.4563,1475619.0
2022-08-31 10:00:00,30.45,30.86,30.38,30.8,1206782.0,26.4563,26.8125,26.3955,26.7604,1206782.0
2022-08-31 10:30:00,30.81,31.05,30.67,30.88,1334594.0,26.7691,26.9776,26.6474,26.8299,1334594.0
2022-08-31 11:00:00,30.88,31.03,30.73,30.85,1107094.0,26.8299,26.9602,26.6996,26.8038,1107094.0
2022-08-31 11:30:00,30.85,31.05,30.84,31.04,1002596.0,26.8038,26.9776,26.7951,26.9689,1002596.0
2022-08-31 12:00:00,31.05,31.15,31.01,31.05,458920.0,26.9776,27.0645,26.9428,26.9776,458920.0
2022-08-31 12:30:00,31.06,31.13,31.01,31.09,496828.0,26.9863,27.0471,26.9428,27.0123,496828.0
2022-08-31 13:00:00,31.09,31.18,31.05,31.12,525483.0,27.0123,27.0905,26.9776,27.0384,525483.0
2022-08-31 13:30:00,31.12,31.15,31.05,31.09,453373.0,27.0384,27.0645,26.9776,27.0123,453373.0
2022-08-31 14:00:00,31.08,31.13,30.98,31.0,702930.0,27.0037,27.0471,26.9168,26.9341,702930.0
2022-08-31 14:30:00,31.0,31.01,30.86,30.91,579805.0,26.9341,26.9428,26.8125,26.8559,579805.0
2022-08-31 15:00:00,30.92,31.0,30.86,30.92,679770.0,26.8646,26.9341,26.8125,26.8646,679770.0
2022-08-31 15:30:00,30.92,30.98,30.81,30.84,1870643.0,26.8646,26.9168,26.7691,26.7951,1870643.0
2022-09-01 09:30:00,30.52,30.62,30.33,30.36,1055801.0,26.5171,26.604,26.352,26.3781,1055801.0
2022-09-01 10:00:00,30.36,30.68,30.2,30.65,792255.0,26.3781,26.6561,26.2391,26.6301,792255.0
2022-09-01 10:30:00,30.65,30.71,30.46,30.48,802434.0,26.6301,26.6822,26.465,26.4823,802434.0
2022-09-01 11:00:00,30.48,30.67,30.43,30.46,901639.0,26.4823,26.6474,26.4389,26.465,901639.0
2022-09-01 11:30:00,30.46,30.61,30.44,30.6,561370.0,26.465,26.5953,26.4476,26.5866,561370.0
2022-09-01 12:00:00,30.6,30.67,30.59,30.63,336214.0,26.5866,26.6474,26.5779,26.6127,336214.0
2022-09-01 12:30:00,30.63,30.64,30.47,30.48,455560.0,26.6127,26.6214,26.4737,26.4823,455560.0
2022-09-01 13:00:00,30.48,30.64,30.42,30.63,292588.0,26.4823,26.6214,26.4302,26.6127,292588.0
2022-09-01 13:30:00,30.63,30.64,30.52,30.53,245249.0,26.6127,26.6214,26.5171,26.5258,245249.0
2022-09-01 14:00:00,30.54,30.69,30.5,30.69,311208.0,26.5345,26.6648,26.4997,26.6648,311208.0
2022-09-01 14:30:00,30.69,30.71,30.62,30.63,277901.0,26.6648,26.6822,26.604,26.6127,277901.0
2022-09-01 15:00:00,30.62,30.7,30.57,30.59,329075.0,26.604,26.6735,26.5605,26.5779,329075.0
2022-09-01 15:30:00,30.58,30.6,30.48,30.6,1025353.0,26.5692,26.5866,26.4823,26.5866,1025353.0
2022-09-02 09:30:00,31.63,31.69,31.4,31.41,1806717.0,27.4815,27.5336,27.2817,27.2904,1806717.0
2022-09-02 10:00:00,31.41,31.71,31.34,31.68,1204906.0,27.2904,27.551,27.2296,27.525,1204906.0
2022-09-02 10:30:00,31.68,31.72,31.59,31.62,793003.0,27.525,27.5597,27.4468,27.4728,793003.0
2022-09-02 11:00:00,31.62,31.63,31.49,31.5,1217909.0,27.4728,27.4815,27.3599,27.3686,1217909.0
2022-09-02 11:30:00,31.5,31.55,31.42,31.5,1102007.0,27.3686,27.412,27.2991,27.3686,1102007.0
2022-09-02 12:00:00,31.51,31.57,31.34,31.41,424640.0,27.3773,27.4294,27.2296,27.2904,424640.0
2022-09-02 12:30:00,31.4,31.42,31.27,31.28,459972.0,27.2817,27.2991,27.1687,27.1774,459972.0
2022-09-02 13:00:00,31.28,31.3,31.11,31.14,477764.0,27.1774,27.1948,27.0297,27.0558,477764.0
2022-09-02 13:30:00,31.13,31.16,31.01,31.08,396057.0,27.0471,27.0732,26.9428,27.0037,396057.0
2022-09-02 14:00:00,31.08,31.2,31.07,31.16,388956.0,27.0037,27.1079,26.995,27.0732,388956.0
2022-09-02 14:30:00,31.16,31.22,31.11,31.13,565022.0,27.0732,27.1253,27.0297,27.0471,565022.0
2022-09-02 15:00:00,31.13,31.26,31.12,31.18,662956.0,27.0471,27.16,27.0384,27.0905,662956.0
2022-09-02 15:30:00,31.18,31.19,31.03,31.13,1366711.0,27.0905,27.0992,26.9602,27.0471,1366711.0
2022-09-06 09:30:00,31.52,31.6,31.14,31.24,1133826.0,27.3859,27.4555,27.0558,27.1427,1133826.0
2022-09-06 10:00:00,31.24,31.29,31.02,31.23,935957.0,27.1427,27.1861,26.9515,27.134,935957.0
2022-09-06 10:30:00,31.22,31.44,31.18,31.38,863176.0,27.1253,27.3164,27.0905,27.2643,863176.0
2022-09-06 11:00:00,31.38,31.42,31.18,31.28,523856.0,27.2643,27.2991,27.0905,27.1774,523856.0
2022-09-06 11:30:00,31.27,31.41,31.26,31.37,634070.0,27.1687,27.2904,27.16,27.2556,634070.0
2022-09-06 12:00:00,31.36,31.39,31.24,31.3,381751.0,27.2469,27.273,27.1427,27.1948,381751.0
2022-09-06 12:30:00,31.3,31.36,31.24,31.33,212067.0,27.1948,27.2469,27.1427,27.2209,212067.0
2022-09-06 13:00:00,31.33,31.33,31.2,31.22,249392.0,27.2209,27.2209,27.1079,27.1253,249392.0
2022-09-06 13:30:00,31.22,31.26,31.12,31.18,218079.0,27.1253,27.16,27.0384,27.0905,218079.0
2022-09-06 14:00:00,31.18,31.32,31.17,31.28,259477.0,27.0905,27.2122,27.0818,27.1774,259477.0
2022-09-06 14:30:00,31.28,31.31,31.19,31.21,350144.0,27.1774,27.2035,27.0992,27.1166,350144.0
2022-09-06 15:00:00,31.22,31.29,31.13,31.18,602628.0,27.1253,27.1861,27.0471,27.0905,602628.0
2022-09-06 15:30:00,31.17,31.25,31.08,31.16,1296380.0,27.0818,27.1514,27.0037,27.0732,1296380.0
2022-09-07 09:30:00,30.49,30.5,30.2,30.34,1179410.0,26.491,26.4997,26.2391,26.3607,1179410.0
2022-09-07 10:00:00,30.34,30.41,30.24,30.41,1232904.0,26.3607,26.4215,26.2738,26.4215,1232904.0
2022-09-07 10:30:00,30.41,30.61,30.41,30.48,1035240.0,26.4215,26.5953,26.4215,26.4823,1035240.0
2022-09-07 11:00:00,30.48,30.51,30.41,30.46,921064.0,26.4823,26.5084,26.4215,26.465,921064.0
2022-09-07 11:30:00,30.46,30.5,30.34,30.42,677438.0,26.465,26.4997,26.3607,26.4302,677438.0
2022-09-07 12:00:00,30.42,30.46,30.31,30.38,675337.0,26.4302,26.465,26.3346,26.3955,675337.0
2022-09-07 12:30:00,30.38,30.46,30.35,30.45,591038.0,26.3955,26.465,26.3694,26.4563,591038.0
2022-09-07 13:00:00,30.45,30.54,30.43,30.48,367189.0,26.4563,26.5345,26.4389,26.4823,367189.0
2022-09-07 13:30:00,30.48,30.62,30.47,30.61,287517.0,26.4823,26.604,26.4737,26.5953,287517.0
2022-09-07 14:00:00,30.61,30.64,30.49,30.52,528432.0,26.5953,26.6214,26.491,26.5171,528432.0
2022-09-07 14:30:00,30.52,30.55,30.46,30.53,418781.0,26.5171,26.5432,26.465,26.5258,418781.0
2022-09-07 15:00:00,30.53,30.66,30.49,30.66,543554.0,26.5258,26.6387,26.491,26.6387,543554.0
2022-09-07 15:30:00,30.66,30.7,30.58,30.67,1483685.0,26.6387,26.6735,26.5692,26.6474,1483685.0
2022-09-08 09:30:00,30.44,30.67,30.4,30.64,1127667.0,26.4476,26.6474,26.4128,26.6214,1127667.0
2022-09-08 10:00:00,30.64,30.65,30.35,30.43,767574.0,26.6214,26.6301,26.3694,26.4389,767574.0
2022-09-08 10:30:00,30.42,30.53,30.36,30.51,1097932.0,26.4302,26.5258,26.3781,26.5084,1097932.0
2022-09-08 11:00:00,30.5,30.63,30.42,30.54,689555.0,26.4997,26.6127,26.4302,26.5345,689555.0
2022-09-08 11:30:00,30.55,30.65,30.53,30.61,620272.0,26.5432,26.6301,26.5258,26.5953,620272.0
2022-09-08 12:00:00,30.6,30.61,30.36,30.44,544822.0,26.5866,26.5953,26.3781,26.4476,544822.0
2022-09-08 12:30:00,30.43,30.64,30.42,30.63,365503.0,26.4389,26.6214,26.4302,26.6127,365503.0
2022-09-08 13:00:00,30.62,30.72,30.6,30.67,301391.0,26.604,26.6909,26.5866,26.6474,301391.0
2022-09-08 13:30:00,30.67,30.73,30.64,30.71,396522.0,26.6474,26.6996,26.6214,26.6822,396522.0
2022-09-08 14:00:00,30.71,30.8,30.71,30.74,463940.0,26.6822,26.7604,26.6822,26.7082,463940.0
2022-09-08 14:30:00,30.73,30.78,30.62,30.64,337330.0,26.6996,26.743,26.604,26.6214,337330.0
2022-09-08 15:00:00,30.64,30.69,30.56,30.67,377549.0,26.6214,26.6648,26.5519,26.6474,377549.0
2022-09-08 15:30:00,30.67,30.73,30.61,30.69,1167529.0,26.6474,26.6996,26.5953,26.6648,1167529.0
2022-09-09 09:30:00,31.45,31.51,31.33,31.44,877653.0,27.3251,27.3773,27.2209,27.3164,877653.0
2022-09-09 10:00:00,31.43,31.6,31.42,31.56,696976.0,27.3077,27.4555,27.2991,27.4207,696976.0
2022-09-09 10:30:00,31.56,31.57,31.45,31.48,607644.0,27.4207,27.4294,27.3251,27.3512,607644.0
2022-09-09 11:00:00,31.47,31.49,31.42,31.44,631352.0,27.3425,27.3599,27.2991,27.3164,631352.0
2022-09-09 11:30:00,31.43,31.49,31.33,31.45,546511.0,27.3077,27.3599,27.2209,27.3251,546511.0
2022-09-09 12:00:00,31.45,31.53,31.42,31.49,476416.0,27.3251,27.3946,27.2991,27.3599,476416.0
2022-09-09 12:30:00,31.49,31.62,31.48,31.61,284759.0,27.3599,27.4728,27.3512,27.4641,284759.0
2022-09-09 13:00:00,31.6,31.6,31.52,31.56,284695.0,27.4555,27.4555,27.3859,27.4207,284695.0
2022-09-09 13:30:00,31.57,31.6,31.53,31.6,319082.0,27.4294,27.4555,27.3946,27.4555,319082.0
2022-09-09 14:00:00,31.6,31.62,31.57,31.59,386642.0,27.4555,27.4728,27.4294,27.4468,386642.0
2022-09-09 14:30:00,31.59,31.61,31.55,31.6,344438.0,27.4468,27.4641,27.412,27.4555,344438.0
2022-09-09 15:00:00,31.61,31.73,31.59,31.71,419774.0,27.4641,27.5684,27.4468,27.551,419774.0
2022-09-09 15:30:00,31.71,31.72,31.64,31.68,1399189.0,27.551,27.5597,27.4902,27.525,1399189.0
2022-09-12 09:30:00,32.13,32.35,31.97,32.32,806112.0,27.9159,28.1071,27.7769,28.081,806112.0
2022-09-12 10:00:00,32.33,32.42,32.28,32.41,479242.0,28.0897,28.1679,28.0463,28.1592,479242.0
2022-09-12 10:30:00,32.41,32.43,32.23,32.26,738054.0,28.1592,28.1766,28.0028,28.0289,738054.0
2022-09-12 11:00:00,32.26,32.28,32.1,32.18,518021.0,28.0289,28.0463,27.8899,27.9594,518021.0
2022-09-12 11:30:00,32.18,32.23,32.11,32.17,683566.0,27.9594,28.0028,27.8986,27.9507,683566.0
2022-09-12 12:00:00,32.18,32.21,32.07,32.09,413871.0,27.9594,27.9854,27.8638,27.8812,413871.0
2022-09-12 12:30:00,32.09,32.16,32.07,32.13,310588.0,27.8812,27.942,27.8638,27.9159,310588.0
2022-09-12 13:00:00,32.13,32.21,32.1,32.18,303131.0,27.9159,27.9854,27.8899,27.9594,303131.0
2022-09-12 13:30:00,32.18,32.19,32.07,32.13,309323.0,27.9594,27.9681,27.8638,27.9159,309323.0
2022-09-12 14:00:00,32.13,32.21,32.1,32.14,443786.0,27.9159,27.9854,27.8899,27.9246,443786.0
2022-09-12 14:30:00,32.14,32.14,32.07,32.13,319911.0,27.9246,27.9246,27.8638,27.9159,319911.0
2022-09-12 15:00:00,32.13,32.17,32.07,32.11,427707.0,27.9159,27.9507,27.8638,27.8986,427707.0
2022-09-12 15:30:00,32.11,32.16,32.05,32.13,1094082.0,27.8986,27.942,27.8464,27.9159,1094082.0
2022-09-13 09:30:00,31.73,32.16,31.72,32.06,1172154.0,27.5684,27.942,27.5597,27.8551,1172154.0
2022-09-13 10:00:00,32.06,32.16,31.95,32.1,562723.0,27.8551,27.942,27.7595,27.8899,562723.0
2022-09-13 10:30:00,32.09,32.13,31.89,31.92,890892.0,27.8812,27.9159,27.7074,27.7335,890892.0
2022-09-13 11:00:00,31.93,32.06,31.88,31.94,782041.0,27.7422,27.8551,27.6987,27.7509,782041.0
2022-09-13 11:30:00,31.95,31.97,31.84,31.85,485353.0,27.7595,27.7769,27.664,27.6727,485353.0
2022-09-13 12:00:00,31.85,31.99,31.84,31.89,341515.0,27.6727,27.7943,27.664,27.7074,341515.0
2022-09-13 12:30:00,31.88,31.98,31.85,31.96,294081.0,27.6987,27.7856,27.6727,27.7682,294081.0
2022-09-13 13:00:00,31.96,32.03,31.8,31.93,341434.0,27.7682,27.8291,27.6292,27.7422,341434.0
2022-09-13 13:30:00,31.93,32.01,31.91,31.95,594169.0,27.7422,27.8117,27.7248,27.7595,594169.0
2022-09-13 14:00:00,31.96,31.99,31.81,31.86,362356.0,27.7682,27.7943,27.6379,27.6814,362356.0
2022-09-13 14:30:00,31.86,31.9,31.78,31.84,218099.0,27.6814,27.7161,27.6118,27.664,218099.0
2022-09-13 15:00:00,31.83,31.85,31.73,31.75,327068.0,27.6553,27.6727,27.5684,27.5858,327068.0
2022-09-13 15:30:00,31.75,31.79,31.62,31.76,1653292.0,27.5858,27.6205,27.4728,27.5945,1653292.0
2022-09-14 09:30:00,31.98,32.37,31.95,32.27,1000036.0,27.7856,28.1245,27.7595,28.0376,1000036.0
2022-09-14 10:00:00,32.27,32.35,31.93,31.93,618559.0,28.0376,28.1071,27.7422,27.7422,618559.0
2022-09-14 10:30:00,31.92,32.33,31.88,32.28,647279.0,27.7335,28.0897,27.6987,28.0463,647279.0
2022-09-14 11:00:00,32.28,32.33,32.16,32.17,446913.0,28.0463,28.0897,27.942,27.9507,446913.0
2022-09-14 11:30:00,32.17,32.23,32.09,32.22,646725.0,27.9507,28.0028,27.8812,27.9941,646725.0
2022-09-14 12:00:00,32.22,32.25,32.15,32.22,163347.0,27.9941,28.0202,27.9333,27.9941,163347.0
2022-09-14 12:30:00,32.22,32.29,32.18,32.26,413973.0,27.9941,28.055,27.9594,28.0289,413973.0
2022-09-14 13:00:00,32.26,32.28,32.21,32.23,258188.0,28.0289,28.0463,27.9854,28.0028,258188.0
2022-09-14 13:30:00,32.23,32.25,32.09,32.09,352334.0,28.0028,28.0202,27.8812,27.8812,352334.0
2022-09-14 14:00:00,32.1,32.11,32.01,32.02,309950.0,27.8899,27.8986,27.8117,27.8204,309950.0
2022-09-14 14:30:00,32.02,32.1,32.01,32.02,290296.0,27.8204,27.8899,27.8117,27.8204,290296.0
2022-09-14 15:00:00,32.02,32.08,31.9,31.93,362440.0,27.8204,27.8725,27.7161,27.7422,362440.0
2022-09-14 15:30:00,31.93,32.12,31.83,32.08,1311294.0,27.7422,27.9072,27.6553,27.8725,1311294.0
2022-09-15 09:30:00,31.45,31.57,31.37,31.53,1247172.0,27.3251,27.4294,27.2556,27.3946,1247172.0
2022-09-15 10:00:00,31.54,31.65,31.48,31.49,795604.0,27.4033,27.4989,27.3512,27.3599,795604.0
2022-09-15 10:30:00,31.48,31.52,31.34,31.4,1109102.0,27.3512,27.3859,27.2296,27.2817,1109102.0
2022-09-15 11:00:00,31.4,31.55,31.37,31.52,780783.0,27.2817,27.412,27.2556,27.3859,780783.0
2022-09-15 11:30:00,31.51,31.56,31.4,31.43,639054.0,27.3773,27.4207,27.2817,27.3077,639054.0
2022-09-15 12:00:00,31.42,31.47,31.34,31.42,316007.0,27.2991,27.3425,27.2296,27.2991,316007.0
2022-09-15 12:30:00,31.42,31.6,31.42,31.57,217995.0,27.2991,27.4555,27.2991,27.4294,217995.0
2022-09-15 13:00:00,31.57,31.67,31.57,31.63,377484.0,27.4294,27.5163,27.4294,27.4815,377484.0
2022-09-15 13:30:00,31.63,31.63,31.47,31.51,329082.0,27.4815,27.4815,27.3425,27.3773,329082.0
2022-09-15 14:00:00,31.52,31.52,31.44,31.5,334404.0,27.3859,27.3859,27.3164,27.3686,334404.0
2022-09-15 14:30:00,31.51,31.53,31.4,31.42,319274.0,27.3773,27.3946,27.2817,27.2991,319274.0
2022-09-15 15:00:00,31.42,31.46,31.36,31.39,486164.0,27.2991,27.3338,27.2469,27.273,486164.0
2022-09-15 15:30:00,31.38,31.5,31.36,31.5,1408235.0,27.2643,27.3686,27.2469,27.3686,1408235.0
2022-09-16 09:30:00,31.28,31.31,30.85,30.91,1073036.0,27.1774,27.2035,26.8038,26.8559,1073036.0
2022-09-16 10:00:00,30.91,31.24,30.9,31.07,765778.0,26.8559,27.1427,26.8473,26.995,765778.0
2022-09-16 10:30:00,31.08,31.21,31.08,31.21,452483.0,27.0037,27.1166,27.0037,27.1166,452483.0
2022-09-16 11:00:00,31.21,31.31,31.12,31.12,735031.0,27.1166,27.2035,27.0384,27.0384,735031.0
2022-09-16 11:30:00,31.12,31.17,30.96,31.01,809804.0,27.0384,27.0818,26.8994,26.9428,809804.0
2022-09-16 12:00:00,31.02,31.02,30.76,30.77,307679.0,26.9515,26.9515,26.7256,26.7343,307679.0
2022-09-16 12:30:00,30.77,30.85,30.7,30.79,322699.0,26.7343,26.8038,26.6735,26.7517,322699.0
2022-09-16 13:00:00,30.79,30.87,30.75,30.79,249006.0,26.7517,26.8212,26.7169,26.7517,249006.0
2022-09-16 13:30:00,30.79,30.87,30.74,30.76,275578.0,26.7517,26.8212,26.7082,26.7256,275578.0
2022-09-16 14:00:00,30.75,30.89,30.74,30.85,331328.0,26.7169,26.8386,26.7082,26.8038,331328.0
2022-09-16 14:30:00,30.85,30.92,30.81,30.89,244117.0,26.8038,26.8646,26.7691,26.8386,244117.0
2022-09-16 15:00:00,30.89,30.99,30.87,30.88,327959.0,26.8386,26.9255,26.8212,26.8299,327959.0
2022-09-16 15:30:00,30.89,31.03,30.83,31.0,1184053.0,26.8386,26.9602,26.7864,26.9341,1184053.0
2022-09-19 09:30:00,30.35,30.79,30.29,30.71,644083.0,26.3694,26.7517,26.3173,26.6822,644083.0
2022-09-19 10:00:00,30.72,30.87,30.62,30.83,294470.0,26.6909,26.8212,26.604,26.7864,294470.0
2022-09-19 10:30:00,30.83,30.91,30.78,30.84,226498.0,26.7864,26.8559,26.743,26.7951,226498.0
2022-09-19 11:00:00,30.84,30.93,30.81,30.84,184103.0,26.7951,26.8733,26.7691,26.7951,184103.0
2022-09-19 11:30:00,30.84,30.92,30.81,30.83,217939.0,26.7951,26.8646,26.7691,26.7864,217939.0
2022-09-19 12:00:00,30.82,30.93,30.81,30.89,259714.0,26.7778,26.8733,26.7691,26.8386,259714.0
2022-09-19 12:30:00,30.89,30.92,30.86,30.89,180767.0,26.8386,26.8646,26.8125,26.8386,180767.0
2022-09-19 13:00:00,30.88,30.9,30.82,30.84,172177.0,26.8299,26.8473,26.7778,26.7951,172177.0
2022-09-19 13:30:00,30.84,30.86,30.78,30.79,232756.0,26.7951,26.8125,26.743,26.7517,232756.0
2022-09-19 14:00:00,30.8,30.82,30.73,30.74,273504.0,26.7604,26.7778,26.6996,26.7082,273504.0
2022-09-19 14:30:00,30.74,30.79,30.72,30.77,233796.0,26.7082,26.7517,26.6909,26.7343,233796.0
2022-09-19 15:00:00,30.77,30.86,30.76,30.83,432838.0,26.7343,26.8125,26.7256,26.7864,432838.0
2022-09-19 15:30:00,30.83,30.91,30.82,30.91,985927.0,26.7864,26.8559,26.7778,26.8559,985927.0
2022-09-20 09:30:00,31.17,31.19,30.94,30.98,1060828.0,27.0818,27.0992,26.882,26.9168,1060828.0
2022-09-20 10:00:00,30.98,31.02,30.87,30.98,703145.0,26.9168,26.9515,26.8212,26.9168,703145.0
2022-09-20 10:30:00,30.99,31.12,30.86,31.08,438284.0,26.9255,27.0384,26.8125,27.0037,438284.0
2022-09-20 11:00:00,31.08,31.11,30.96,30.96,499084.0,27.0037,27.0297,26.8994,26.8994,499084.0
2022-09-20 11:30:00,30.96,31.0,30.93,30.95,265465.0,26.8994,26.9341,26.8733,26.8907,265465.0
2022-09-20 12:00:00,30.95,31.02,30.91,30.94,273339.0,26.8907,26.9515,26.8559,26.882,273339.0
2022-09-20 12:30:00,30.93,30.94,30.84,30.9,385637.0,26.8733,26.882,26.7951,26.8473,385637.0
2022-09-20 13:00:00,30.9,30.98,30.88,30.96,181949.0,26.8473,26.9168,26.8299,26.8994,181949.0
2022-09-20 13:30:00,30.96,30.99,30.88,30.96,276354.0,26.8994,26.9255,26.8299,26.8994,276354.0
2022-09-20 14:00:00,30.96,31.01,30.9,30.99,278998.0,26.8994,26.9428,26.8473,26.9255,278998.0
2022-09-20 14:30:00,30.99,31.0,30.85,30.97,285682.0,26.9255,26.9341,26.8038,26.9081,285682.0
2022-09-20 15:00:00,30.96,31.04,30.93,31.02,446974.0,26.8994,26.9689,26.8733,26.9515,446974.0
2022-09-20 15:30:00,31.02,31.13,30.99,31.01,1155865.0,26.9515,27.0471,26.9255,26.9428,1155865.0
2022-09-21 09:30:00,31.27,31.36,30.94,30.95,663078.0,27.1687,27.2469,26.882,26.8907,663078.0
2022-09-21 10:00:00,30.94,30.95,30.81,30.94,541857.0,26.882,26.8907,26.7691,26.882,541857.0
2022-09-21 10:30:00,30.94,30.98,30.81,30.87,313170.0,26.882,26.9168,26.7691,26.8212,313170.0
2022-09-21 11:00:00,30.87,30.91,30.8,30.87,287674.0,26.8212,26.8559,26.7604,26.8212,287674.0
2022-09-21 11:30:00,30.87,30.99,30.86,30.98,471494.0,26.8212,26.9255,26.8125,26.9168,471494.0
2022-09-21 12:00:00,30.98,30.98,30.87,30.9,330774.0,26.9168,26.9168,26.8212,26.8473,330774.0
2022-09-21 12:30:00,30.9,30.92,30.86,30.9,157572.0,26.8473,26.8646,26.8125,26.8473,157572.0
2022-09-21 13:00:00,30.91,30.96,30.88,30.96,146279.0,26.8559,26.8994,26.8299,26.8994,146279.0
2022-09-21 13:30:00,30.96,31.01,30.94,30.99,249246.0,26.8994,26.9428,26.882,26.9255,249246.0
2022-09-21 14:00:00,30.97,30.98,30.65,30.74,623398.0,26.9081,26.9168,26.6301,26.7082,623398.0
2022-09-21 14:30:00,30.73,31.21,30.67,31.09,972688.0,26.6996,27.1166,26.6474,27.0123,972688.0
2022-09-21 15:00:00,31.09,31.12,30.7,30.71,683841.0,27.0123,27.0384,26.6735,26.6822,683841.0
2022-09-21 15:30:00,30.71,30.75,30.52,30.53,1403846.0,26.6822,26.7169,26.5171,26.5258,1403846.0
2022-09-22 09:30:00,31.25,31.41,30.96,30.97,1187302.0,27.1514,27.2904,26.8994,26.9081,1187302.0
2022-09-22 10:00:00,30.96,31.09,30.84,31.02,749988.0,26.8994,27.0123,26.7951,26.9515,749988.0
2022-09-22 10:30:00,31.03,31.07,30.87,30.88,750956.0,26.9602,26.995,26.8212,26.8299,750956.0
2022-09-22 11:00:00,30.88,30.96,30.82,30.89,513323.0,26.8299,26.8994,26.7778,26.8386,513323.0
2022-09-22 11:30:00,30.89,30.98,30.87,30.88,398054.0,26.8386,26.9168,26.8212,26.8299,398054.0
2022-09-22 12:00:00,30.88,30.93,30.85,30.87,180453.0,26.8299,26.8733,26.8038,26.8212,180453.0
2022-09-22 12:30:00,30.86,30.97,30.82,30.92,448122.0,26.8125,26.9081,26.7778,26.8646,448122.0
2022-09-22 13:00:00,30.92,30.93,30.86,30.9,207175.0,26.8646,26.8733,26.8125,26.8473,207175.0
2022-09-22 13:30:00,30.9,30.98,30.89,30.91,353843.0,26.8473,26.9168,26.8386,26.8559,353843.0
2022-09-22 14:00:00,30.91,30.94,30.86,30.91,249138.0,26.8559,26.882,26.8125,26.8559,249138.0
2022-09-22 14:30:00,30.92,30.95,30.86,30.92,317647.0,26.8646,26.8907,26.8125,26.8646,317647.0
2022-09-22 15:00:00,30.93,30.98,30.85,30.91,1188929.0,26.8733,26.9168,26.8038,26.8559,1188929.0
2022-09-22 15:30:00,30.91,30.94,30.79,30.8,1154480.0,26.8559,26.882,26.7517,26.7604,1154480.0
2022-09-23 09:30:00,29.06,29.11,28.32,28.51,3090005.0,25.2486,25.292,24.6056,24.7707,3090005.0
2022-09-23 10:00:00,28.51,28.61,28.32,28.44,1684880.0,24.7707,24.8576,24.6056,24.7099,1684880.0
2022-09-23 10:30:00,28.44,28.44,28.11,28.2,1617603.0,24.7099,24.7099,24.4232,24.5014,1617603.0
2022-09-23 11:00:00,28.2,28.4,28.19,28.38,868434.0,24.5014,24.6752,24.4927,24.6578,868434.0
2022-09-23 11:30:00,28.38,28.44,28.25,28.3,807118.0,24.6578,24.7099,24.5448,24.5883,807118.0
2022-09-23 12:00:00,28.29,28.3,28.08,28.09,606250.0,24.5796,24.5883,24.3971,24.4058,606250.0
2022-09-23 12:30:00,28.09,28.24,28.01,28.22,647617.0,24.4058,24.5361,24.3363,24.5188,647617.0
2022-09-23 13:00:00,28.23,28.3,28.19,28.2,408638.0,24.5274,24.5883,24.4927,24.5014,408638.0
2022-09-23 13:30:00,28.21,28.24,28.1,28.19,549906.0,24.5101,24.5361,24.4145,24.4927,549906.0
2022-09-23 14:00:00,28.2,28.2,28.0,28.07,1075558.0,24.5014,24.5014,24.3276,24.3884,1075558.0
2022-09-23 14:30:00,28.08,28.08,27.94,27.98,872933.0,24.3971,24.3971,24.2755,24.3102,872933.0
2022-09-23 15:00:00,27.98,28.19,27.97,28.13,1111601.0,24.3102,24.4927,24.3015,24.4406,1111601.0
2022-09-23 15:30:00,28.12,28.22,28.04,28.09,2553231.0,24.4319,24.5188,24.3624,24.4058,2553231.0
2022-09-26 09:30:00,27.82,28.02,27.67,27.99,1540792.0,24.1712,24.345,24.0409,24.3189,1540792.0
2022-09-26 10:00:00,27.99,28.18,27.91,28.1,1623059.0,24.3189,24.484,24.2494,24.4145,1623059.0
2022-09-26 10:30:00,28.1,28.14,27.97,28.0,909329.0,24.4145,24.4493,24.3015,24.3276,909329.0
2022-09-26 11:00:00,27.99,28.01,27.77,27.79,810547.0,24.3189,24.3363,24.1278,24.1452,810547.0
2022-09-26 11:30:00,27.78,27.8,27.54,27.63,1760025.0,24.1365,24.1538,23.9279,24.0061,1760025.0
2022-09-26 12:00:00,27.62,27.63,27.47,27.49,520513.0,23.9975,24.0061,23.8671,23.8845,520513.0
2022-09-26 12:30:00,27.49,27.52,27.37,27.49,500922.0,23.8845,23.9106,23.7802,23.8845,500922.0
2022-09-26 13:00:00,27.49,27.5,27.25,27.3,874483.0,23.8845,23.8932,23.676,23.7194,874483.0
2022-09-26 13:30:00,27.3,27.39,27.25,27.27,1007948.0,23.7194,23.7976,23.676,23.6934,1007948.0
2022-09-26 14:00:00,27.26,27.35,27.2,27.23,837494.0,23.6847,23.7629,23.6325,23.6586,837494.0
2022-09-26 14:30:00,27.23,27.38,27.22,27.29,960728.0,23.6586,23.7889,23.6499,23.7107,960728.0
2022-09-26 15:00:00,27.29,27.35,27.26,27.33,1455064.0,23.7107,23.7629,23.6847,23.7455,1455064.0
2022-09-26 15:30:00,27.33,27.4,27.25,27.25,3286176.0,23.7455,23.8063,23.676,23.676,3286176.0
2022-09-27 09:30:00,27.83,27.94,27.58,27.9,1678367.0,24.1799,24.2755,23.9627,24.2407,1678367.0
2022-09-27 10:00:00,27.9,28.05,27.67,27.81,1135848.0,24.2407,24.3711,24.0409,24.1625,1135848.0
2022-09-27 10:30:00,27.81,27.96,27.8,27.94,962297.0,24.1625,24.2929,24.1538,24.2755,962297.0
2022-09-27 11:00:00,27.95,28.03,27.72,27.73,1179651.0,24.2842,24.3537,24.0843,24.093,1179651.0
2022-09-27 11:30:00,27.72,27.83,27.62,27.63,1141706.0,24.0843,24.1799,23.9975,24.0061,1141706.0
2022-09-27 12:00:00,27.63,27.63,27.41,27.5,601588.0,24.0061,24.0061,23.815,23.8932,601588.0
2022-09-27 12:30:00,27.5,27.52,27.4,27.48,407378.0,23.8932,23.9106,23.8063,23.8758,407378.0
2022-09-27 13:00:00,27.48,27.5,27.39,27.43,591019.0,23.8758,23.8932,23.7976,23.8324,591019.0
2022-09-27 13:30:00,27.43,27.53,27.4,27.53,753643.0,23.8324,23.9193,23.8063,23.9193,753643.0
2022-09-27 14:00:00,27.53,27.56,27.48,27.53,478987.0,23.9193,23.9453,23.8758,23.9193,478987.0
2022-09-27 14:30:00,27.52,27.66,27.5,27.63,451363.0,23.9106,24.0322,23.8932,24.0061,451363.0
2022-09-27 15:00:00,27.62,27.65,27.52,27.59,946176.0,23.9975,24.0235,23.9106,23.9714,946176.0
2022-09-27 15:30:00,27.59,27.63,27.51,27.57,1936673.0,23.9714,24.0061,23.9019,23.954,1936673.0
2022-09-28 09:30:00,27.63,27.93,27.53,27.86,1203160.0,24.0061,24.2668,23.9193,24.206,1203160.0
2022-09-28 10:00:00,27.86,27.95,27.76,27.92,1064259.0,24.206,24.2842,24.1191,24.2581,1064259.0
2022-09-28 10:30:00,27.92,28.19,27.92,28.11,1212640.0,24.2581,24.4927,24.2581,24.4232,1212640.0
2022-09-28 11:00:00,28.1,28.22,28.06,28.12,1075346.0,24.4145,24.5188,24.3797,24.4319,1075346.0
2022-09-28 11:30:00,28.13,28.24,28.05,28.21,563099.0,24.4406,24.5361,24.3711,24.5101,563099.0
2022-09-28 12:00:00,28.21,28.37,28.2,28.24,342265.0,24.5101,24.6491,24.5014,24.5361,342265.0
2022-09-28 12:30:00,28.24,28.3,28.22,28.27,280940.0,24.5361,24.5883,24.5188,24.5622,280940.0
2022-09-28 13:00:00,28.28,28.38,28.26,28.33,485568.0,24.5709,24.6578,24.5535,24.6143,485568.0
2022-09-28 13:30:00,28.32,28.39,28.32,28.38,415163.0,24.6056,24.6665,24.6056,24.6578,415163.0
2022-09-28 14:00:00,28.38,28.45,28.37,28.44,598650.0,24.6578,24.7186,24.6491,24.7099,598650.0
2022-09-28 14:30:00,28.44,28.51,28.43,28.48,701483.0,24.7099,24.7707,24.7012,24.7447,701483.0
2022-09-28 15:00:00,28.48,28.59,28.47,28.58,961848.0,24.7447,24.8402,24.736,24.8315,961848.0
2022-09-28 15:30:00,28.58,28.64,28.56,28.56,2007227.0,24.8315,24.8837,24.8142,24.8142,2007227.0
2022-09-29 09:30:00,28.36,28.49,28.25,28.39,1189338.0,24.6404,24.7533,24.5448,24.6665,1189338.0
2022-09-29 10:00:00,28.36,28.38,28.02,28.19,867957.0,24.6404,24.6578,24.345,24.4927,867957.0
2022-09-29 10:30:00,28.19,28.5,28.08,28.47,703852.0,24.4927,24.762,24.3971,24.736,703852.0
2022-09-29 11:00:00,28.47,28.71,28.43,28.44,779158.0,24.736,24.9445,24.7012,24.7099,779158.0
2022-09-29 11:30:00,28.43,28.74,28.42,28.67,882626.0,24.7012,24.9706,24.6925,24.9097,882626.0
2022-09-29 12:00:00,28.66,28.78,28.64,28.68,378489.0,24.9011,25.0053,24.8837,24.9184,378489.0
2022-09-29 12:30:00,28.68,28.79,28.67,28.76,334604.0,24.9184,25.014,24.9097,24.9879,334604.0
2022-09-29 13:00:00,28.76,28.79,28.71,28.76,217184.0,24.9879,25.014,24.9445,24.9879,217184.0
2022-09-29 13:30:00,28.76,28.79,28.63,28.64,370103.0,24.9879,25.014,24.875,24.8837,370103.0
2022-09-29 14:00:00,28.63,28.65,28.51,28.61,579439.0,24.875,24.8924,24.7707,24.8576,579439.0
2022-09-29 14:30:00,28.61,28.7,28.58,28.6,653958.0,24.8576,24.9358,24.8315,24.8489,653958.0
2022-09-29 15:00:00,28.6,28.72,28.6,28.69,825973.0,24.8489,24.9532,24.8489,24.9271,825973.0
2022-09-29 15:30:00,28.69,28.81,28.68,28.78,1735782.0,24.9271,25.0314,24.9184,25.0053,1735782.0
2022-09-30 09:30:00,28.54,28.86,28.45,28.82,934941.0,24.7968,25.0748,24.7186,25.0401,934941.0
2022-09-30 10:00:00,28.83,28.91,28.67,28.76,449723.0,25.0488,25.1183,24.9097,24.9879,449723.0
2022-09-30 10:30:00,28.76,28.91,28.74,28.89,487229.0,24.9879,25.1183,24.9706,25.1009,487229.0
2022-09-30 11:00:00,28.9,29.07,28.86,28.96,756213.0,25.1096,25.2573,25.0748,25.1617,756213.0
2022-09-30 11:30:00,28.96,28.98,28.83,28.83,738808.0,25.1617,25.1791,25.0488,25.0488,738808.0
2022-09-30 12:00:00,28.83,28.84,28.7,28.73,304445.0,25.0488,25.0574,24.9358,24.9619,304445.0
2022-09-30 12:30:00,28.72,28.8,28.7,28.79,295224.0,24.9532,25.0227,24.9358,25.014,295224.0
2022-09-30 13:00:00,28.79,28.86,28.76,28.8,253010.0,25.014,25.0748,24.9879,25.0227,253010.0
2022-09-30 13:30:00,28.8,28.82,28.68,28.74,252481.0,25.0227,25.0401,24.9184,24.9706,252481.0
2022-09-30 14:00:00,28.74,28.74,28.64,28.65,226857.0,24.9706,24.9706,24.8837,24.8924,226857.0
2022-09-30 14:30:00,28.65,28.68,28.54,28.59,328198.0,24.8924,24.9184,24.7968,24.8402,328198.0
2022-09-30 15:00:00,28.59,28.68,28.54,28.64,350572.0,24.8402,24.9184,24.7968,24.8837,350572.0
2022-09-30 15:30:00,28.64,28.67,28.53,28.55,1556784.0,24.8837,24.9097,24.7881,24.8055,1556784.0
2022-10-03 09:30:00,29.83,30.02,29.75,29.9,1164642.0,25.9176,26.0827,25.8481,25.9784,1164642.0
2022-10-03 10:00:00,29.9,30.1,29.9,30.02,738567.0,25.9784,26.1522,25.9784,26.0827,738567.0
2022-10-03 10:30:00,30.03,30.15,29.9,30.1,659196.0,26.0914,26.1956,25.9784,26.1522,659196.0
2022-10-03 11:00:00,30.1,30.15,30.02,30.02,854266.0,26.1522,26.1956,26.0827,26.0827,854266.0
2022-10-03 11:30:00,30.02,30.06,29.92,29.95,921821.0,26.0827,26.1174,25.9958,26.0219,921821.0
2022-10-03 12:00:00,29.95,30.0,29.86,29.9,225148.0,26.0219,26.0653,25.9437,25.9784,225148.0
2022-10-03 12:30:00,29.89,29.95,29.86,29.94,235501.0,25.9697,26.0219,25.9437,26.0132,235501.0
2022-10-03 13:00:00,29.95,30.0,29.93,29.96,300066.0,26.0219,26.0653,26.0045,26.0305,300066.0
2022-10-03 13:30:00,29.96,30.04,29.96,30.03,400800.0,26.0305,26.1001,26.0305,26.0914,400800.0
2022-10-03 14:00:00,30.03,30.15,30.02,30.15,377483.0,26.0914,26.1956,26.0827,26.1956,377483.0
2022-10-03 14:30:00,30.14,30.19,30.12,30.17,355237.0,26.1869,26.2304,26.1696,26.213,355237.0
2022-10-03 15:00:00,30.16,30.23,30.13,30.2,478969.0,26.2043,26.2651,26.1783,26.2391,478969.0
2022-10-03 15:30:00,30.2,30.23,30.07,30.11,2059461.0,26.2391,26.2651,26.1261,26.1609,2059461.0
2022-10-04 09:30:00,30.51,30.87,30.44,30.71,2017311.0,26.5084,26.8212,26.4476,26.6822,2017311.0
2022-10-04 10:00:00,30.71,31.0,30.7,30.91,629501.0,26.6822,26.9341,26.6735,26.8559,629501.0
2022-10-04 10:30:00,30.91,31.23,30.86,31.13,1369915.0,26.8559,27.134,26.8125,27.0471,1369915.0
2022-10-04 11:00:00,31.13,31.19,31.08,31.15,721395.0,27.0471,27.0992,27.0037,27.0645,721395.0
2022-10-04 11:30:00,31.15,31.2,31.08,31.19,645386.0,27.0645,27.1079,27.0037,27.0992,645386.0
2022-10-04 12:00:00,31.19,31.23,31.14,31.19,381452.0,27.0992,27.134,27.0558,27.0992,381452.0
2022-10-04 12:30:00,31.19,31.25,31.07,31.12,269158.0,27.0992,27.1514,26.995,27.0384,269158.0
2022-10-04 13:00:00,31.12,31.17,30.99,31.11,379203.0,27.0384,27.0818,26.9255,27.0297,379203.0
2022-10-04 13:30:00,31.11,31.19,31.04,31.18,380843.0,27.0297,27.0992,26.9689,27.0905,380843.0
2022-10-04 14:00:00,31.19,31.22,31.12,31.17,342643.0,27.0992,27.1253,27.0384,27.0818,342643.0
2022-10-04 14:30:00,31.16,31.24,31.14,31.21,342997.0,27.0732,27.1427,27.0558,27.1166,342997.0
2022-10-04 15:00:00,31.21,31.24,31.13,31.2,521640.0,27.1166,27.1427,27.0471,27.1079,521640.0
2022-10-04 15:30:00,31.19,31.32,31.14,31.3,1850958.0,27.0992,27.2122,27.0558,27.1948,1850958.0
2022-10-05 09:30:00,30.98,31.28,30.97,31.18,1277331.0,26.9168,27.1774,26.9081,27.0905,1277331.0
2022-10-05 10:00:00,31.17,31.17,30.75,30.88,743828.0,27.0818,27.0818,26.7169,26.8299,743828.0
2022-10-05 10:30:00,30.88,31.04,30.83,30.98,1112552.0,26.8299,26.9689,26.7864,26.9168,1112552.0
2022-10-05 11:00:00,30.99,31.07,30.93,31.05,1042770.0,26.9255,26.995,26.8733,26.9776,1042770.0
2022-10-05 11:30:00,31.04,31.2,31.01,31.08,589604.0,26.9689,27.1079,26.9428,27.0037,589604.0
2022-10-05 12:00:00,31.08,31.21,31.03,31.16,372187.0,27.0037,27.1166,26.9602,27.0732,372187.0
2022-10-05 12:30:00,31.15,31.29,31.15,31.24,487153.0,27.0645,27.1861,27.0645,27.1427,487153.0
2022-10-05 13:00:00,31.24,31.38,31.2,31.35,925474.0,27.1427,27.2643,27.1079,27.2382,925474.0
2022-10-05 13:30:00,31.34,31.39,31.31,31.34,864973.0,27.2296,27.273,27.2035,27.2296,864973.0
2022-10-05 14:00:00,31.34,31.45,31.31,31.37,829360.0,27.2296,27.3251,27.2035,27.2556,829360.0
2022-10-05 14:30:00,31.37,31.44,31.32,31.43,790799.0,27.2556,27.3164,27.2122,27.3077,790799.0
2022-10-05 15:00:00,31.43,31.5,31.42,31.45,682521.0,27.3077,27.3686,27.2991,27.3251,682521.0
2022-10-05 15:30:00,31.46,31.49,31.33,31.37,1640109.0,27.3338,27.3599,27.2209,27.2556,1640109.0
2022-10-06 09:30:00,30.42,30.92,30.4,30.9,2314605.0,26.4302,26.8646,26.4128,26.8473,2314605.0
2022-10-06 10:00:00,30.9,30.94,30.68,30.83,1392733.0,26.8473,26.882,26.6561,26.7864,1392733.0
2022-10-06 10:30:00,30.83,30.98,30.78,30.92,1471760.0,26.7864,26.9168,26.743,26.8646,1471760.0
2022-10-06 11:00:00,30.91,31.04,30.85,30.93,1643365.0,26.8559,26.9689,26.8038,26.8733,1643365.0
2022-10-06 11:30:00,30.93,30.98,30.83,30.85,1327960.0,26.8733,26.9168,26.7864,26.8038,1327960.0
2022-10-06 12:00:00,30.84,30.9,30.77,30.9,631776.0,26.7951,26.8473,26.7343,26.8473,631776.0
2022-10-06 12:30:00,30.9,30.98,30.86,30.94,407676.0,26.8473,26.9168,26.8125,26.882,407676.0
2022-10-06 13:00:00,30.93,30.98,30.91,30.98,392090.0,26.8733,26.9168,26.8559,26.9168,392090.0
2022-10-06 13:30:00,30.98,31.02,30.92,31.0,400582.0,26.9168,26.9515,26.8646,26.9341,400582.0
2022-10-06 14:00:00,31.0,31.05,30.97,30.98,566653.0,26.9341,26.9776,26.9081,26.9168,566653.0
2022-10-06 14:30:00,30.98,31.03,30.89,30.94,743400.0,26.9168,26.9602,26.8386,26.882,743400.0
2022-10-06 15:00:00,30.94,31.06,30.92,31.05,842594.0,26.882,26.9863,26.8646,26.9776,842594.0
2022-10-06 15:30:00,31.06,31.21,31.02,31.11,2526629.0,26.9863,27.1166,26.9515,27.0297,2526629.0
2022-10-07 09:30:00,31.26,31.53,31.24,31.25,1169340.0,27.16,27.3946,27.1427,27.1514,1169340.0
2022-10-07 10:00:00,31.25,31.36,30.97,31.3,930552.0,27.1514,27.2469,26.9081,27.1948,930552.0
2022-10-07 10:30:00,31.3,31.38,31.19,31.35,847769.0,27.1948,27.2643,27.0992,27.2382,847769.0
2022-10-07 11:00:00,31.34,31.39,31.24,31.3,695395.0,27.2296,27.273,27.1427,27.1948,695395.0
2022-10-07 11:30:00,31.31,31.46,31.23,31.44,1192350.0,27.2035,27.3338,27.134,27.3164,1192350.0
2022-10-07 12:00:00,31.43,31.49,31.42,31.43,361082.0,27.3077,27.3599,27.2991,27.3077,361082.0
2022-10-07 12:30:00,31.42,31.44,31.29,31.31,859252.0,27.2991,27.3164,27.1861,27.2035,859252.0
2022-10-07 13:00:00,31.3,31.34,31.26,31.32,356537.0,27.1948,27.2296,27.16,27.2122,356537.0
2022-10-07 13:30:00,31.31,31.32,31.23,31.24,315370.0,27.2035,27.2122,27.134,27.1427,315370.0
2022-10-07 14:00:00,31.24,31.25,31.15,31.17,519606.0,27.1427,27.1514,27.0645,27.0818,519606.0
2022-10-07 14:30:00,31.17,31.19,31.12,31.14,423849.0,27.0818,27.0992,27.0384,27.0558,423849.0
2022-10-07 15:00:00,31.14,31.21,30.93,30.95,840732.0,27.0558,27.1166,26.8733,26.8907,840732.0
2022-10-07 15:30:00,30.94,31.09,30.9,31.09,1391289.0,26.882,27.0123,26.8473,27.0123,1391289.0
2022-10-10 09:30:00,30.84,31.01,30.72,30.8,1056110.0,26.7951,26.9428,26.6909,26.7604,1056110.0
2022-10-10 10:00:00,30.8,30.89,30.77,30.87,466663.0,26.7604,26.8386,26.7343,26.8212,466663.0
2022-10-10 10:30:00,30.87,30.93,30.6,30.65,707688.0,26.8212,26.8733,26.5866,26.6301,707688.0
2022-10-10 11:00:00,30.65,30.71,30.48,30.59,416802.0,26.6301,26.6822,26.4823,26.5779,416802.0
2022-10-10 11:30:00,30.59,30.69,30.48,30.65,609867.0,26.5779,26.6648,26.4823,26.6301,609867.0
2022-10-10 12:00:00,30.65,30.69,30.56,30.58,272916.0,26.6301,26.6648,26.5519,26.5692,272916.0
2022-10-10 12:30:00,30.58,30.61,30.53,30.59,300711.0,26.5692,26.5953,26.5258,26.5779,300711.0
2022-10-10 13:00:00,30.59,30.6,30.5,30.53,471249.0,26.5779,26.5866,26.4997,26.5258,471249.0
2022-10-10 13:30:00,30.53,30.74,30.52,30.66,755809.0,26.5258,26.7082,26.5171,26.6387,755809.0
2022-10-10 14:00:00,30.67,30.68,30.41,30.43,575364.0,26.6474,26.6561,26.4215,26.4389,575364.0
2022-10-10 14:30:00,30.43,30.47,30.36,30.4,339120.0,26.4389,26.4737,26.3781,26.4128,339120.0
2022-10-10 15:00:00,30.39,30.43,30.34,30.36,657501.0,26.4042,26.4389,26.3607,26.3781,657501.0
2022-10-10 15:30:00,30.37,30.45,30.32,30.35,1546403.0,26.3868,26.4563,26.3433,26.3694,1546403.0
2022-10-11 09:30:00,30.04,30.24,29.88,30.04,862674.0,26.1001,26.2738,25.961,26.1001,862674.0
2022-10-11 10:00:00,30.05,30.08,29.9,29.99,477427.0,26.1087,26.1348,25.9784,26.0566,477427.0
2022-10-11 10:30:00,29.99,30.14,29.94,30.08,598350.0,26.0566,26.1869,26.0132,26.1348,598350.0
2022-10-11 11:00:00,30.08,30.29,30.07,30.16,405158.0,26.1348,26.3173,26.1261,26.2043,405158.0
2022-10-11 11:30:00,30.17,30.27,30.16,30.26,581533.0,26.213,26.2999,26.2043,26.2912,581533.0
2022-10-11 12:00:00,30.26,30.33,30.16,30.32,308017.0,26.2912,26.352,26.2043,26.3433,308017.0
2022-10-11 12:30:00,30.32,30.44,30.31,30.38,460685.0,26.3433,26.4476,26.3346,26.3955,460685.0
2022-10-11 13:00:00,30.38,30.42,30.34,30.36,398330.0,26.3955,26.4302,26.3607,26.3781,398330.0
2022-10-11 13:30:00,30.37,30.4,30.33,30.36,308982.0,26.3868,26.4128,26.352,26.3781,308982.0
2022-10-11 14:00:00,30.35,30.36,30.18,30.21,346365.0,26.3694,26.3781,26.2217,26.2478,346365.0
2022-10-11 14:30:00,30.21,30.27,29.9,29.92,736873.0,26.2478,26.2999,25.9784,25.9958,736873.0
2022-10-11 15:00:00,29.91,29.92,29.74,29.84,1139189.0,25.9871,25.9958,25.8394,25.9263,1139189.0
2022-10-11 15:30:00,29.84,29.91,29.74,29.8,1350388.0,25.9263,25.9871,25.8394,25.8915,1350388.0
2022-10-12 09:30:00,29.76,29.79,29.54,29.7,1087963.0,25.8568,25.8828,25.6656,25.8046,1087963.0
2022-10-12 10:00:00,29.7,29.82,29.57,29.63,804389.0,25.8046,25.9089,25.6917,25.7438,804389.0
2022-10-12 10:30:00,29.63,29.86,29.59,29.82,648210.0,25.7438,25.9437,25.7091,25.9089,648210.0
2022-10-12 11:00:00,29.82,29.94,29.77,29.8,584391.0,25.9089,26.0132,25.8655,25.8915,584391.0
2022-10-12 11:30:00,29.8,29.95,29.75,29.82,775504.0,25.8915,26.0219,25.8481,25.9089,775504.0
2022-10-12 12:00:00,29.82,29.92,29.81,29.89,799117.0,25.9089,25.9958,25.9002,25.9697,799117.0
2022-10-12 12:30:00,29.9,29.97,29.85,29.95,294311.0,25.9784,26.0392,25.935,26.0219,294311.0
2022-10-12 13:00:00,29.95,30.0,29.92,29.99,419190.0,26.0219,26.0653,25.9958,26.0566,419190.0
2022-10-12 13:30:00,29.99,30.01,29.95,29.97,371183.0,26.0566,26.074,26.0219,26.0392,371183.0
2022-10-12 14:00:00,29.98,30.05,29.91,30.05,577665.0,26.0479,26.1087,25.9871,26.1087,577665.0
2022-10-12 14:30:00,30.05,30.08,29.97,30.0,220781.0,26.1087,26.1348,26.0392,26.0653,220781.0
2022-10-12 15:00:00,30.0,30.03,29.94,30.01,457754.0,26.0653,26.0914,26.0132,26.074,457754.0
2022-10-12 15:30:00,30.0,30.08,29.95,29.96,1156672.0,26.0653,26.1348,26.0219,26.0305,1156672.0
2022-10-13 09:30:00,30.02,30.5,30.02,30.45,1311248.0,26.0827,26.4997,26.0827,26.4563,1311248.0
2022-10-13 10:00:00,30.46,30.59,30.36,30.38,997492.0,26.465,26.5779,26.3781,26.3955,997492.0
2022-10-13 10:30:00,30.37,30.88,30.37,30.88,1055496.0,26.3868,26.8299,26.3868,26.8299,1055496.0
2022-10-13 11:00:00,30.88,31.3,30.82,31.08,1227717.0,26.8299,27.1948,26.7778,27.0037,1227717.0
2022-10-13 11:30:00,31.08,31.31,31.04,31.16,1341963.0,27.0037,27.2035,26.9689,27.0732,1341963.0
2022-10-13 12:00:00,31.17,31.22,30.9,30.96,625591.0,27.0818,27.1253,26.8473,26.8994,625591.0
2022-10-13 12:30:00,30.96,31.1,30.93,31.05,546839.0,26.8994,27.021,26.8733,26.9776,546839.0
2022-10-13 13:00:00,31.05,31.2,31.02,31.16,432912.0,26.9776,27.1079,26.9515,27.0732,432912.0
2022-10-13 13:30:00,31.16,31.24,31.12,31.14,537199.0,27.0732,27.1427,27.0384,27.0558,537199.0
2022-10-13 14:00:00,31.13,31.14,31.04,31.05,386206.0,27.0471,27.0558,26.9689,26.9776,386206.0
2022-10-13 14:30:00,31.05,31.2,31.05,31.18,341662.0,26.9776,27.1079,26.9776,27.0905,341662.0
2022-10-13 15:00:00,31.19,31.23,31.14,31.17,533791.0,27.0992,27.134,27.0558,27.0818,533791.0
2022-10-13 15:30:00,31.17,31.24,31.09,31.16,1586900.0,27.0818,27.1427,27.0123,27.0732,1586900.0
2022-10-14 09:30:00,31.12,31.16,30.73,30.76,1590164.0,27.0384,27.0732,26.6996,26.7256,1590164.0
2022-10-14 10:00:00,30.76,30.8,30.37,30.5,1308784.0,26.7256,26.7604,26.3868,26.4997,1308784.0
2022-10-14 10:30:00,30.5,30.6,30.37,30.55,707993.0,26.4997,26.5866,26.3868,26.5432,707993.0
2022-10-14 11:00:00,30.55,30.69,30.51,30.69,702403.0,26.5432,26.6648,26.5084,26.6648,702403.0
2022-10-14 11:30:00,30.68,30.69,30.52,30.58,644336.0,26.6561,26.6648,26.5171,26.5692,644336.0
2022-10-14 12:00:00,30.58,30.69,30.45,30.58,421427.0,26.5692,26.6648,26.4563,26.5692,421427.0
2022-10-14 12:30:00,30.57,30.63,30.49,30.5,330157.0,26.5605,26.6127,26.491,26.4997,330157.0
2022-10-14 13:00:00,30.5,30.55,30.41,30.49,363379.0,26.4997,26.5432,26.4215,26.491,363379.0
2022-10-14 13:30:00,30.49,30.54,30.45,30.52,257431.0,26.491,26.5345,26.4563,26.5171,257431.0
2022-10-14 14:00:00,30.51,30.51,30.36,30.4,325557.0,26.5084,26.5084,26.3781,26.4128,325557.0
2022-10-14 14:30:00,30.4,30.44,30.36,30.42,423805.0,26.4128,26.4476,26.3781,26.4302,423805.0
2022-10-14 15:00:00,30.43,30.49,30.31,30.44,740157.0,26.4389,26.491,26.3346,26.4476,740157.0
2022-10-14 15:30:00,30.43,30.51,30.3,30.34,1463527.0,26.4389,26.5084,26.326,26.3607,1463527.0
2022-10-17 09:30:00,30.53,30.82,30.49,30.66,1755308.0,26.5258,26.7778,26.491,26.6387,1755308.0
2022-10-17 10:00:00,30.66,30.85,30.59,30.78,671184.0,26.6387,26.8038,26.5779,26.743,671184.0
2022-10-17 10:30:00,30.79,30.93,30.72,30.87,847998.0,26.7517,26.8733,26.6909,26.8212,847998.0
2022-10-17 11:00:00,30.87,30.92,30.7,30.74,644997.0,26.8212,26.8646,26.6735,26.7082,644997.0
2022-10-17 11:30:00,30.75,30.77,30.67,30.74,646044.0,26.7169,26.7343,26.6474,26.7082,646044.0
2022-10-17 12:00:00,30.74,30.82,30.71,30.8,226184.0,26.7082,26.7778,26.6822,26.7604,226184.0
2022-10-17 12:30:00,30.8,30.83,30.72,30.78,194344.0,26.7604,26.7864,26.6909,26.743,194344.0
2022-10-17 13:00:00,30.78,30.82,30.73,30.79,234279.0,26.743,26.7778,26.6996,26.7517,234279.0
2022-10-17 13:30:00,30.78,30.8,30.67,30.68,211663.0,26.743,26.7604,26.6474,26.6561,211663.0
2022-10-17 14:00:00,30.68,30.72,30.51,30.61,538947.0,26.6561,26.6909,26.5084,26.5953,538947.0
2022-10-17 14:30:00,30.6,30.63,30.57,30.6,300641.0,26.5866,26.6127,26.5605,26.5866,300641.0
2022-10-17 15:00:00,30.6,30.62,30.55,30.6,322403.0,26.5866,26.604,26.5432,26.5866,322403.0
2022-10-17 15:30:00,30.59,30.61,30.48,30.48,766441.0,26.5779,26.5953,26.4823,26.4823,766441.0
2022-10-18 09:30:00,30.72,30.8,30.51,30.53,1284766.0,26.6909,26.7604,26.5084,26.5258,1284766.0
2022-10-18 10:00:00,30.54,30.56,30.3,30.34,910096.0,26.5345,26.5519,26.326,26.3607,910096.0
2022-10-18 10:30:00,30.34,30.38,30.24,30.26,717589.0,26.3607,26.3955,26.2738,26.2912,717589.0
2022-10-18 11:00:00,30.25,30.3,30.12,30.19,939123.0,26.2825,26.326,26.1696,26.2304,939123.0
2022-10-18 11:30:00,30.18,30.19,29.98,30.11,756646.0,26.2217,26.2304,26.0479,26.1609,756646.0
2022-10-18 12:00:00,30.11,30.23,30.07,30.18,333638.0,26.1609,26.2651,26.1261,26.2217,333638.0
2022-10-18 12:30:00,30.17,30.34,30.15,30.3,282447.0,26.213,26.3607,26.1956,26.326,282447.0
2022-10-18 13:00:00,30.3,30.42,30.23,30.4,380012.0,26.326,26.4302,26.2651,26.4128,380012.0
2022-10-18 13:30:00,30.41,30.46,30.36,30.4,429040.0,26.4215,26.465,26.3781,26.4128,429040.0
2022-10-18 14:00:00,30.4,30.42,30.3,30.38,468399.0,26.4128,26.4302,26.326,26.3955,468399.0
2022-10-18 14:30:00,30.38,30.4,30.2,30.3,492244.0,26.3955,26.4128,26.2391,26.326,492244.0
2022-10-18 15:00:00,30.3,30.4,30.24,30.36,465796.0,26.326,26.4128,26.2738,26.3781,465796.0
2022-10-18 15:30:00,30.36,30.48,30.33,30.48,1393600.0,26.3781,26.4823,26.352,26.4823,1393600.0
2022-10-19 09:30:00,30.47,30.77,30.42,30.5,744840.0,26.4737,26.7343,26.4302,26.4997,744840.0
2022-10-19 10:00:00,30.49,30.74,30.45,30.73,558458.0,26.491,26.7082,26.4563,26.6996,558458.0
2022-10-19 10:30:00,30.73,30.73,30.55,30.63,663047.0,26.6996,26.6996,26.5432,26.6127,663047.0
2022-10-19 11:00:00,30.63,30.73,30.62,30.7,819605.0,26.6127,26.6996,26.604,26.6735,819605.0
2022-10-19 11:30:00,30.7,30.82,30.63,30.76,527941.0,26.6735,26.7778,26.6127,26.7256,527941.0
2022-10-19 12:00:00,30.76,30.79,30.69,30.76,268205.0,26.7256,26.7517,26.6648,26.7256,268205.0
2022-10-19 12:30:00,30.75,30.8,30.64,30.71,268880.0,26.7169,26.7604,26.6214,26.6822,268880.0
2022-10-19 13:00:00,30.71,30.76,30.64,30.76,300225.0,26.6822,26.7256,26.6214,26.7256,300225.0
2022-10-19 13:30:00,30.76,30.89,30.73,30.87,775058.0,26.7256,26.8386,26.6996,26.8212,775058.0
2022-10-19 14:00:00,30.87,30.94,30.84,30.9,501924.0,26.8212,26.882,26.7951,26.8473,501924.0
2022-10-19 14:30:00,30.9,30.94,30.88,30.91,610136.0,26.8473,26.882,26.8299,26.8559,610136.0
2022-10-19 15:00:00,30.91,30.98,30.88,30.91,602836.0,26.8559,26.9168,26.8299,26.8559,602836.0
2022-10-19 15:30:00,30.91,30.91,30.77,30.91,1121767.0,26.8559,26.8559,26.7343,26.8559,1121767.0
2022-10-20 09:30:00,31.14,31.33,31.13,31.22,910170.0,27.0558,27.2209,27.0471,27.1253,910170.0
2022-10-20 10:00:00,31.23,31.44,31.19,31.42,1078684.0,27.134,27.3164,27.0992,27.2991,1078684.0
2022-10-20 10:30:00,31.43,31.43,31.29,31.34,579134.0,27.3077,27.3077,27.1861,27.2296,579134.0
2022-10-20 11:00:00,31.34,31.36,31.19,31.22,342618.0,27.2296,27.2469,27.0992,27.1253,342618.0
2022-10-20 11:30:00,31.23,31.27,31.06,31.08,673592.0,27.134,27.1687,26.9863,27.0037,673592.0
2022-10-20 12:00:00,31.07,31.08,30.91,31.0,745113.0,26.995,27.0037,26.8559,26.9341,745113.0
2022-10-20 12:30:00,30.99,31.06,30.97,31.03,401194.0,26.9255,26.9863,26.9081,26.9602,401194.0
2022-10-20 13:00:00,31.03,31.06,30.93,30.99,298566.0,26.9602,26.9863,26.8733,26.9255,298566.0
2022-10-20 13:30:00,30.99,31.02,30.9,30.98,250458.0,26.9255,26.9515,26.8473,26.9168,250458.0
2022-10-20 14:00:00,30.98,30.98,30.82,30.83,246543.0,26.9168,26.9168,26.7778,26.7864,246543.0
2022-10-20 14:30:00,30.82,30.95,30.82,30.93,220184.0,26.7778,26.8907,26.7778,26.8733,220184.0
2022-10-20 15:00:00,30.93,30.98,30.88,30.94,394549.0,26.8733,26.9168,26.8299,26.882,394549.0
2022-10-20 15:30:00,30.94,31.03,30.84,30.96,821417.0,26.882,26.9602,26.7951,26.8994,821417.0
2022-10-21 09:30:00,30.78,31.15,30.69,31.14,1117287.0,26.743,27.0645,26.6648,27.0558,1117287.0
2022-10-21 10:00:00,31.14,31.26,31.02,31.05,689780.0,27.0558,27.16,26.9515,26.9776,689780.0
2022-10-21 10:30:00,31.05,31.14,30.92,31.01,842373.0,26.9776,27.0558,26.8646,26.9428,842373.0
2022-10-21 11:00:00,31.02,31.28,30.9,31.19,729009.0,26.9515,27.1774,26.8473,27.0992,729009.0
2022-10-21 11:30:00,31.2,31.3,31.1,31.29,865522.0,27.1079,27.1948,27.021,27.1861,865522.0
2022-10-21 12:00:00,31.3,31.38,31.17,31.23,712468.0,27.1948,27.2643,27.0818,27.134,712468.0
2022-10-21 12:30:00,31.24,31.35,31.22,31.32,329370.0,27.1427,27.2382,27.1253,27.2122,329370.0
2022-10-21 13:00:00,31.32,31.36,31.27,31.31,254605.0,27.2122,27.2469,27.1687,27.2035,254605.0
2022-10-21 13:30:00,31.32,31.38,31.28,31.37,293466.0,27.2122,27.2643,27.1774,27.2556,293466.0
2022-10-21 14:00:00,31.37,31.4,31.28,31.32,416197.0,27.2556,27.2817,27.1774,27.2122,416197.0
2022-10-21 14:30:00,31.32,31.37,31.3,31.36,336214.0,27.2122,27.2556,27.1948,27.2469,336214.0
2022-10-21 15:00:00,31.36,31.42,31.35,31.38,717354.0,27.2469,27.2991,27.2382,27.2643,717354.0
2022-10-21 15:30:00,31.38,31.4,31.32,31.38,1471843.0,27.2643,27.2817,27.2122,27.2643,1471843.0
2022-10-24 09:30:00,31.61,32.16,31.5,32.14,2442535.0,27.4641,27.942,27.3686,27.9246,2442535.0
2022-10-24 10:00:00,32.13,32.17,31.75,31.95,1158210.0,27.9159,27.9507,27.5858,27.7595,1158210.0
2022-10-24 10:30:00,31.94,32.15,31.9,32.08,1154822.0,27.7509,27.9333,27.7161,27.8725,1154822.0
2022-10-24 11:00:00,32.08,32.08,31.85,31.92,715841.0,27.8725,27.8725,27.6727,27.7335,715841.0
2022-10-24 11:30:00,31.91,31.91,31.75,31.86,452211.0,27.7248,27.7248,27.5858,27.6814,452211.0
2022-10-24 12:00:00,31.85,31.9,31.82,31.84,316365.0,27.6727,27.7161,27.6466,27.664,316365.0
2022-10-24 12:30:00,31.85,31.88,31.8,31.86,380621.0,27.6727,27.6987,27.6292,27.6814,380621.0
2022-10-24 13:00:00,31.86,31.87,31.78,31.8,385319.0,27.6814,27.69,27.6118,27.6292,385319.0
2022-10-24 13:30:00,31.8,31.85,31.76,31.77,361934.0,27.6292,27.6727,27.5945,27.6032,361934.0
2022-10-24 14:00:00,31.77,31.82,31.73,31.76,277117.0,27.6032,27.6466,27.5684,27.5945,277117.0
2022-10-24 14:30:00,31.75,31.81,31.72,31.79,295834.0,27.5858,27.6379,27.5597,27.6205,295834.0
2022-10-24 15:00:00,31.78,31.88,31.75,31.87,559501.0,27.6118,27.6987,27.5858,27.69,559501.0
2022-10-24 15:30:00,31.87,31.89,31.73,31.79,1392300.0,27.69,27.7074,27.5684,27.6205,1392300.0
2022-10-25 09:30:00,32.03,32.14,31.87,32.11,1373919.0,27.8291,27.9246,27.69,27.8986,1373919.0
2022-10-25 10:00:00,32.11,32.17,32.03,32.15,779230.0,27.8986,27.9507,27.8291,27.9333,779230.0
2022-10-25 10:30:00,32.15,32.16,32.04,32.04,604853.0,27.9333,27.942,27.8377,27.8377,604853.0
2022-10-25 11:00:00,32.04,32.18,32.03,32.09,474339.0,27.8377,27.9594,27.8291,27.8812,474339.0
2022-10-25 11:30:00,32.09,32.09,31.98,32.03,407041.0,27.8812,27.8812,27.7856,27.8291,407041.0
2022-10-25 12:00:00,32.02,32.04,31.95,31.96,300593.0,27.8204,27.8377,27.7595,27.7682,300593.0
2022-10-25 12:30:00,31.96,32.02,31.94,31.99,293426.0,27.7682,27.8204,27.7509,27.7943,293426.0
2022-10-25 13:00:00,31.99,32.01,31.93,31.95,326182.0,27.7943,27.8117,27.7422,27.7595,326182.0
2022-10-25 13:30:00,31.95,31.97,31.89,31.94,350439.0,27.7595,27.7769,27.7074,27.7509,350439.0
2022-10-25 14:00:00,31.94,31.99,31.92,31.96,324608.0,27.7509,27.7943,27.7335,27.7682,324608.0
2022-10-25 14:30:00,31.96,31.98,31.91,31.94,348977.0,27.7682,27.7856,27.7248,27.7509,348977.0
2022-10-25 15:00:00,31.94,32.02,31.93,32.02,359449.0,27.7509,27.8204,27.7422,27.8204,359449.0
2022-10-25 15:30:00,32.02,32.1,32.01,32.08,1083398.0,27.8204,27.8899,27.8117,27.8725,1083398.0
2022-10-26 09:30:00,31.96,32.11,31.92,31.98,1008260.0,27.7682,27.8986,27.7335,27.7856,1008260.0
2022-10-26 10:00:00,31.99,32.29,31.97,32.25,1034534.0,27.7943,28.055,27.7769,28.0202,1034534.0
2022-10-26 10:30:00,32.25,32.34,32.18,32.32,692239.0,28.0202,28.0984,27.9594,28.081,692239.0
2022-10-26 11:00:00,32.32,32.49,32.31,32.35,672957.0,28.081,28.2287,28.0723,28.1071,672957.0
2022-10-26 11:30:00,32.35,32.43,32.33,32.36,540484.0,28.1071,28.1766,28.0897,28.1158,540484.0
2022-10-26 12:00:00,32.37,32.46,32.36,32.45,258958.0,28.1245,28.2027,28.1158,28.194,258958.0
2022-10-26 12:30:00,32.45,32.48,32.37,32.4,244465.0,28.194,28.22,28.1245,28.1505,244465.0
2022-10-26 13:00:00,32.39,32.43,32.33,32.33,345768.0,28.1418,28.1766,28.0897,28.0897,345768.0
2022-10-26 13:30:00,32.34,32.39,32.29,32.34,404019.0,28.0984,28.1418,28.055,28.0984,404019.0
2022-10-26 14:00:00,32.34,32.4,32.28,32.29,467553.0,28.0984,28.1505,28.0463,28.055,467553.0
2022-10-26 14:30:00,32.28,32.36,32.25,32.29,348853.0,28.0463,28.1158,28.0202,28.055,348853.0
2022-10-26 15:00:00,32.29,32.3,32.22,32.3,750897.0,28.055,28.0636,27.9941,28.0636,750897.0
2022-10-26 15:30:00,32.3,32.38,32.29,32.31,1028365.0,28.0636,28.1331,28.055,28.0723,1028365.0
2022-10-27 09:30:00,33.44,33.56,33.23,33.34,3338100.0,29.0541,29.1584,28.8717,28.9672,3338100.0
2022-10-27 10:00:00,33.33,33.65,33.29,33.64,1010412.0,28.9586,29.2366,28.9238,29.2279,1010412.0
2022-10-27 10:30:00,33.63,33.66,33.42,33.45,926058.0,29.2192,29.2453,29.0367,29.0628,926058.0
2022-10-27 11:00:00,33.45,33.56,33.43,33.51,631651.0,29.0628,29.1584,29.0454,29.1149,631651.0
2022-10-27 11:30:00,33.51,33.52,33.28,33.37,598328.0,29.1149,29.1236,28.9151,28.9933,598328.0
2022-10-27 12:00:00,33.36,33.45,33.26,33.27,394687.0,28.9846,29.0628,28.8977,28.9064,394687.0
2022-10-27 12:30:00,33.27,33.43,33.26,33.42,419831.0,28.9064,29.0454,28.8977,29.0367,419831.0
2022-10-27 13:00:00,33.43,33.47,33.37,33.43,414131.0,29.0454,29.0802,28.9933,29.0454,414131.0
2022-10-27 13:30:00,33.43,33.47,33.39,33.4,332999.0,29.0454,29.0802,29.0107,29.0194,332999.0
2022-10-27 14:00:00,33.41,33.5,33.4,33.43,310650.0,29.0281,29.1063,29.0194,29.0454,310650.0
2022-10-27 14:30:00,33.42,33.43,33.28,33.3,476833.0,29.0367,29.0454,28.9151,28.9325,476833.0
2022-10-27 15:00:00,33.29,33.34,33.21,33.27,653863.0,28.9238,28.9672,28.8543,28.9064,653863.0
2022-10-27 15:30:00,33.27,33.32,33.15,33.23,1344392.0,28.9064,28.9499,28.8022,28.8717,1344392.0
2022-10-28 09:30:00,33.06,33.1,32.82,32.94,1555981.0,28.724,28.7587,28.5154,28.6197,1555981.0
2022-10-28 10:00:00,32.94,33.04,32.77,32.93,958322.0,28.6197,28.7066,28.472,28.611,958322.0
2022-10-28 10:30:00,32.93,32.95,32.67,32.88,717977.0,28.611,28.6284,28.3851,28.5676,717977.0
2022-10-28 11:00:00,32.88,32.91,32.77,32.84,769432.0,28.5676,28.5936,28.472,28.5328,769432.0
2022-10-28 11:30:00,32.84,32.94,32.79,32.9,642902.0,28.5328,28.6197,28.4894,28.5849,642902.0
2022-10-28 12:00:00,32.9,32.97,32.85,32.96,324350.0,28.5849,28.6458,28.5415,28.6371,324350.0
2022-10-28 12:30:00,32.96,32.98,32.89,32.9,256446.0,28.6371,28.6545,28.5763,28.5849,256446.0
2022-10-28 13:00:00,32.9,32.95,32.89,32.93,257032.0,28.5849,28.6284,28.5763,28.611,257032.0
2022-10-28 13:30:00,32.93,32.98,32.89,32.97,286709.0,28.611,28.6545,28.5763,28.6458,286709.0
2022-10-28 14:00:00,32.97,33.0,32.92,32.96,329279.0,28.6458,28.6718,28.6023,28.6371,329279.0
2022-10-28 14:30:00,32.96,33.08,32.96,33.08,556232.0,28.6371,28.7413,28.6371,28.7413,556232.0
2022-10-28 15:00:00,33.08,33.1,32.96,33.06,1153174.0,28.7413,28.7587,28.6371,28.724,1153174.0
2022-10-28 15:30:00,33.06,33.17,33.01,33.17,2156186.0,28.724,28.8195,28.6805,28.8195,2156186.0
2022-10-31 09:30:00,32.67,33.2,32.63,33.07,1271739.0,28.3851,28.8456,28.3504,28.7327,1271739.0
2022-10-31 10:00:00,33.07,33.3,33.07,33.3,608399.0,28.7327,28.9325,28.7327,28.9325,608399.0
2022-10-31 10:30:00,33.3,33.37,33.2,33.36,649775.0,28.9325,28.9933,28.8456,28.9846,649775.0
2022-10-31 11:00:00,33.36,33.37,33.23,33.3,680027.0,28.9846,28.9933,28.8717,28.9325,680027.0
2022-10-31 11:30:00,33.29,33.29,33.0,33.0,734038.0,28.9238,28.9238,28.6718,28.6718,734038.0
2022-10-31 12:00:00,33.01,33.16,32.95,33.14,817329.0,28.6805,28.8108,28.6284,28.7935,817329.0
2022-10-31 12:30:00,33.13,33.13,32.97,33.06,479540.0,28.7848,28.7848,28.6458,28.724,479540.0
2022-10-31 13:00:00,33.07,33.15,33.03,33.13,396786.0,28.7327,28.8022,28.6979,28.7848,396786.0
2022-10-31 13:30:00,33.13,33.19,33.09,33.16,323903.0,28.7848,28.8369,28.75,28.8108,323903.0
2022-10-31 14:00:00,33.17,33.32,33.16,33.27,457911.0,28.8195,28.9499,28.8108,28.9064,457911.0
2022-10-31 14:30:00,33.27,33.35,33.26,33.31,466670.0,28.9064,28.9759,28.8977,28.9412,466670.0
2022-10-31 15:00:00,33.32,33.32,33.23,33.3,725682.0,28.9499,28.9499,28.8717,28.9325,725682.0
2022-10-31 15:30:00,33.3,33.38,33.25,33.3,1809108.0,28.9325,29.002,28.889,28.9325,1809108.0
2022-11-01 09:30:00,33.54,33.59,33.25,33.46,1900365.0,29.141,29.1844,28.889,29.0715,1900365.0
2022-11-01 10:00:00,33.46,33.47,33.3,33.37,788345.0,29.0715,29.0802,28.9325,28.9933,788345.0
2022-11-01 10:30:00,33.37,33.5,33.29,33.3,1010947.0,28.9933,29.1063,28.9238,28.9325,1010947.0
2022-11-01 11:00:00,33.3,33.45,33.27,33.43,598035.0,28.9325,29.0628,28.9064,29.0454,598035.0
2022-11-01 11:30:00,33.43,33.46,33.35,33.39,386370.0,29.0454,29.0715,28.9759,29.0107,386370.0
2022-11-01 12:00:00,33.39,33.51,33.35,33.4,631182.0,29.0107,29.1149,28.9759,29.0194,631182.0
2022-11-01 12:30:00,33.4,33.4,33.23,33.3,407476.0,29.0194,29.0194,28.8717,28.9325,407476.0
2022-11-01 13:00:00,33.3,33.32,33.23,33.26,237500.0,28.9325,28.9499,28.8717,28.8977,237500.0
2022-11-01 13:30:00,33.26,33.26,33.18,33.23,460043.0,28.8977,28.8977,28.8282,28.8717,460043.0
2022-11-01 14:00:00,33.22,33.23,33.08,33.13,505801.0,28.863,28.8717,28.7413,28.7848,505801.0
2022-11-01 14:30:00,33.13,33.3,33.11,33.3,841962.0,28.7848,28.9325,28.7674,28.9325,841962.0
2022-11-01 15:00:00,33.3,33.35,33.25,33.26,791447.0,28.9325,28.9759,28.889,28.8977,791447.0
2022-11-01 15:30:00,33.26,33.29,33.2,33.22,1112392.0,28.8977,28.9238,28.8456,28.863,1112392.0
2022-11-02 09:30:00,33.25,33.28,32.96,32.97,866665.0,28.889,28.9151,28.6371,28.6458,866665.0
2022-11-02 10:00:00,32.97,33.07,32.85,32.86,627993.0,28.6458,28.7327,28.5415,28.5502,627993.0
2022-11-02 10:30:00,32.87,33.14,32.79,33.14,1055594.0,28.5589,28.7935,28.4894,28.7935,1055594.0
2022-11-02 11:00:00,33.13,33.32,33.13,33.26,674472.0,28.7848,28.9499,28.7848,28.8977,674472.0
2022-11-02 11:30:00,33.27,33.37,33.25,33.36,359861.0,28.9064,28.9933,28.889,28.9846,359861.0
2022-11-02 12:00:00,33.36,33.39,33.21,33.27,463047.0,28.9846,29.0107,28.8543,28.9064,463047.0
2022-11-02 12:30:00,33.27,33.3,33.17,33.2,392206.0,28.9064,28.9325,28.8195,28.8456,392206.0
2022-11-02 13:00:00,33.19,33.22,33.15,33.18,339500.0,28.8369,28.863,28.8022,28.8282,339500.0
2022-11-02 13:30:00,33.18,33.27,33.17,33.22,460732.0,28.8282,28.9064,28.8195,28.863,460732.0
2022-11-02 14:00:00,33.23,33.47,33.16,33.45,725924.0,28.8717,29.0802,28.8108,29.0628,725924.0
2022-11-02 14:30:00,33.45,33.55,32.98,33.12,1428431.0,29.0628,29.1497,28.6545,28.7761,1428431.0
2022-11-02 15:00:00,33.11,33.26,32.8,32.86,878344.0,28.7674,28.8977,28.4981,28.5502,878344.0
2022-11-02 15:30:00,32.86,32.87,32.72,32.77,2056426.0,28.5502,28.5589,28.4286,28.472,2056426.0
2022-11-03 09:30:00,32.55,32.86,32.47,32.72,1019716.0,28.2809,28.5502,28.2113,28.4286,1019716.0
2022-11-03 10:00:00,32.71,32.8,32.62,32.79,718107.0,28.4199,28.4981,28.3417,28.4894,718107.0
2022-11-03 10:30:00,32.79,32.97,32.73,32.96,526880.0,28.4894,28.6458,28.4372,28.6371,526880.0
2022-11-03 11:00:00,32.96,33.06,32.88,33.0,589757.0,28.6371,28.724,28.5676,28.6718,589757.0
2022-11-03 11:30:00,32.99,33.06,32.93,33.04,504802.0,28.6631,28.724,28.611,28.7066,504802.0
2022-11-03 12:00:00,33.04,33.16,33.02,33.08,407021.0,28.7066,28.8108,28.6892,28.7413,407021.0
2022-11-03 12:30:00,33.07,33.09,32.96,33.05,677837.0,28.7327,28.75,28.6371,28.7153,677837.0
2022-11-03 13:00:00,33.05,33.18,33.04,33.16,355394.0,28.7153,28.8282,28.7066,28.8108,355394.0
2022-11-03 13:30:00,33.16,33.16,33.08,33.09,442393.0,28.8108,28.8108,28.7413,28.75,442393.0
2022-11-03 14:00:00,33.09,33.14,33.05,33.09,388341.0,28.75,28.7935,28.7153,28.75,388341.0
2022-11-03 14:30:00,33.09,33.12,33.04,33.05,424148.0,28.75,28.7761,28.7066,28.7153,424148.0
2022-11-03 15:00:00,33.05,33.18,33.04,33.18,495253.0,28.7153,28.8282,28.7066,28.8282,495253.0
2022-11-03 15:30:00,33.18,33.18,33.03,33.04,982657.0,28.8282,28.8282,28.6979,28.7066,982657.0
2022-11-04 09:30:00,33.91,34.07,33.59,33.72,2052585.0,29.4625,29.6015,29.1844,29.2974,2052585.0
2022-11-04 10:00:00,33.72,34.05,33.7,34.02,934262.0,29.2974,29.5841,29.28,29.5581,934262.0
2022-11-04 10:30:00,34.02,34.1,33.98,34.04,886084.0,29.5581,29.6276,29.5233,29.5754,886084.0
2022-11-04 11:00:00,34.04,34.06,33.78,33.79,593396.0,29.5754,29.5928,29.3495,29.3582,593396.0
2022-11-04 11:30:00,33.79,33.89,33.69,33.74,620150.0,29.3582,29.4451,29.2713,29.3148,620150.0
2022-11-04 12:00:00,33.74,33.92,33.59,33.91,769073.0,29.3148,29.4712,29.1844,29.4625,769073.0
2022-11-04 12:30:00,33.91,33.93,33.7,33.8,525470.0,29.4625,29.4799,29.28,29.3669,525470.0
2022-11-04 13:00:00,33.79,33.84,33.74,33.8,308319.0,29.3582,29.4017,29.3148,29.3669,308319.0
2022-11-04 13:30:00,33.8,33.88,33.73,33.82,248188.0,29.3669,29.4364,29.3061,29.3843,248188.0
2022-11-04 14:00:00,33.83,33.85,33.73,33.83,271640.0,29.393,29.4103,29.3061,29.393,271640.0
2022-11-04 14:30:00,33.84,33.97,33.81,33.95,355420.0,29.4017,29.5146,29.3756,29.4972,355420.0
2022-11-04 15:00:00,33.95,33.98,33.9,33.94,564552.0,29.4972,29.5233,29.4538,29.4885,564552.0
2022-11-04 15:30:00,33.94,33.96,33.88,33.93,1553681.0,29.4885,29.5059,29.4364,29.4799,1553681.0
2022-11-07 09:30:00,34.4,34.46,34.2,34.2,1562140.0,29.8882,29.9403,29.7144,29.7144,1562140.0
2022-11-07 10:00:00,34.2,34.49,34.2,34.38,681600.0,29.7144,29.9664,29.7144,29.8708,681600.0
2022-11-07 10:30:00,34.39,34.46,34.31,34.37,793053.0,29.8795,29.9403,29.81,29.8621,793053.0
2022-11-07 11:00:00,34.37,34.51,34.36,34.48,639207.0,29.8621,29.9838,29.8535,29.9577,639207.0
2022-11-07 11:30:00,34.47,34.54,34.32,34.35,621323.0,29.949,30.0099,29.8187,29.8448,621323.0
2022-11-07 12:00:00,34.36,34.47,34.32,34.41,219612.0,29.8535,29.949,29.8187,29.8969,219612.0
2022-11-07 12:30:00,34.41,34.42,34.33,34.37,234346.0,29.8969,29.9056,29.8274,29.8621,234346.0
2022-11-07 13:00:00,34.36,34.41,34.35,34.39,180441.0,29.8535,29.8969,29.8448,29.8795,180441.0
2022-11-07 13:30:00,34.39,34.4,34.32,34.36,253779.0,29.8795,29.8882,29.8187,29.8535,253779.0
2022-11-07 14:00:00,34.36,34.42,34.34,34.41,340441.0,29.8535,29.9056,29.8361,29.8969,340441.0
2022-11-07 14:30:00,34.41,34.45,34.38,34.44,561943.0,29.8969,29.9317,29.8708,29.923,561943.0
2022-11-07 15:00:00,34.44,34.47,34.4,34.43,669123.0,29.923,29.949,29.8882,29.9143,669123.0
2022-11-07 15:30:00,34.42,34.45,34.3,34.35,1391400.0,29.9056,29.9317,29.8013,29.8448,1391400.0
2022-11-08 09:30:00,33.88,33.91,33.7,33.75,1098318.0,29.4364,29.4625,29.28,29.3235,1098318.0
2022-11-08 10:00:00,33.74,33.87,33.73,33.81,631889.0,29.3148,29.4277,29.3061,29.3756,631889.0
2022-11-08 10:30:00,33.81,34.01,33.78,33.94,834607.0,29.3756,29.5494,29.3495,29.4885,834607.0
2022-11-08 11:00:00,33.94,33.94,33.69,33.7,957798.0,29.4885,29.4885,29.2713,29.28,957798.0
2022-11-08 11:30:00,33.7,33.78,33.64,33.75,632038.0,29.28,29.3495,29.2279,29.3235,632038.0
2022-11-08 12:00:00,33.75,33.75,33.65,33.68,339108.0,29.3235,29.3235,29.2366,29.2626,339108.0
2022-11-08 12:30:00,33.67,33.75,33.66,33.72,342338.0,29.254,29.3235,29.2453,29.2974,342338.0
2022-11-08 13:00:00,33.72,33.75,33.56,33.58,410809.0,29.2974,29.3235,29.1584,29.1758,410809.0
2022-11-08 13:30:00,33.58,33.65,33.53,33.61,408338.0,29.1758,29.2366,29.1323,29.2018,408338.0
2022-11-08 14:00:00,33.61,33.65,33.47,33.48,349806.0,29.2018,29.2366,29.0802,29.0889,349806.0
2022-11-08 14:30:00,33.47,33.63,33.46,33.59,299842.0,29.0802,29.2192,29.0715,29.1844,299842.0
2022-11-08 15:00:00,33.59,33.74,33.58,33.73,419753.0,29.1844,29.3148,29.1758,29.3061,419753.0
2022-11-08 15:30:00,33.73,33.8,33.72,33.73,1317607.0,29.3061,29.3669,29.2974,29.3061,1317607.0
2022-11-09 09:30:00,32.94,32.98,32.78,32.9,1389416.0,28.9387,28.9738,28.7981,28.9036,1389416.0
2022-11-09 10:00:00,32.9,33.11,32.82,32.86,811830.0,28.9036,29.0881,28.8333,28.8684,811830.0
2022-11-09 10:30:00,32.85,32.95,32.55,32.64,880186.0,28.8596,28.9475,28.5961,28.6751,880186.0
2022-11-09 11:00:00,32.64,32.73,32.6,32.71,581296.0,28.6751,28.7542,28.64,28.7366,581296.0
2022-11-09 11:30:00,32.72,32.87,32.63,32.82,861669.0,28.7454,28.8772,28.6664,28.8333,861669.0
2022-11-09 12:00:00,32.83,32.88,32.73,32.73,470364.0,28.8421,28.886,28.7542,28.7542,470364.0
2022-11-09 12:30:00,32.74,32.8,32.7,32.77,270707.0,28.763,28.8157,28.7279,28.7894,270707.0
2022-11-09 13:00:00,32.76,32.77,32.63,32.64,402471.0,28.7806,28.7894,28.6664,28.6751,402471.0
2022-11-09 13:30:00,32.65,32.65,32.47,32.52,460636.0,28.6839,28.6839,28.5258,28.5697,460636.0
2022-11-09 14:00:00,32.52,32.57,32.45,32.47,585363.0,28.5697,28.6137,28.5082,28.5258,585363.0
2022-11-09 14:30:00,32.47,32.48,32.31,32.34,548900.0,28.5258,28.5346,28.3852,28.4116,548900.0
2022-11-09 15:00:00,32.34,32.51,32.33,32.45,772459.0,28.4116,28.5609,28.4028,28.5082,772459.0
2022-11-09 15:30:00,32.45,32.46,32.27,32.33,2384297.0,28.5082,28.517,28.3501,28.4028,2384297.0
2022-11-10 09:30:00,33.24,33.26,32.88,33.02,1702280.0,29.2023,29.2198,28.886,29.009,1702280.0
2022-11-10 10:00:00,33.02,33.18,32.98,33.15,1096741.0,29.009,29.1496,28.9738,29.1232,1096741.0
2022-11-10 10:30:00,33.15,33.16,32.96,33.08,737309.0,29.1232,29.132,28.9563,29.0617,737309.0
2022-11-10 11:00:00,33.08,33.09,32.91,33.0,975544.0,29.0617,29.0705,28.9123,28.9914,975544.0
2022-11-10 11:30:00,33.0,33.0,32.85,32.91,554683.0,28.9914,28.9914,28.8596,28.9123,554683.0
2022-11-10 12:00:00,32.91,32.91,32.71,32.73,623344.0,28.9123,28.9123,28.7366,28.7542,623344.0
2022-11-10 12:30:00,32.73,32.79,32.65,32.73,436295.0,28.7542,28.8069,28.6839,28.7542,436295.0
2022-11-10 13:00:00,32.73,32.85,32.72,32.83,481409.0,28.7542,28.8596,28.7454,28.8421,481409.0
2022-11-10 13:30:00,32.84,32.87,32.77,32.83,438991.0,28.8509,28.8772,28.7894,28.8421,438991.0
2022-11-10 14:00:00,32.83,32.89,32.81,32.86,456243.0,28.8421,28.8948,28.8245,28.8684,456243.0
2022-11-10 14:30:00,32.86,32.91,32.84,32.89,377444.0,28.8684,28.9123,28.8509,28.8948,377444.0
2022-11-10 15:00:00,32.9,32.94,32.88,32.93,477552.0,28.9036,28.9387,28.886,28.9299,477552.0
2022-11-10 15:30:00,32.93,32.97,32.88,32.96,1246683.0,28.9299,28.9651,28.886,28.9563,1246683.0
2022-11-11 09:30:00,33.93,33.96,33.69,33.74,1484952.0,29.8084,29.8348,29.5976,29.6415,1484952.0
2022-11-11 10:00:00,33.74,33.99,33.64,33.96,728144.0,29.6415,29.8612,29.5537,29.8348,728144.0
2022-11-11 10:30:00,33.97,34.03,33.92,33.94,1034596.0,29.8436,29.8963,29.7997,29.8172,1034596.0
2022-11-11 11:00:00,33.95,34.0,33.74,33.78,684133.0,29.826,29.8699,29.6415,29.6767,684133.0
2022-11-11 11:30:00,33.76,33.78,33.61,33.65,483872.0,29.6591,29.6767,29.5273,29.5625,483872.0
2022-11-11 12:00:00,33.64,33.74,33.61,33.71,372013.0,29.5537,29.6415,29.5273,29.6152,372013.0
2022-11-11 12:30:00,33.72,33.83,33.71,33.8,492850.0,29.624,29.7206,29.6152,29.6942,492850.0
2022-11-11 13:00:00,33.8,33.9,33.8,33.9,216712.0,29.6942,29.7821,29.6942,29.7821,216712.0
2022-11-11 13:30:00,33.9,33.96,33.87,33.96,349383.0,29.7821,29.8348,29.7557,29.8348,349383.0
2022-11-11 14:00:00,33.95,34.0,33.88,33.98,459235.0,29.826,29.8699,29.7645,29.8524,459235.0
2022-11-11 14:30:00,33.98,34.0,33.95,33.97,359646.0,29.8524,29.8699,29.826,29.8436,359646.0
2022-11-11 15:00:00,33.97,33.98,33.85,33.94,576802.0,29.8436,29.8524,29.7382,29.8172,576802.0
2022-11-11 15:30:00,33.94,33.95,33.79,33.85,1653293.0,29.8172,29.826,29.6855,29.7382,1653293.0
2022-11-14 09:30:00,33.58,33.76,33.53,33.6,746578.0,29.501,29.6591,29.457,29.5185,746578.0
2022-11-14 10:00:00,33.61,33.85,33.61,33.81,569268.0,29.5273,29.7382,29.5273,29.703,569268.0
2022-11-14 10:30:00,33.8,33.94,33.8,33.88,635997.0,29.6942,29.8172,29.6942,29.7645,635997.0
2022-11-14 11:00:00,33.88,33.92,33.71,33.8,456001.0,29.7645,29.7997,29.6152,29.6942,456001.0
2022-11-14 11:30:00,33.79,33.87,33.74,33.77,522440.0,29.6855,29.7557,29.6415,29.6679,522440.0
2022-11-14 12:00:00,33.78,33.83,33.74,33.81,187909.0,29.6767,29.7206,29.6415,29.703,187909.0
2022-11-14 12:30:00,33.8,33.86,33.69,33.72,192109.0,29.6942,29.747,29.5976,29.624,192109.0
2022-11-14 13:00:00,33.72,33.85,33.71,33.85,226572.0,29.624,29.7382,29.6152,29.7382,226572.0
2022-11-14 13:30:00,33.84,33.89,33.82,33.87,226530.0,29.7294,29.7733,29.7118,29.7557,226530.0
2022-11-14 14:00:00,33.88,33.9,33.84,33.86,248275.0,29.7645,29.7821,29.7294,29.747,248275.0
2022-11-14 14:30:00,33.86,33.87,33.8,33.81,429521.0,29.747,29.7557,29.6942,29.703,429521.0
2022-11-14 15:00:00,33.8,33.85,33.69,33.76,435378.0,29.6942,29.7382,29.5976,29.6591,435378.0
2022-11-14 15:30:00,33.76,33.79,33.55,33.57,1086013.0,29.6591,29.6855,29.4746,29.4922,1086013.0
2022-11-15 09:30:00,34.0,34.06,33.84,34.02,1048529.0,29.8699,29.9227,29.7294,29.8875,1048529.0
2022-11-15 10:00:00,34.02,34.19,33.99,34.16,788134.0,29.8875,30.0369,29.8612,30.0105,788134.0
2022-11-15 10:30:00,34.16,34.19,33.8,33.8,635781.0,30.0105,30.0369,29.6942,29.6942,635781.0
2022-11-15 11:00:00,33.8,33.97,33.78,33.95,637119.0,29.6942,29.8436,29.6767,29.826,637119.0
2022-11-15 11:30:00,33.95,34.03,33.94,33.97,580833.0,29.826,29.8963,29.8172,29.8436,580833.0
2022-11-15 12:00:00,33.97,33.98,33.85,33.94,356711.0,29.8436,29.8524,29.7382,29.8172,356711.0
2022-11-15 12:30:00,33.94,34.17,33.93,34.12,679416.0,29.8172,30.0193,29.8084,29.9754,679416.0
2022-11-15 13:00:00,34.13,34.19,33.87,33.91,620845.0,29.9842,30.0369,29.7557,29.7909,620845.0
2022-11-15 13:30:00,33.9,33.99,33.84,33.89,532856.0,29.7821,29.8612,29.7294,29.7733,532856.0
2022-11-15 14:00:00,33.89,33.98,33.8,33.83,650375.0,29.7733,29.8524,29.6942,29.7206,650375.0
2022-11-15 14:30:00,33.83,33.97,33.81,33.95,401681.0,29.7206,29.8436,29.703,29.826,401681.0
2022-11-15 15:00:00,33.95,34.05,33.94,34.04,419336.0,29.826,29.9139,29.8172,29.9051,419336.0
2022-11-15 15:30:00,34.04,34.04,33.84,33.91,1929750.0,29.9051,29.9051,29.7294,29.7909,1929750.0
2022-11-16 09:30:00,34.36,34.44,34.22,34.3,1304659.0,30.1862,30.2565,30.0632,30.1335,1304659.0
2022-11-16 10:00:00,34.3,34.4,34.3,34.38,621237.0,30.1335,30.2214,30.1335,30.2038,621237.0
2022-11-16 10:30:00,34.36,34.45,34.32,34.4,615944.0,30.1862,30.2653,30.1511,30.2214,615944.0
2022-11-16 11:00:00,34.4,34.41,34.3,34.34,621694.0,30.2214,30.2301,30.1335,30.1686,621694.0
2022-11-16 11:30:00,34.34,34.35,34.16,34.17,487208.0,30.1686,30.1774,30.0105,30.0193,487208.0
2022-11-16 12:00:00,34.17,34.19,34.05,34.09,317907.0,30.0193,30.0369,29.9139,29.949,317907.0
2022-11-16 12:30:00,34.09,34.16,34.07,34.09,330355.0,29.949,30.0105,29.9314,29.949,330355.0
2022-11-16 13:00:00,34.09,34.09,33.9,33.91,313697.0,29.949,29.949,29.7821,29.7909,313697.0
2022-11-16 13:30:00,33.91,33.94,33.87,33.92,277517.0,29.7909,29.8172,29.7557,29.7997,277517.0
2022-11-16 14:00:00,33.92,34.02,33.91,34.01,348641.0,29.7997,29.8875,29.7909,29.8787,348641.0
2022-11-16 14:30:00,34.01,34.09,33.96,34.07,467714.0,29.8787,29.949,29.8348,29.9314,467714.0
2022-11-16 15:00:00,34.07,34.09,33.99,34.02,613068.0,29.9314,29.949,29.8612,29.8875,613068.0
2022-11-16 15:30:00,34.02,34.08,33.96,33.98,1457820.0,29.8875,29.9402,29.8348,29.8524,1457820.0
2022-11-17 09:30:00,33.93,34.02,33.73,33.93,1083781.0,29.8084,29.8875,29.6327,29.8084,1083781.0
2022-11-17 10:00:00,33.93,34.1,33.92,34.07,521912.0,29.8084,29.9578,29.7997,29.9314,521912.0
2022-11-17 10:30:00,34.06,34.09,33.82,33.9,637916.0,29.9227,29.949,29.7118,29.7821,637916.0
2022-11-17 11:00:00,33.9,33.91,33.71,33.76,720706.0,29.7821,29.7909,29.6152,29.6591,720706.0
2022-11-17 11:30:00,33.76,33.88,33.71,33.86,755654.0,29.6591,29.7645,29.6152,29.747,755654.0
2022-11-17 12:00:00,33.86,33.94,33.84,33.92,484844.0,29.747,29.8172,29.7294,29.7997,484844.0
2022-11-17 12:30:00,33.92,34.08,33.91,34.05,540545.0,29.7997,29.9402,29.7909,29.9139,540545.0
2022-11-17 13:00:00,34.05,34.16,34.04,34.11,267289.0,29.9139,30.0105,29.9051,29.9666,267289.0
2022-11-17 13:30:00,34.1,34.14,34.06,34.07,298820.0,29.9578,29.9929,29.9227,29.9314,298820.0
2022-11-17 14:00:00,34.07,34.15,34.06,34.09,432795.0,29.9314,30.0017,29.9227,29.949,432795.0
2022-11-17 14:30:00,34.09,34.19,34.08,34.18,450734.0,29.949,30.0369,29.9402,30.0281,450734.0
2022-11-17 15:00:00,34.18,34.22,34.12,34.2,801364.0,30.0281,30.0632,29.9754,30.0457,801364.0
2022-11-17 15:30:00,34.21,34.35,34.2,34.34,1810659.0,30.0544,30.1774,30.0457,30.1686,1810659.0
2022-11-18 09:30:00,33.76,33.79,33.5,33.63,1120470.0,29.6591,29.6855,29.4307,29.5449,1120470.0
2022-11-18 10:00:00,33.63,33.77,33.42,33.77,618326.0,29.5449,29.6679,29.3604,29.6679,618326.0
2022-11-18 10:30:00,33.76,33.99,33.74,33.93,547291.0,29.6591,29.8612,29.6415,29.8084,547291.0
2022-11-18 11:00:00,33.93,34.07,33.92,34.05,477761.0,29.8084,29.9314,29.7997,29.9139,477761.0
2022-11-18 11:30:00,34.05,34.08,33.89,33.89,484325.0,29.9139,29.9402,29.7733,29.7733,484325.0
2022-11-18 12:00:00,33.9,33.92,33.82,33.84,238578.0,29.7821,29.7997,29.7118,29.7294,238578.0
2022-11-18 12:30:00,33.84,33.91,33.81,33.9,174725.0,29.7294,29.7909,29.703,29.7821,174725.0
2022-11-18 13:00:00,33.9,33.97,33.88,33.97,177029.0,29.7821,29.8436,29.7645,29.8436,177029.0
2022-11-18 13:30:00,33.97,33.97,33.87,33.88,240025.0,29.8436,29.8436,29.7557,29.7645,240025.0
2022-11-18 14:00:00,33.88,33.99,33.87,33.98,349970.0,29.7645,29.8612,29.7557,29.8524,349970.0
2022-11-18 14:30:00,33.98,34.0,33.92,33.98,240721.0,29.8524,29.8699,29.7997,29.8524,240721.0
2022-11-18 15:00:00,33.98,34.06,33.97,34.06,366799.0,29.8524,29.9227,29.8436,29.9227,366799.0
2022-11-18 15:30:00,34.06,34.13,33.99,34.04,997736.0,29.9227,29.9842,29.8612,29.9051,997736.0
2022-11-21 09:30:00,33.08,33.18,32.52,32.57,1623154.0,29.0617,29.1496,28.5697,28.6137,1623154.0
2022-11-21 10:00:00,32.58,32.67,32.3,32.33,961547.0,28.6224,28.7015,28.3764,28.4028,961547.0
2022-11-21 10:30:00,32.33,32.47,32.31,32.43,1048235.0,28.4028,28.5258,28.3852,28.4907,1048235.0
2022-11-21 11:00:00,32.43,32.5,32.39,32.45,443313.0,28.4907,28.5522,28.4555,28.5082,443313.0
2022-11-21 11:30:00,32.45,32.48,32.37,32.38,561745.0,28.5082,28.5346,28.4379,28.4467,561745.0
2022-11-21 12:00:00,32.38,32.97,32.35,32.89,1220682.0,28.4467,28.9651,28.4204,28.8948,1220682.0
2022-11-21 12:30:00,32.89,33.04,32.88,33.04,408255.0,28.8948,29.0266,28.886,29.0266,408255.0
2022-11-21 13:00:00,33.04,33.18,33.01,33.11,531157.0,29.0266,29.1496,29.0002,29.0881,531157.0
2022-11-21 13:30:00,33.11,33.15,33.06,33.12,384027.0,29.0881,29.1232,29.0441,29.0968,384027.0
2022-11-21 14:00:00,33.12,33.18,33.1,33.13,411409.0,29.0968,29.1496,29.0793,29.1056,411409.0
2022-11-21 14:30:00,33.13,33.16,33.07,33.1,348924.0,29.1056,29.132,29.0529,29.0793,348924.0
2022-11-21 15:00:00,33.09,33.11,33.02,33.05,288625.0,29.0705,29.0881,29.009,29.0353,288625.0
2022-11-21 15:30:00,33.05,33.18,33.03,33.13,1217854.0,29.0353,29.1496,29.0178,29.1056,1217854.0
2022-11-22 09:30:00,34.37,34.58,34.2,34.57,2177206.0,30.195,30.3795,30.0457,30.3707,2177206.0
2022-11-22 10:00:00,34.57,34.7,34.56,34.64,938931.0,30.3707,30.4849,30.3619,30.4322,938931.0
2022-11-22 10:30:00,34.64,34.69,34.6,34.66,583709.0,30.4322,30.4761,30.3971,30.4498,583709.0
2022-11-22 11:00:00,34.66,34.68,34.54,34.65,642626.0,30.4498,30.4673,30.3443,30.441,642626.0
2022-11-22 11:30:00,34.65,34.74,34.61,34.71,1044138.0,30.441,30.5201,30.4058,30.4937,1044138.0
2022-11-22 12:00:00,34.71,34.77,34.69,34.75,493638.0,30.4937,30.5464,30.4761,30.5288,493638.0
2022-11-22 12:30:00,34.75,34.75,34.66,34.71,462809.0,30.5288,30.5288,30.4498,30.4937,462809.0
2022-11-22 13:00:00,34.71,34.83,34.69,34.8,500986.0,30.4937,30.5991,30.4761,30.5728,500986.0
2022-11-22 13:30:00,34.8,34.81,34.72,34.73,326216.0,30.5728,30.5816,30.5025,30.5113,326216.0
2022-11-22 14:00:00,34.73,34.76,34.68,34.73,340334.0,30.5113,30.5376,30.4673,30.5113,340334.0
2022-11-22 14:30:00,34.73,34.8,34.71,34.79,397072.0,30.5113,30.5728,30.4937,30.564,397072.0
2022-11-22 15:00:00,34.79,34.87,34.78,34.86,539928.0,30.564,30.6343,30.5552,30.6255,539928.0
2022-11-22 15:30:00,34.86,34.95,34.84,34.9,3183353.0,30.6255,30.7045,30.6079,30.6606,3183353.0
2022-11-23 09:30:00,34.88,34.99,34.71,34.86,1674124.0,30.643,30.7397,30.4937,30.6255,1674124.0
2022-11-23 10:00:00,34.87,34.97,34.77,34.96,950851.0,30.6343,30.7221,30.5464,30.7133,950851.0
2022-11-23 10:30:00,34.96,34.99,34.84,34.98,737068.0,30.7133,30.7397,30.6079,30.7309,737068.0
2022-11-23 11:00:00,34.98,35.05,34.9,35.03,996192.0,30.7309,30.7924,30.6606,30.7748,996192.0
2022-11-23 11:30:00,35.04,35.04,34.78,34.8,389789.0,30.7836,30.7836,30.5552,30.5728,389789.0
2022-11-23 12:00:00,34.8,34.83,34.72,34.73,240697.0,30.5728,30.5991,30.5025,30.5113,240697.0
2022-11-23 12:30:00,34.73,34.79,34.69,34.74,334155.0,30.5113,30.564,30.4761,30.5201,334155.0
2022-11-23 13:00:00,34.74,34.81,34.73,34.8,184899.0,30.5201,30.5816,30.5113,30.5728,184899.0
2022-11-23 13:30:00,34.81,34.85,34.77,34.83,162773.0,30.5816,30.6167,30.5464,30.5991,162773.0
2022-11-23 14:00:00,34.84,35.02,34.81,34.97,368827.0,30.6079,30.766,30.5816,30.7221,368827.0
2022-11-23 14:30:00,34.98,35.05,34.92,35.0,385329.0,30.7309,30.7924,30.6782,30.7485,385329.0
2022-11-23 15:00:00,35.0,35.01,34.93,34.95,485828.0,30.7485,30.7573,30.687,30.7045,485828.0
2022-11-23 15:30:00,34.95,35.02,34.92,34.98,1332351.0,30.7045,30.766,30.6782,30.7309,1332351.0
2022-11-25 09:30:00,35.2,35.5,35.12,35.5,927647.0,30.9242,31.1877,30.8539,31.1877,927647.0
2022-11-25 10:00:00,35.5,35.5,35.28,35.31,373661.0,31.1877,31.1877,30.9945,31.0208,373661.0
2022-11-25 10:30:00,35.31,35.38,35.28,35.35,288844.0,31.0208,31.0823,30.9945,31.056,288844.0
2022-11-25 11:00:00,35.36,35.43,35.31,35.42,296091.0,31.0647,31.1262,31.0208,31.1175,296091.0
2022-11-25 11:30:00,35.42,35.42,35.34,35.34,262235.0,31.1175,31.1175,31.0472,31.0472,262235.0
2022-11-25 12:00:00,35.34,35.4,35.32,35.34,281533.0,31.0472,31.0999,31.0296,31.0472,281533.0
2022-11-25 12:30:00,35.34,35.36,35.21,35.27,572875.0,31.0472,31.0647,30.933,30.9857,572875.0
2022-11-28 09:30:00,34.63,34.68,34.43,34.67,1187191.0,30.4234,30.4673,30.2477,30.4586,1187191.0
2022-11-28 10:00:00,34.68,34.91,34.65,34.81,592743.0,30.4673,30.6694,30.441,30.5816,592743.0
2022-11-28 10:30:00,34.82,34.9,34.79,34.81,667355.0,30.5903,30.6606,30.564,30.5816,667355.0
2022-11-28 11:00:00,34.8,34.94,34.79,34.89,332192.0,30.5728,30.6958,30.564,30.6518,332192.0
2022-11-28 11:30:00,34.88,35.1,34.81,35.01,503875.0,30.643,30.8363,30.5816,30.7573,503875.0
2022-11-28 12:00:00,35.0,35.08,34.9,35.04,246588.0,30.7485,30.8188,30.6606,30.7836,246588.0
2022-11-28 12:30:00,35.05,35.08,35.0,35.0,291778.0,30.7924,30.8188,30.7485,30.7485,291778.0
2022-11-28 13:00:00,35.0,35.03,34.94,34.94,231743.0,30.7485,30.7748,30.6958,30.6958,231743.0
2022-11-28 13:30:00,34.94,34.99,34.88,34.88,337657.0,30.6958,30.7397,30.643,30.643,337657.0
2022-11-28 14:00:00,34.88,34.9,34.83,34.84,256943.0,30.643,30.6606,30.5991,30.6079,256943.0
2022-11-28 14:30:00,34.83,34.91,34.81,34.83,321155.0,30.5991,30.6694,30.5816,30.5991,321155.0
2022-11-28 15:00:00,34.83,34.85,34.74,34.77,379259.0,30.5991,30.6167,30.5201,30.5464,379259.0
2022-11-28 15:30:00,34.77,34.79,34.67,34.72,1209649.0,30.5464,30.564,30.4586,30.5025,1209649.0
2022-11-29 09:30:00,35.2,35.47,35.17,35.44,977962.0,30.9242,31.1614,30.8978,31.135,977962.0
2022-11-29 10:00:00,35.43,35.71,35.41,35.68,980299.0,31.1262,31.3722,31.1087,31.3459,980299.0
2022-11-29 10:30:00,35.68,35.74,35.57,35.66,609384.0,31.3459,31.3986,31.2492,31.3283,609384.0
2022-11-29 11:00:00,35.64,35.66,35.32,35.33,700815.0,31.3107,31.3283,31.0296,31.0384,700815.0
2022-11-29 11:30:00,35.34,35.39,35.31,35.39,518507.0,31.0472,31.0911,31.0208,31.0911,518507.0
2022-11-29 12:00:00,35.38,35.41,35.31,35.32,250768.0,31.0823,31.1087,31.0208,31.0296,250768.0
2022-11-29 12:30:00,35.33,35.38,35.32,35.38,300951.0,31.0384,31.0823,31.0296,31.0823,300951.0
2022-11-29 13:00:00,35.38,35.44,35.37,35.39,251225.0,31.0823,31.135,31.0735,31.0911,251225.0
2022-11-29 13:30:00,35.39,35.49,35.38,35.45,444672.0,31.0911,31.179,31.0823,31.1438,444672.0
2022-11-29 14:00:00,35.46,35.53,35.38,35.4,246174.0,31.1526,31.2141,31.0823,31.0999,246174.0
2022-11-29 14:30:00,35.39,35.42,35.33,35.39,406137.0,31.0911,31.1175,31.0384,31.0911,406137.0
2022-11-29 15:00:00,35.39,35.4,35.34,35.37,317749.0,31.0911,31.0999,31.0472,31.0735,317749.0
2022-11-29 15:30:00,35.37,35.4,35.31,35.31,1042051.0,31.0735,31.0999,31.0208,31.0208,1042051.0
2022-11-30 09:30:00,36.01,36.11,35.91,35.93,1628208.0,31.6358,31.7236,31.5479,31.5655,1628208.0
2022-11-30 10:00:00,35.93,35.97,35.63,35.64,1079135.0,31.5655,31.6006,31.3019,31.3107,1079135.0
2022-11-30 10:30:00,35.65,35.81,35.6,35.75,1091279.0,31.3195,31.4601,31.2756,31.4074,1091279.0
2022-11-30 11:00:00,35.76,35.98,35.7,35.94,616635.0,31.4162,31.6094,31.3634,31.5743,616635.0
2022-11-30 11:30:00,35.93,35.93,35.46,35.63,1937995.0,31.5655,31.5655,31.1526,31.3019,1937995.0
2022-11-30 12:00:00,35.63,35.64,35.53,35.58,384935.0,31.3019,31.3107,31.2141,31.258,384935.0
2022-11-30 12:30:00,35.58,35.58,35.42,35.53,411511.0,31.258,31.258,31.1175,31.2141,411511.0
2022-11-30 13:00:00,35.54,35.59,35.49,35.55,213776.0,31.2229,31.2668,31.179,31.2317,213776.0
2022-11-30 13:30:00,35.54,35.84,35.53,35.82,598133.0,31.2229,31.4864,31.2141,31.4689,598133.0
2022-11-30 14:00:00,35.82,35.92,35.78,35.88,536687.0,31.4689,31.5567,31.4337,31.5216,536687.0
2022-11-30 14:30:00,35.88,35.9,35.81,35.88,395776.0,31.5216,31.5391,31.4601,31.5216,395776.0
2022-11-30 15:00:00,35.89,35.93,35.83,35.91,776909.0,31.5304,31.5655,31.4777,31.5479,776909.0
2022-11-30 15:30:00,35.91,35.98,35.87,35.9,1821161.0,31.5479,31.6094,31.5128,31.5391,1821161.0
2022-12-01 09:30:00,35.99,36.09,35.89,35.99,894748.0,31.6182,31.7061,31.5304,31.6182,894748.0
2022-12-01 10:00:00,36.0,36.1,35.89,36.03,589511.0,31.627,31.7149,31.5304,31.6534,589511.0
2022-12-01 10:30:00,36.02,36.09,35.97,36.05,577750.0,31.6446,31.7061,31.6006,31.6709,577750.0
2022-12-01 11:00:00,36.05,36.05,35.92,35.94,499423.0,31.6709,31.6709,31.5567,31.5743,499423.0
2022-12-01 11:30:00,35.94,36.0,35.79,35.84,425197.0,31.5743,31.627,31.4425,31.4864,425197.0
2022-12-01 12:00:00,35.83,35.87,35.79,35.84,294104.0,31.4777,31.5128,31.4425,31.4864,294104.0
2022-12-01 12:30:00,35.85,35.91,35.84,35.88,226623.0,31.4952,31.5479,31.4864,31.5216,226623.0
2022-12-01 13:00:00,35.88,35.91,35.82,35.83,193132.0,31.5216,31.5479,31.4689,31.4777,193132.0
2022-12-01 13:30:00,35.83,35.85,35.74,35.77,293189.0,31.4777,31.4952,31.3986,31.4249,293189.0
2022-12-01 14:00:00,35.77,35.78,35.7,35.73,357292.0,31.4249,31.4337,31.3634,31.3898,357292.0
2022-12-01 14:30:00,35.73,35.78,35.71,35.73,225149.0,31.3898,31.4337,31.3722,31.3898,225149.0
2022-12-01 15:00:00,35.73,35.73,35.63,35.66,459307.0,31.3898,31.3898,31.3019,31.3283,459307.0
2022-12-01 15:30:00,35.66,35.73,35.63,35.72,1113529.0,31.3283,31.3898,31.3019,31.381,1113529.0
2022-12-02 09:30:00,35.13,35.48,35.1,35.41,1134844.0,30.8627,31.1702,30.8363,31.1087,1134844.0
2022-12-02 10:00:00,35.41,35.46,35.2,35.26,570245.0,31.1087,31.1526,30.9242,30.9769,570245.0
2022-12-02 10:30:00,35.25,35.45,35.21,35.3,368064.0,30.9681,31.1438,30.933,31.012,368064.0
2022-12-02 11:00:00,35.3,35.35,35.25,35.35,568696.0,31.012,31.056,30.9681,31.056,568696.0
2022-12-02 11:30:00,35.34,35.38,35.28,35.32,570172.0,31.0472,31.0823,30.9945,31.0296,570172.0
2022-12-02 12:00:00,35.33,35.38,35.31,35.34,218659.0,31.0384,31.0823,31.0208,31.0472,218659.0
2022-12-02 12:30:00,35.34,35.34,35.26,35.27,285233.0,31.0472,31.0472,30.9769,30.9857,285233.0
2022-12-02 13:00:00,35.26,35.3,35.2,35.26,395063.0,30.9769,31.012,30.9242,30.9769,395063.0
2022-12-02 13:30:00,35.25,35.29,35.2,35.22,252888.0,30.9681,31.0032,30.9242,30.9417,252888.0
2022-12-02 14:00:00,35.22,35.24,35.16,35.21,309254.0,30.9417,30.9593,30.889,30.933,309254.0
2022-12-02 14:30:00,35.22,35.28,35.21,35.27,261713.0,30.9417,30.9945,30.933,30.9857,261713.0
2022-12-02 15:00:00,35.27,35.3,35.25,35.3,341595.0,30.9857,31.012,30.9681,31.012,341595.0
2022-12-02 15:30:00,35.3,35.37,35.29,35.37,1368824.0,31.012,31.0735,31.0032,31.0735,1368824.0
2022-12-05 09:30:00,35.79,35.95,35.56,35.59,902161.0,31.4425,31.5831,31.2404,31.2668,902161.0
2022-12-05 10:00:00,35.59,35.66,35.39,35.63,676313.0,31.2668,31.3283,31.0911,31.3019,676313.0
2022-12-05 10:30:00,35.63,35.64,35.51,35.54,513346.0,31.3019,31.3107,31.1965,31.2229,513346.0
2022-12-05 11:00:00,35.53,35.56,35.34,35.38,473612.0,31.2141,31.2404,31.0472,31.0823,473612.0
2022-12-05 11:30:00,35.39,35.39,35.2,35.23,391334.0,31.0911,31.0911,30.9242,30.9505,391334.0
2022-12-05 12:00:00,35.23,35.28,35.18,35.21,269354.0,30.9505,30.9945,30.9066,30.933,269354.0
2022-12-05 12:30:00,35.22,35.26,35.14,35.19,266476.0,30.9417,30.9769,30.8715,30.9154,266476.0
2022-12-05 13:00:00,35.19,35.19,35.04,35.08,266949.0,30.9154,30.9154,30.7836,30.8188,266949.0
2022-12-05 13:30:00,35.08,35.16,35.04,35.04,214934.0,30.8188,30.889,30.7836,30.7836,214934.0
2022-12-05 14:00:00,35.04,35.08,34.89,34.93,330136.0,30.7836,30.8188,30.6518,30.687,330136.0
2022-12-05 14:30:00,34.93,34.94,34.8,34.89,433546.0,30.687,30.6958,30.5728,30.6518,433546.0
2022-12-05 15:00:00,34.88,35.05,34.88,34.93,514516.0,30.643,30.7924,30.643,30.687,514516.0
2022-12-05 15:30:00,34.93,35.02,34.9,35.01,1022315.0,30.687,30.766,30.6606,30.7573,1022315.0
2022-12-06 09:30:00,34.68,35.13,34.64,35.03,1775010.0,30.4673,30.8627,30.4322,30.7748,1775010.0
2022-12-06 10:00:00,35.02,35.07,34.8,34.8,595422.0,30.766,30.81,30.5728,30.5728,595422.0
2022-12-06 10:30:00,34.8,34.91,34.7,34.91,505823.0,30.5728,30.6694,30.4849,30.6694,505823.0
2022-12-06 11:00:00,34.91,35.0,34.78,34.84,644437.0,30.6694,30.7485,30.5552,30.6079,644437.0
2022-12-06 11:30:00,34.84,34.9,34.72,34.72,708883.0,30.6079,30.6606,30.5025,30.5025,708883.0
2022-12-06 12:00:00,34.72,34.78,34.64,34.64,425979.0,30.5025,30.5552,30.4322,30.4322,425979.0
2022-12-06 12:30:00,34.64,34.65,34.42,34.44,519983.0,30.4322,30.441,30.2389,30.2565,519983.0
2022-12-06 13:00:00,34.43,34.44,34.27,34.29,300987.0,30.2477,30.2565,30.1071,30.1247,300987.0
2022-12-06 13:30:00,34.29,34.41,34.23,34.34,302273.0,30.1247,30.2301,30.072,30.1686,302273.0
2022-12-06 14:00:00,34.34,34.48,34.32,34.41,421444.0,30.1686,30.2916,30.1511,30.2301,421444.0
2022-12-06 14:30:00,34.41,34.45,34.32,34.4,518524.0,30.2301,30.2653,30.1511,30.2214,518524.0
2022-12-06 15:00:00,34.4,34.45,34.27,34.33,598866.0,30.2214,30.2653,30.1071,30.1599,598866.0
2022-12-06 15:30:00,34.33,34.45,34.31,34.39,3255124.0,30.1599,30.2653,30.1423,30.2126,3255124.0
2022-12-07 09:30:00,34.18,34.49,34.09,34.41,1527414.0,30.0281,30.3004,29.949,30.2301,1527414.0
2022-12-07 10:00:00,34.41,34.47,34.24,34.47,1080619.0,30.2301,30.2829,30.0808,30.2829,1080619.0
2022-12-07 10:30:00,34.46,34.49,34.2,34.26,594736.0,30.2741,30.3004,30.0457,30.0984,594736.0
2022-12-07 11:00:00,34.27,34.28,33.97,34.01,957260.0,30.1071,30.1159,29.8436,29.8787,957260.0
2022-12-07 11:30:00,34.01,34.06,33.89,34.05,765742.0,29.8787,29.9227,29.7733,29.9139,765742.0
2022-12-07 12:00:00,34.05,34.11,34.02,34.08,492824.0,29.9139,29.9666,29.8875,29.9402,492824.0
2022-12-07 12:30:00,34.08,34.15,33.95,33.97,368283.0,29.9402,30.0017,29.826,29.8436,368283.0
2022-12-07 13:00:00,33.97,34.0,33.93,33.98,206083.0,29.8436,29.8699,29.8084,29.8524,206083.0
2022-12-07 13:30:00,33.98,33.99,33.83,33.85,272467.0,29.8524,29.8612,29.7206,29.7382,272467.0
2022-12-07 14:00:00,33.85,33.91,33.78,33.89,339792.0,29.7382,29.7909,29.6767,29.7733,339792.0
2022-12-07 14:30:00,33.89,33.98,33.86,33.94,375036.0,29.7733,29.8524,29.747,29.8172,375036.0
2022-12-07 15:00:00,33.94,34.0,33.88,33.92,583118.0,29.8172,29.8699,29.7645,29.7997,583118.0
2022-12-07 15:30:00,33.91,33.94,33.87,33.91,1120851.0,29.7909,29.8172,29.7557,29.7909,1120851.0
2022-12-08 09:30:00,34.58,34.66,34.32,34.49,944783.0,30.3795,30.4498,30.1511,30.3004,944783.0
2022-12-08 10:00:00,34.49,34.53,34.25,34.26,555483.0,30.3004,30.3356,30.0896,30.0984,555483.0
2022-12-08 10:30:00,34.26,34.27,34.1,34.12,823985.0,30.0984,30.1071,29.9578,29.9754,823985.0
2022-12-08 11:00:00,34.12,34.14,34.0,34.11,686734.0,29.9754,29.9929,29.8699,29.9666,686734.0
2022-12-08 11:30:00,34.11,34.13,33.96,34.1,460506.0,29.9666,29.9842,29.8348,29.9578,460506.0
2022-12-08 12:00:00,34.09,34.13,34.03,34.05,263191.0,29.949,29.9842,29.8963,29.9139,263191.0
2022-12-08 12:30:00,34.05,34.07,33.96,34.0,189016.0,29.9139,29.9314,29.8348,29.8699,189016.0
2022-12-08 13:00:00,34.01,34.03,33.96,34.02,302724.0,29.8787,29.8963,29.8348,29.8875,302724.0
2022-12-08 13:30:00,34.03,34.07,33.99,34.01,302678.0,29.8963,29.9314,29.8612,29.8787,302678.0
2022-12-08 14:00:00,34.01,34.03,33.92,33.93,268822.0,29.8787,29.8963,29.7997,29.8084,268822.0
2022-12-08 14:30:00,33.93,33.94,33.87,33.91,397509.0,29.8084,29.8172,29.7557,29.7909,397509.0
2022-12-08 15:00:00,33.91,33.92,33.82,33.87,382597.0,29.7909,29.7997,29.7118,29.7557,382597.0
2022-12-08 15:30:00,33.87,33.95,33.8,33.94,1678688.0,29.7557,29.826,29.6942,29.8172,1678688.0
2022-12-09 09:30:00,33.9,34.13,33.77,33.95,947421.0,29.7821,29.9842,29.6679,29.826,947421.0
2022-12-09 10:00:00,33.95,34.06,33.94,34.0,904753.0,29.826,29.9227,29.8172,29.8699,904753.0
2022-12-09 10:30:00,34.0,34.03,33.9,34.01,436936.0,29.8699,29.8963,29.7821,29.8787,436936.0
2022-12-09 11:00:00,34.02,34.12,34.01,34.1,510780.0,29.8875,29.9754,29.8787,29.9578,510780.0
2022-12-09 11:30:00,34.1,34.17,34.03,34.15,382514.0,29.9578,30.0193,29.8963,30.0017,382514.0
2022-12-09 12:00:00,34.15,34.16,33.89,33.91,412120.0,30.0017,30.0105,29.7733,29.7909,412120.0
2022-12-09 12:30:00,33.91,33.95,33.87,33.94,166525.0,29.7909,29.826,29.7557,29.8172,166525.0
2022-12-09 13:00:00,33.94,33.96,33.86,33.9,178059.0,29.8172,29.8348,29.747,29.7821,178059.0
2022-12-09 13:30:00,33.9,33.91,33.81,33.84,202430.0,29.7821,29.7909,29.703,29.7294,202430.0
2022-12-09 14:00:00,33.84,33.86,33.75,33.85,178870.0,29.7294,29.747,29.6503,29.7382,178870.0
2022-12-09 14:30:00,33.85,33.89,33.81,33.82,178110.0,29.7382,29.7733,29.703,29.7118,178110.0
2022-12-09 15:00:00,33.81,33.85,33.77,33.77,207748.0,29.703,29.7382,29.6679,29.6679,207748.0
2022-12-09 15:30:00,33.77,33.79,33.67,33.7,772332.0,29.6679,29.6855,29.58,29.6064,772332.0
2022-12-12 09:30:00,33.81,33.94,33.74,33.94,509069.0,29.703,29.8172,29.6415,29.8172,509069.0
2022-12-12 10:00:00,33.95,34.17,33.94,34.14,696136.0,29.826,30.0193,29.8172,29.9929,696136.0
2022-12-12 10:30:00,34.13,34.25,34.08,34.11,566855.0,29.9842,30.0896,29.9402,29.9666,566855.0
2022-12-12 11:00:00,34.11,34.11,33.93,34.02,376014.0,29.9666,29.9666,29.8084,29.8875,376014.0
2022-12-12 11:30:00,34.02,34.02,33.93,34.0,290766.0,29.8875,29.8875,29.8084,29.8699,290766.0
2022-12-12 12:00:00,33.99,34.06,33.99,34.04,208760.0,29.8612,29.9227,29.8612,29.9051,208760.0
2022-12-12 12:30:00,34.03,34.11,33.98,34.08,249813.0,29.8963,29.9666,29.8524,29.9402,249813.0
2022-12-12 13:00:00,34.08,34.08,33.96,33.97,237073.0,29.9402,29.9402,29.8348,29.8436,237073.0
2022-12-12 13:30:00,33.97,34.08,33.97,34.05,281255.0,29.8436,29.9402,29.8436,29.9139,281255.0
2022-12-12 14:00:00,34.05,34.07,34.01,34.05,188399.0,29.9139,29.9314,29.8787,29.9139,188399.0
2022-12-12 14:30:00,34.05,34.15,34.03,34.13,261302.0,29.9139,30.0017,29.8963,29.9842,261302.0
2022-12-12 15:00:00,34.13,34.17,34.11,34.16,361588.0,29.9842,30.0193,29.9666,30.0105,361588.0
2022-12-12 15:30:00,34.16,34.21,34.08,34.11,1026339.0,30.0105,30.0544,29.9402,29.9666,1026339.0
2022-12-13 09:30:00,34.91,35.16,34.81,35.07,1491828.0,30.6694,30.889,30.5816,30.81,1491828.0
2022-12-13 10:00:00,35.07,35.14,34.83,34.89,985738.0,30.81,30.8715,30.5991,30.6518,985738.0
2022-12-13 10:30:00,34.9,34.95,34.79,34.8,609780.0,30.6606,30.7045,30.564,30.5728,609780.0
2022-12-13 11:00:00,34.8,34.98,34.8,34.91,595794.0,30.5728,30.7309,30.5728,30.6694,595794.0
2022-12-13 11:30:00,34.91,34.98,34.88,34.94,587009.0,30.6694,30.7309,30.643,30.6958,587009.0
2022-12-13 12:00:00,34.95,35.0,34.87,34.92,260426.0,30.7045,30.7485,30.6343,30.6782,260426.0
2022-12-13 12:30:00,34.91,34.94,34.8,34.83,243752.0,30.6694,30.6958,30.5728,30.5991,243752.0
2022-12-13 13:00:00,34.83,34.98,34.82,34.94,174050.0,30.5991,30.7309,30.5903,30.6958,174050.0
2022-12-13 13:30:00,34.94,34.96,34.87,34.95,227326.0,30.6958,30.7133,30.6343,30.7045,227326.0
2022-12-13 14:00:00,34.95,34.98,34.84,34.88,280551.0,30.7045,30.7309,30.6079,30.643,280551.0
2022-12-13 14:30:00,34.87,34.93,34.84,34.87,219709.0,30.6343,30.687,30.6079,30.6343,219709.0
2022-12-13 15:00:00,34.86,35.03,34.83,35.0,664604.0,30.6255,30.7748,30.5991,30.7485,664604.0
2022-12-13 15:30:00,35.0,35.07,34.96,35.0,1374181.0,30.7485,30.81,30.7133,30.7485,1374181.0
2022-12-14 09:30:00,35.03,35.17,35.02,35.05,722224.0,30.7748,30.8978,30.766,30.7924,722224.0
2022-12-14 10:00:00,35.05,35.08,34.83,34.9,586918.0,30.7924,30.8188,30.5991,30.6606,586918.0
2022-12-14 10:30:00,34.91,34.91,34.72,34.84,649905.0,30.6694,30.6694,30.5025,30.6079,649905.0
2022-12-14 11:00:00,34.85,35.04,34.84,35.01,371667.0,30.6167,30.7836,30.6079,30.7573,371667.0
2022-12-14 11:30:00,35.01,35.03,34.82,34.84,667906.0,30.7573,30.7748,30.5903,30.6079,667906.0
2022-12-14 12:00:00,34.84,34.92,34.83,34.9,213309.0,30.6079,30.6782,30.5991,30.6606,213309.0
2022-12-14 12:30:00,34.89,34.94,34.88,34.9,134459.0,30.6518,30.6958,30.643,30.6606,134459.0
2022-12-14 13:00:00,34.9,34.98,34.89,34.97,187104.0,30.6606,30.7309,30.6518,30.7221,187104.0
2022-12-14 13:30:00,34.97,35.01,34.95,35.0,244165.0,30.7221,30.7573,30.7045,30.7485,244165.0
2022-12-14 14:00:00,34.98,34.98,34.65,34.83,400256.0,30.7309,30.7309,30.441,30.5991,400256.0
2022-12-14 14:30:00,34.82,34.85,34.64,34.78,490654.0,30.5903,30.6167,30.4322,30.5552,490654.0
2022-12-14 15:00:00,34.77,35.1,34.77,34.85,537925.0,30.5464,30.8363,30.5464,30.6167,537925.0
2022-12-14 15:30:00,34.84,34.91,34.76,34.79,1204844.0,30.6079,30.6694,30.5376,30.564,1204844.0
2022-12-15 09:30:00,34.53,34.64,34.41,34.42,584359.0,30.3356,30.4322,30.2301,30.2389,584359.0
2022-12-15 10:00:00,34.43,34.47,34.25,34.29,632452.0,30.2477,30.2829,30.0896,30.1247,632452.0
2022-12-15 10:30:00,34.3,34.5,34.26,34.38,303578.0,30.1335,30.3092,30.0984,30.2038,303578.0
2022-12-15 11:00:00,34.39,34.42,34.02,34.04,467403.0,30.2126,30.2389,29.8875,29.9051,467403.0
2022-12-15 11:30:00,34.04,34.12,34.0,34.1,700355.0,29.9051,29.9754,29.8699,29.9578,700355.0
2022-12-15 12:00:00,34.1,34.21,34.09,34.2,143684.0,29.9578,30.0544,29.949,30.0457,143684.0
2022-12-15 12:30:00,34.2,34.24,34.16,34.22,158699.0,30.0457,30.0808,30.0105,30.0632,158699.0
2022-12-15 13:00:00,34.22,34.3,34.18,34.27,676230.0,30.0632,30.1335,30.0281,30.1071,676230.0
2022-12-15 13:30:00,34.27,34.31,34.26,34.3,142340.0,30.1071,30.1423,30.0984,30.1335,142340.0
2022-12-15 14:00:00,34.3,34.33,34.26,34.27,272439.0,30.1335,30.1599,30.0984,30.1071,272439.0
2022-12-15 14:30:00,34.27,34.35,34.26,34.34,189088.0,30.1071,30.1774,30.0984,30.1686,189088.0
2022-12-15 15:00:00,34.34,34.38,34.32,34.38,361844.0,30.1686,30.2038,30.1511,30.2038,361844.0
2022-12-15 15:30:00,34.38,34.42,34.26,34.27,1601098.0,30.2038,30.2389,30.0984,30.1071,1601098.0
2022-12-16 09:30:00,33.38,33.63,33.34,33.59,1169520.0,29.3253,29.5449,29.2901,29.5097,1169520.0
2022-12-16 10:00:00,33.59,33.59,33.29,33.3,640121.0,29.5097,29.5097,29.2462,29.255,640121.0
2022-12-16 10:30:00,33.3,33.39,33.19,33.26,782321.0,29.255,29.334,29.1583,29.2198,782321.0
2022-12-16 11:00:00,33.27,33.38,33.25,33.26,869123.0,29.2286,29.3253,29.211,29.2198,869123.0
2022-12-16 11:30:00,33.26,33.31,33.14,33.22,728565.0,29.2198,29.2638,29.1144,29.1847,728565.0
2022-12-16 12:00:00,33.22,33.38,33.22,33.29,406894.0,29.1847,29.3253,29.1847,29.2462,406894.0
2022-12-16 12:30:00,33.29,33.35,33.24,33.26,333136.0,29.2462,29.2989,29.2023,29.2198,333136.0
2022-12-16 13:00:00,33.25,33.32,33.24,33.3,379173.0,29.211,29.2725,29.2023,29.255,379173.0
2022-12-16 13:30:00,33.3,33.36,33.29,33.36,353110.0,29.255,29.3077,29.2462,29.3077,353110.0
2022-12-16 14:00:00,33.36,33.45,33.33,33.45,334146.0,29.3077,29.3868,29.2813,29.3868,334146.0
2022-12-16 14:30:00,33.45,33.52,33.41,33.51,365676.0,29.3868,29.4483,29.3516,29.4395,365676.0
2022-12-16 15:00:00,33.51,33.62,33.45,33.6,681498.0,29.4395,29.5361,29.3868,29.5185,681498.0
2022-12-16 15:30:00,33.61,33.74,33.6,33.68,2023767.0,29.5273,29.6415,29.5185,29.5888,2023767.0
2022-12-19 09:30:00,34.23,34.28,34.01,34.09,852969.0,30.072,30.1159,29.8787,29.949,852969.0
2022-12-19 10:00:00,34.08,34.22,34.05,34.18,737136.0,29.9402,30.0632,29.9139,30.0281,737136.0
2022-12-19 10:30:00,34.18,34.18,33.95,33.98,641947.0,30.0281,30.0281,29.826,29.8524,641947.0
2022-12-19 11:00:00,33.98,34.23,33.98,34.22,665378.0,29.8524,30.072,29.8524,30.0632,665378.0
2022-12-19 11:30:00,34.22,34.23,34.04,34.1,565496.0,30.0632,30.072,29.9051,29.9578,565496.0
2022-12-19 12:00:00,34.11,34.16,34.09,34.11,212931.0,29.9666,30.0105,29.949,29.9666,212931.0
2022-12-19 12:30:00,34.12,34.15,34.05,34.08,208065.0,29.9754,30.0017,29.9139,29.9402,208065.0
2022-12-19 13:00:00,34.08,34.09,34.03,34.04,164609.0,29.9402,29.949,29.8963,29.9051,164609.0
2022-12-19 13:30:00,34.04,34.05,33.98,34.02,207144.0,29.9051,29.9139,29.8524,29.8875,207144.0
2022-12-19 14:00:00,34.02,34.02,33.84,33.85,246802.0,29.8875,29.8875,29.7294,29.7382,246802.0
2022-12-19 14:30:00,33.85,33.88,33.8,33.83,357186.0,29.7382,29.7645,29.6942,29.7206,357186.0
2022-12-19 15:00:00,33.83,33.89,33.8,33.89,380202.0,29.7206,29.7733,29.6942,29.7733,380202.0
2022-12-19 15:30:00,33.89,33.96,33.87,33.95,1133205.0,29.7733,29.8348,29.7557,29.826,1133205.0
2022-12-20 09:30:00,34.01,34.19,33.86,34.19,653811.0,29.8787,30.0369,29.747,30.0369,653811.0
2022-12-20 10:00:00,34.19,34.31,34.16,34.27,395767.0,30.0369,30.1423,30.0105,30.1071,395767.0
2022-12-20 10:30:00,34.28,34.3,34.18,34.24,447323.0,30.1159,30.1335,30.0281,30.0808,447323.0
2022-12-20 11:00:00,34.25,34.27,34.04,34.07,390049.0,30.0896,30.1071,29.9051,29.9314,390049.0
2022-12-20 11:30:00,34.07,34.14,34.02,34.09,571789.0,29.9314,29.9929,29.8875,29.949,571789.0
2022-12-20 12:00:00,34.1,34.12,33.98,33.98,162579.0,29.9578,29.9754,29.8524,29.8524,162579.0
2022-12-20 12:30:00,33.99,34.03,33.92,34.03,228948.0,29.8612,29.8963,29.7997,29.8963,228948.0
2022-12-20 13:00:00,34.03,34.16,34.02,34.16,194753.0,29.8963,30.0105,29.8875,30.0105,194753.0
2022-12-20 13:30:00,34.16,34.19,34.13,34.15,167295.0,30.0105,30.0369,29.9842,30.0017,167295.0
2022-12-20 14:00:00,34.15,34.17,34.07,34.1,170900.0,30.0017,30.0193,29.9314,29.9578,170900.0
2022-12-20 14:30:00,34.09,34.12,34.06,34.09,171531.0,29.949,29.9754,29.9227,29.949,171531.0
2022-12-20 15:00:00,34.09,34.1,34.04,34.09,263697.0,29.949,29.9578,29.9051,29.949,263697.0
2022-12-20 15:30:00,34.09,34.16,34.04,34.08,804158.0,29.949,30.0105,29.9051,29.9402,804158.0
2022-12-21 09:30:00,34.75,34.8,34.5,34.51,864068.0,30.5288,30.5728,30.3092,30.318,864068.0
2022-12-21 10:00:00,34.51,34.71,34.49,34.7,603727.0,30.318,30.4937,30.3004,30.4849,603727.0
2022-12-21 10:30:00,34.71,34.89,34.7,34.86,665634.0,30.4937,30.6518,30.4849,30.6255,665634.0
2022-12-21 11:00:00,34.86,34.86,34.75,34.81,598542.0,30.6255,30.6255,30.5288,30.5816,598542.0
2022-12-21 11:30:00,34.82,34.94,34.79,34.93,648185.0,30.5903,30.6958,30.564,30.687,648185.0
2022-12-21 12:00:00,34.93,34.98,34.89,34.96,498268.0,30.687,30.7309,30.6518,30.7133,498268.0
2022-12-21 12:30:00,34.97,35.1,34.96,35.05,694291.0,30.7221,30.8363,30.7133,30.7924,694291.0
2022-12-21 13:00:00,35.05,35.08,35.02,35.03,268414.0,30.7924,30.8188,30.766,30.7748,268414.0
2022-12-21 13:30:00,35.03,35.12,35.01,35.09,366512.0,30.7748,30.8539,30.7573,30.8275,366512.0
2022-12-21 14:00:00,35.1,35.16,35.06,35.08,356593.0,30.8363,30.889,30.8012,30.8188,356593.0
2022-12-21 14:30:00,35.08,35.1,35.05,35.09,211237.0,30.8188,30.8363,30.7924,30.8275,211237.0
2022-12-21 15:00:00,35.08,35.11,35.02,35.02,271099.0,30.8188,30.8451,30.766,30.766,271099.0
2022-12-21 15:30:00,35.02,35.07,34.96,35.03,1210708.0,30.766,30.81,30.7133,30.7748,1210708.0
2022-12-22 09:30:00,34.69,34.79,34.49,34.66,874932.0,30.4761,30.564,30.3004,30.4498,874932.0
2022-12-22 10:00:00,34.65,34.67,34.5,34.51,383898.0,30.441,30.4586,30.3092,30.318,383898.0
2022-12-22 10:30:00,34.5,34.5,34.37,34.4,275746.0,30.3092,30.3092,30.195,30.2214,275746.0
2022-12-22 11:00:00,34.39,34.49,34.39,34.45,360772.0,30.2126,30.3004,30.2126,30.2653,360772.0
2022-12-22 11:30:00,34.45,34.54,34.43,34.48,442544.0,30.2653,30.3443,30.2477,30.2916,442544.0
2022-12-22 12:00:00,34.47,34.47,34.32,34.34,224030.0,30.2829,30.2829,30.1511,30.1686,224030.0
2022-12-22 12:30:00,34.34,34.36,34.18,34.19,264556.0,30.1686,30.1862,30.0281,30.0369,264556.0
2022-12-22 13:00:00,34.19,34.19,34.08,34.12,263059.0,30.0369,30.0369,29.9402,29.9754,263059.0
2022-12-22 13:30:00,34.12,34.12,33.99,34.01,314571.0,29.9754,29.9754,29.8612,29.8787,314571.0
2022-12-22 14:00:00,34.01,34.13,33.97,34.13,212809.0,29.8787,29.9842,29.8436,29.9842,212809.0
2022-12-22 14:30:00,34.13,34.37,34.12,34.35,218879.0,29.9842,30.195,29.9754,30.1774,218879.0
2022-12-22 15:00:00,34.35,34.46,34.3,34.45,626709.0,30.1774,30.2741,30.1335,30.2653,626709.0
2022-12-22 15:30:00,34.46,34.46,34.35,34.41,987888.0,30.2741,30.2741,30.1774,30.2301,987888.0
2022-12-23 09:30:00,34.63,34.75,34.53,34.71,477397.0,30.4234,30.5288,30.3356,30.4937,477397.0
2022-12-23 10:00:00,34.71,34.95,34.68,34.94,467358.0,30.4937,30.7045,30.4673,30.6958,467358.0
2022-12-23 10:30:00,34.94,34.99,34.83,34.85,344023.0,30.6958,30.7397,30.5991,30.6167,344023.0
2022-12-23 11:00:00,34.85,34.94,34.83,34.89,227836.0,30.6167,30.6958,30.5991,30.6518,227836.0
2022-12-23 11:30:00,34.88,34.95,34.85,34.9,426333.0,30.643,30.7045,30.6167,30.6606,426333.0
2022-12-23 12:00:00,34.89,34.98,34.88,34.94,222709.0,30.6518,30.7309,30.643,30.6958,222709.0
2022-12-23 12:30:00,34.94,34.97,34.9,34.91,290842.0,30.6958,30.7221,30.6606,30.6694,290842.0
2022-12-23 13:00:00,34.92,34.95,34.88,34.95,188431.0,30.6782,30.7045,30.643,30.7045,188431.0
2022-12-23 13:30:00,34.95,34.98,34.89,34.94,190240.0,30.7045,30.7309,30.6518,30.6958,190240.0
2022-12-23 14:00:00,34.94,34.95,34.87,34.93,159876.0,30.6958,30.7045,30.6343,30.687,159876.0
2022-12-23 14:30:00,34.92,34.96,34.9,34.96,142663.0,30.6782,30.7133,30.6606,30.7133,142663.0
2022-12-23 15:00:00,34.96,34.98,34.94,34.95,282942.0,30.7133,30.7309,30.6958,30.7045,282942.0
2022-12-23 15:30:00,34.96,35.05,34.94,35.02,1223325.0,30.7133,30.7924,30.6958,30.766,1223325.0
2022-12-27 09:30:00,35.0,35.14,34.88,34.98,569015.0,30.7485,30.8715,30.643,30.7309,569015.0
2022-12-27 10:00:00,34.98,35.12,34.94,35.09,486424.0,30.7309,30.8539,30.6958,30.8275,486424.0
2022-12-27 10:30:00,35.09,35.11,35.0,35.01,325006.0,30.8275,30.8451,30.7485,30.7573,325006.0
2022-12-27 11:00:00,35.0,35.09,35.0,35.06,247377.0,30.7485,30.8275,30.7485,30.8012,247377.0
2022-12-27 11:30:00,35.05,35.07,35.0,35.06,108167.0,30.7924,30.81,30.7485,30.8012,108167.0
2022-12-27 12:00:00,35.06,35.12,35.03,35.12,206468.0,30.8012,30.8539,30.7748,30.8539,206468.0
2022-12-27 12:30:00,35.12,35.12,35.05,35.11,146436.0,30.8539,30.8539,30.7924,30.8451,146436.0
2022-12-27 13:00:00,35.11,35.16,35.07,35.13,203655.0,30.8451,30.889,30.81,30.8627,203655.0
2022-12-27 13:30:00,35.13,35.16,35.07,35.08,200727.0,30.8627,30.889,30.81,30.8188,200727.0
2022-12-27 14:00:00,35.09,35.1,34.96,34.97,181149.0,30.8275,30.8363,30.7133,30.7221,181149.0
2022-12-27 14:30:00,34.97,35.04,34.94,35.03,162558.0,30.7221,30.7836,30.6958,30.7748,162558.0
2022-12-27 15:00:00,35.04,35.09,35.01,35.08,206994.0,30.7836,30.8275,30.7573,30.8188,206994.0
2022-12-27 15:30:00,35.09,35.09,35.01,35.05,765443.0,30.8275,30.8275,30.7573,30.7924,765443.0
2022-12-28 09:30:00,35.42,35.42,35.0,35.02,965030.0,31.1175,31.1175,30.7485,30.766,965030.0
2022-12-28 10:00:00,35.02,35.04,34.6,34.63,628573.0,30.766,30.7836,30.3971,30.4234,628573.0
2022-12-28 10:30:00,34.61,34.66,34.55,34.6,354189.0,30.4058,30.4498,30.3531,30.3971,354189.0
2022-12-28 11:00:00,34.6,34.67,34.56,34.65,248928.0,30.3971,30.4586,30.3619,30.441,248928.0
2022-12-28 11:30:00,34.65,34.7,34.54,34.56,212194.0,30.441,30.4849,30.3443,30.3619,212194.0
2022-12-28 12:00:00,34.55,34.63,34.5,34.62,125599.0,30.3531,30.4234,30.3092,30.4146,125599.0
2022-12-28 12:30:00,34.62,34.74,34.62,34.73,109562.0,30.4146,30.5201,30.4146,30.5113,109562.0
2022-12-28 13:00:00,34.73,34.79,34.68,34.72,254629.0,30.5113,30.564,30.4673,30.5025,254629.0
2022-12-28 13:30:00,34.71,34.72,34.65,34.7,154141.0,30.4937,30.5025,30.441,30.4849,154141.0
2022-12-28 14:00:00,34.7,34.7,34.59,34.65,172511.0,30.4849,30.4849,30.3883,30.441,172511.0
2022-12-28 14:30:00,34.65,34.72,34.63,34.66,167884.0,30.441,30.5025,30.4234,30.4498,167884.0
2022-12-28 15:00:00,34.65,34.66,34.51,34.52,309661.0,30.441,30.4498,30.318,30.3268,309661.0
2022-12-28 15:30:00,34.52,34.67,34.49,34.59,895977.0,30.3268,30.4586,30.3004,30.3883,895977.0
2022-12-29 09:30:00,34.54,34.72,34.49,34.64,511760.0,30.3443,30.5025,30.3004,30.4322,511760.0
2022-12-29 10:00:00,34.64,34.69,34.59,34.6,241207.0,30.4322,30.4761,30.3883,30.3971,241207.0
2022-12-29 10:30:00,34.61,34.72,34.59,34.65,559174.0,30.4058,30.5025,30.3883,30.441,559174.0
2022-12-29 11:00:00,34.65,34.75,34.62,34.73,350198.0,30.441,30.5288,30.4146,30.5113,350198.0
2022-12-29 11:30:00,34.72,34.77,34.66,34.7,348747.0,30.5025,30.5464,30.4498,30.4849,348747.0
2022-12-29 12:00:00,34.7,34.73,34.68,34.69,133047.0,30.4849,30.5113,30.4673,30.4761,133047.0
2022-12-29 12:30:00,34.69,34.77,34.66,34.76,207866.0,30.4761,30.5464,30.4498,30.5376,207866.0
2022-12-29 13:00:00,34.76,34.78,34.74,34.76,112194.0,30.5376,30.5552,30.5201,30.5376,112194.0
2022-12-29 13:30:00,34.76,34.77,34.71,34.74,150231.0,30.5376,30.5464,30.4937,30.5201,150231.0
2022-12-29 14:00:00,34.75,34.85,34.73,34.8,212902.0,30.5288,30.6167,30.5113,30.5728,212902.0
2022-12-29 14:30:00,34.8,34.81,34.77,34.79,200422.0,30.5728,30.5816,30.5464,30.564,200422.0
2022-12-29 15:00:00,34.8,34.82,34.71,34.76,252492.0,30.5728,30.5903,30.4937,30.5376,252492.0
2022-12-29 15:30:00,34.76,34.77,34.68,34.7,727822.0,30.5376,30.5464,30.4673,30.4849,727822.0
2022-12-30 09:30:00,34.52,34.9,34.47,34.76,703758.0,30.3268,30.6606,30.2829,30.5376,703758.0
2022-12-30 10:00:00,34.75,34.82,34.68,34.81,255720.0,30.5288,30.5903,30.4673,30.5816,255720.0
2022-12-30 10:30:00,34.81,34.87,34.73,34.8,292429.0,30.5816,30.6343,30.5113,30.5728,292429.0
2022-12-30 11:00:00,34.8,34.85,34.75,34.77,216482.0,30.5728,30.6167,30.5288,30.5464,216482.0
2022-12-30 11:30:00,34.77,34.83,34.72,34.82,225438.0,30.5464,30.5991,30.5025,30.5903,225438.0
2022-12-30 12:00:00,34.82,34.91,34.82,34.91,144982.0,30.5903,30.6694,30.5903,30.6694,144982.0
2022-12-30 12:30:00,34.91,34.94,34.88,34.92,236205.0,30.6694,30.6958,30.643,30.6782,236205.0
2022-12-30 13:00:00,34.93,34.93,34.77,34.84,285858.0,30.687,30.687,30.5464,30.6079,285858.0
2022-12-30 13:30:00,34.84,34.89,34.83,34.87,251769.0,30.6079,30.6518,30.5991,30.6343,251769.0
2022-12-30 14:00:00,34.87,34.87,34.81,34.87,116223.0,30.6343,30.6343,30.5816,30.6343,116223.0
2022-12-30 14:30:00,34.86,34.89,34.84,34.89,108767.0,30.6255,30.6518,30.6079,30.6518,108767.0
2022-12-30 15:00:00,34.88,34.93,34.86,34.88,336286.0,30.643,30.687,30.6255,30.643,336286.0
2022-12-30 15:30:00,34.88,34.96,34.87,34.92,1052835.0,30.643,30.7133,30.6343,30.6782,1052835.0
2023-01-03 09:30:00,35.0,35.19,34.86,34.96,1121583.0,30.7485,30.9154,30.6255,30.7133,1121583.0
2023-01-03 10:00:00,34.95,35.03,34.67,34.74,966503.0,30.7045,30.7748,30.4586,30.5201,966503.0
2023-01-03 10:30:00,34.75,34.97,34.69,34.96,496104.0,30.5288,30.7221,30.4761,30.7133,496104.0
2023-01-03 11:00:00,34.97,34.99,34.58,34.62,313843.0,30.7221,30.7397,30.3795,30.4146,313843.0
2023-01-03 11:30:00,34.63,34.66,34.43,34.48,426309.0,30.4234,30.4498,30.2477,30.2916,426309.0
2023-01-03 12:00:00,34.49,34.57,34.48,34.51,201957.0,30.3004,30.3707,30.2916,30.318,201957.0
2023-01-03 12:30:00,34.51,34.53,34.33,34.4,228563.0,30.318,30.3356,30.1599,30.2214,228563.0
2023-01-03 13:00:00,34.41,34.47,34.38,34.44,233170.0,30.2301,30.2829,30.2038,30.2565,233170.0
2023-01-03 13:30:00,34.44,34.45,34.33,34.36,243661.0,30.2565,30.2653,30.1599,30.1862,243661.0
2023-01-03 14:00:00,34.36,34.37,34.14,34.17,430334.0,30.1862,30.195,29.9929,30.0193,430334.0
2023-01-03 14:30:00,34.17,34.3,34.09,34.21,394701.0,30.0193,30.1335,29.949,30.0544,394701.0
2023-01-03 15:00:00,34.22,34.3,34.13,34.2,753674.0,30.0632,30.1335,29.9842,30.0457,753674.0
2023-01-03 15:30:00,34.2,34.36,34.2,34.3,1298647.0,30.0457,30.1862,30.0457,30.1335,1298647.0
2023-01-04 09:30:00,33.8,33.96,33.56,33.88,1179643.0,29.6942,29.8348,29.4834,29.7645,1179643.0
2023-01-04 10:00:00,33.88,34.06,33.57,33.75,587968.0,29.7645,29.9227,29.4922,29.6503,587968.0
2023-01-04 10:30:00,33.75,33.77,33.6,33.66,410639.0,29.6503,29.6679,29.5185,29.5712,410639.0
2023-01-04 11:00:00,33.66,33.76,33.53,33.65,539576.0,29.5712,29.6591,29.457,29.5625,539576.0
2023-01-04 11:30:00,33.65,33.77,33.59,33.76,526936.0,29.5625,29.6679,29.5097,29.6591,526936.0
2023-01-04 12:00:00,33.77,33.83,33.74,33.77,263090.0,29.6679,29.7206,29.6415,29.6679,263090.0
2023-01-04 12:30:00,33.77,33.86,33.75,33.82,236452.0,29.6679,29.747,29.6503,29.7118,236452.0
2023-01-04 13:00:00,33.82,33.86,33.77,33.82,248856.0,29.7118,29.747,29.6679,29.7118,248856.0
2023-01-04 13:30:00,33.82,33.83,33.75,33.79,180155.0,29.7118,29.7206,29.6503,29.6855,180155.0
2023-01-04 14:00:00,33.76,33.85,33.62,33.64,409838.0,29.6591,29.7382,29.5361,29.5537,409838.0
2023-01-04 14:30:00,33.63,33.67,33.61,33.67,305262.0,29.5449,29.58,29.5273,29.58,305262.0
2023-01-04 15:00:00,33.67,33.75,33.61,33.7,378349.0,29.58,29.6503,29.5273,29.6064,378349.0
2023-01-04 15:30:00,33.7,33.78,33.61,33.77,1117310.0,29.6064,29.6767,29.5273,29.6679,1117310.0
2023-01-05 09:30:00,33.58,33.76,33.56,33.73,705732.0,29.501,29.6591,29.4834,29.6327,705732.0
2023-01-05 10:00:00,33.72,33.86,33.62,33.68,653248.0,29.624,29.747,29.5361,29.5888,653248.0
2023-01-05 10:30:00,33.67,33.73,33.6,33.62,433457.0,29.58,29.6327,29.5185,29.5361,433457.0
2023-01-05 11:00:00,33.62,33.84,33.6,33.77,536218.0,29.5361,29.7294,29.5185,29.6679,536218.0
2023-01-05 11:30:00,33.77,33.8,33.7,33.72,519653.0,29.6679,29.6942,29.6064,29.624,519653.0
2023-01-05 12:00:00,33.72,33.83,33.71,33.83,187519.0,29.624,29.7206,29.6152,29.7206,187519.0
2023-01-05 12:30:00,33.83,33.89,33.81,33.86,267999.0,29.7206,29.7733,29.703,29.747,267999.0
2023-01-05 13:00:00,33.86,33.99,33.84,33.95,243244.0,29.747,29.8612,29.7294,29.826,243244.0
2023-01-05 13:30:00,33.96,33.99,33.91,33.94,283547.0,29.8348,29.8612,29.7909,29.8172,283547.0
2023-01-05 14:00:00,33.94,33.97,33.86,33.86,231645.0,29.8172,29.8436,29.747,29.747,231645.0
2023-01-05 14:30:00,33.87,33.94,33.86,33.93,345113.0,29.7557,29.8172,29.747,29.8084,345113.0
2023-01-05 15:00:00,33.92,33.93,33.86,33.88,428593.0,29.7997,29.8084,29.747,29.7645,428593.0
2023-01-05 15:30:00,33.88,33.95,33.85,33.89,872515.0,29.7645,29.826,29.7382,29.7733,872515.0
2023-01-06 09:30:00,34.19,34.3,34.01,34.14,863399.0,30.0369,30.1335,29.8787,29.9929,863399.0
2023-01-06 10:00:00,34.14,34.45,34.14,34.43,704459.0,29.9929,30.2653,29.9929,30.2477,704459.0
2023-01-06 10:30:00,34.44,34.58,34.43,34.53,393821.0,30.2565,30.3795,30.2477,30.3356,393821.0
2023-01-06 11:00:00,34.53,34.57,34.46,34.52,410793.0,30.3356,30.3707,30.2741,30.3268,410793.0
2023-01-06 11:30:00,34.52,34.6,34.45,34.55,400355.0,30.3268,30.3971,30.2653,30.3531,400355.0
2023-01-06 12:00:00,34.55,34.56,34.41,34.45,238902.0,30.3531,30.3619,30.2301,30.2653,238902.0
2023-01-06 12:30:00,34.45,34.47,34.38,34.42,249497.0,30.2653,30.2829,30.2038,30.2389,249497.0
2023-01-06 13:00:00,34.42,34.43,34.36,34.41,180309.0,30.2389,30.2477,30.1862,30.2301,180309.0
2023-01-06 13:30:00,34.4,34.42,34.24,34.27,371362.0,30.2214,30.2389,30.0808,30.1071,371362.0
2023-01-06 14:00:00,34.27,34.4,34.26,34.38,310730.0,30.1071,30.2214,30.0984,30.2038,310730.0
2023-01-06 14:30:00,34.38,34.46,34.37,34.46,317113.0,30.2038,30.2741,30.195,30.2741,317113.0
2023-01-06 15:00:00,34.45,34.51,34.45,34.48,415925.0,30.2653,30.318,30.2653,30.2916,415925.0
2023-01-06 15:30:00,34.48,34.5,34.41,34.47,958231.0,30.2916,30.3092,30.2301,30.2829,958231.0
2023-01-09 09:30:00,35.14,35.2,34.97,35.19,937701.0,30.8715,30.9242,30.7221,30.9154,937701.0
2023-01-09 10:00:00,35.19,35.25,35.03,35.05,662809.0,30.9154,30.9681,30.7748,30.7924,662809.0
2023-01-09 10:30:00,35.04,35.1,34.93,35.05,415039.0,30.7836,30.8363,30.687,30.7924,415039.0
2023-01-09 11:00:00,35.05,35.11,35.01,35.02,410375.0,30.7924,30.8451,30.7573,30.766,410375.0
2023-01-09 11:30:00,35.02,35.05,34.92,34.94,806907.0,30.766,30.7924,30.6782,30.6958,806907.0
2023-01-09 12:00:00,34.93,34.95,34.78,34.8,281242.0,30.687,30.7045,30.5552,30.5728,281242.0
2023-01-09 12:30:00,34.8,34.82,34.7,34.71,410221.0,30.5728,30.5903,30.4849,30.4937,410221.0
2023-01-09 13:00:00,34.7,34.72,34.6,34.7,379242.0,30.4849,30.5025,30.3971,30.4849,379242.0
2023-01-09 13:30:00,34.7,34.76,34.66,34.73,213672.0,30.4849,30.5376,30.4498,30.5113,213672.0
2023-01-09 14:00:00,34.73,34.78,34.66,34.71,321089.0,30.5113,30.5552,30.4498,30.4937,321089.0
2023-01-09 14:30:00,34.71,34.79,34.67,34.77,198403.0,30.4937,30.564,30.4586,30.5464,198403.0
2023-01-09 15:00:00,34.77,34.81,34.7,34.72,365678.0,30.5464,30.5816,30.4849,30.5025,365678.0
2023-01-09 15:30:00,34.72,34.78,34.67,34.77,1453849.0,30.5025,30.5552,30.4586,30.5464,1453849.0
2023-01-10 09:30:00,34.81,34.91,34.51,34.55,785722.0,30.5816,30.6694,30.318,30.3531,785722.0
2023-01-10 10:00:00,34.56,34.79,34.55,34.68,533573.0,30.3619,30.564,30.3531,30.4673,533573.0
2023-01-10 10:30:00,34.68,34.68,34.51,34.58,452240.0,30.4673,30.4673,30.318,30.3795,452240.0
2023-01-10 11:00:00,34.57,34.67,34.55,34.59,356008.0,30.3707,30.4586,30.3531,30.3883,356008.0
2023-01-10 11:30:00,34.59,34.67,34.56,34.66,355501.0,30.3883,30.4586,30.3619,30.4498,355501.0
2023-01-10 12:00:00,34.66,34.77,34.64,34.68,209474.0,30.4498,30.5464,30.4322,30.4673,209474.0
2023-01-10 12:30:00,34.68,34.76,34.67,34.68,308686.0,30.4673,30.5376,30.4586,30.4673,308686.0
2023-01-10 13:00:00,34.67,34.77,34.65,34.74,253318.0,30.4586,30.5464,30.441,30.5201,253318.0
2023-01-10 13:30:00,34.73,34.84,34.73,34.83,365216.0,30.5113,30.6079,30.5113,30.5991,365216.0
2023-01-10 14:00:00,34.84,34.93,34.84,34.86,418621.0,30.6079,30.687,30.6079,30.6255,418621.0
2023-01-10 14:30:00,34.86,34.88,34.83,34.88,239645.0,30.6255,30.643,30.5991,30.643,239645.0
2023-01-10 15:00:00,34.88,34.91,34.85,34.88,446942.0,30.643,30.6694,30.6167,30.643,446942.0
2023-01-10 15:30:00,34.88,34.91,34.83,34.86,1022452.0,30.643,30.6694,30.5991,30.6255,1022452.0
2023-01-11 09:30:00,34.91,34.97,34.72,34.83,508468.0,30.6694,30.7221,30.5025,30.5991,508468.0
2023-01-11 10:00:00,34.83,34.85,34.71,34.78,327015.0,30.5991,30.6167,30.4937,30.5552,327015.0
2023-01-11 10:30:00,34.78,34.85,34.66,34.69,606493.0,30.5552,30.6167,30.4498,30.4761,606493.0
2023-01-11 11:00:00,34.7,34.79,34.67,34.78,442677.0,30.4849,30.564,30.4586,30.5552,442677.0
2023-01-11 11:30:00,34.79,34.93,34.78,34.91,571967.0,30.564,30.687,30.5552,30.6694,571967.0
2023-01-11 12:00:00,34.92,34.96,34.87,34.89,263294.0,30.6782,30.7133,30.6343,30.6518,263294.0
2023-01-11 12:30:00,34.88,34.92,34.86,34.89,219882.0,30.643,30.6782,30.6255,30.6518,219882.0
2023-01-11 13:00:00,34.89,34.96,34.87,34.91,442740.0,30.6518,30.7133,30.6343,30.6694,442740.0
2023-01-11 13:30:00,34.91,34.96,34.9,34.93,543327.0,30.6694,30.7133,30.6606,30.687,543327.0
2023-01-11 14:00:00,34.93,34.99,34.88,34.98,511163.0,30.687,30.7397,30.643,30.7309,511163.0
2023-01-11 14:30:00,34.98,35.04,34.97,35.02,507636.0,30.7309,30.7836,30.7221,30.766,507636.0
2023-01-11 15:00:00,35.03,35.05,35.01,35.04,518294.0,30.7748,30.7924,30.7573,30.7836,518294.0
2023-01-11 15:30:00,35.04,35.05,34.97,35.04,884905.0,30.7836,30.7924,30.7221,30.7836,884905.0
2023-01-12 09:30:00,35.13,35.18,34.89,35.05,859457.0,30.8627,30.9066,30.6518,30.7924,859457.0
2023-01-12 10:00:00,35.04,35.31,35.03,35.21,694959.0,30.7836,31.0208,30.7748,30.933,694959.0
2023-01-12 10:30:00,35.21,35.42,35.17,35.4,668660.0,30.933,31.1175,30.8978,31.0999,668660.0
2023-01-12 11:00:00,35.4,35.53,35.31,35.45,612771.0,31.0999,31.2141,31.0208,31.1438,612771.0
2023-01-12 11:30:00,35.45,35.48,35.35,35.4,379286.0,31.1438,31.1702,31.056,31.0999,379286.0
2023-01-12 12:00:00,35.39,35.47,35.39,35.43,219857.0,31.0911,31.1614,31.0911,31.1262,219857.0
2023-01-12 12:30:00,35.43,35.53,35.42,35.52,371542.0,31.1262,31.2141,31.1175,31.2053,371542.0
2023-01-12 13:00:00,35.52,35.63,35.46,35.47,465644.0,31.2053,31.3019,31.1526,31.1614,465644.0
2023-01-12 13:30:00,35.47,35.56,35.45,35.52,452725.0,31.1614,31.2404,31.1438,31.2053,452725.0
2023-01-12 14:00:00,35.52,35.53,35.43,35.49,473144.0,31.2053,31.2141,31.1262,31.179,473144.0
2023-01-12 14:30:00,35.48,35.56,35.46,35.5,327582.0,31.1702,31.2404,31.1526,31.1877,327582.0
2023-01-12 15:00:00,35.5,35.5,35.36,35.42,666707.0,31.1877,31.1877,31.0647,31.1175,666707.0
2023-01-12 15:30:00,35.42,35.43,35.31,35.31,1375575.0,31.1175,31.1262,31.0208,31.0208,1375575.0
2023-01-13 09:30:00,35.4,35.46,35.25,35.35,572897.0,31.0999,31.1526,30.9681,31.056,572897.0
2023-01-13 10:00:00,35.35,35.52,35.31,35.48,717977.0,31.056,31.2053,31.0208,31.1702,717977.0
2023-01-13 10:30:00,35.48,35.53,35.46,35.47,418510.0,31.1702,31.2141,31.1526,31.1614,418510.0
2023-01-13 11:00:00,35.48,35.5,35.32,35.41,1025493.0,31.1702,31.1877,31.0296,31.1087,1025493.0
2023-01-13 11:30:00,35.41,35.43,35.35,35.38,469168.0,31.1087,31.1262,31.056,31.0823,469168.0
2023-01-13 12:00:00,35.39,35.43,35.34,35.38,225270.0,31.0911,31.1262,31.0472,31.0823,225270.0
2023-01-13 12:30:00,35.39,35.42,35.32,35.41,276224.0,31.0911,31.1175,31.0296,31.1087,276224.0
2023-01-13 13:00:00,35.41,35.45,35.37,35.39,384957.0,31.1087,31.1438,31.0735,31.0911,384957.0
2023-01-13 13:30:00,35.39,35.54,35.38,35.54,352730.0,31.0911,31.2229,31.0823,31.2229,352730.0
2023-01-13 14:00:00,35.54,35.54,35.47,35.5,268859.0,31.2229,31.2229,31.1614,31.1877,268859.0
2023-01-13 14:30:00,35.49,35.5,35.46,35.48,259372.0,31.179,31.1877,31.1526,31.1702,259372.0
2023-01-13 15:00:00,35.48,35.53,35.45,35.52,531933.0,31.1702,31.2141,31.1438,31.2053,531933.0
2023-01-13 15:30:00,35.52,35.57,35.47,35.55,1216072.0,31.2053,31.2492,31.1614,31.2317,1216072.0
2023-01-17 09:30:00,35.58,35.88,35.55,35.8,975063.0,31.258,31.5216,31.2317,31.4513,975063.0
2023-01-17 10:00:00,35.81,35.83,35.64,35.7,369676.0,31.4601,31.4777,31.3107,31.3634,369676.0
2023-01-17 10:30:00,35.7,35.72,35.58,35.63,350732.0,31.3634,31.381,31.258,31.3019,350732.0
2023-01-17 11:00:00,35.63,35.68,35.54,35.62,408810.0,31.3019,31.3459,31.2229,31.2932,408810.0
2023-01-17 11:30:00,35.62,35.65,35.56,35.6,426102.0,31.2932,31.3195,31.2404,31.2756,426102.0
2023-01-17 12:00:00,35.61,35.67,35.59,35.59,277556.0,31.2844,31.3371,31.2668,31.2668,277556.0
2023-01-17 12:30:00,35.59,35.61,35.54,35.55,253444.0,31.2668,31.2844,31.2229,31.2317,253444.0
2023-01-17 13:00:00,35.56,35.58,35.52,35.54,210674.0,31.2404,31.258,31.2053,31.2229,210674.0
2023-01-17 13:30:00,35.54,35.57,35.52,35.57,220976.0,31.2229,31.2492,31.2053,31.2492,220976.0
2023-01-17 14:00:00,35.57,35.6,35.55,35.59,316799.0,31.2492,31.2756,31.2317,31.2668,316799.0
2023-01-17 14:30:00,35.6,35.65,35.6,35.61,365411.0,31.2756,31.3195,31.2756,31.2844,365411.0
2023-01-17 15:00:00,35.61,35.66,35.59,35.59,543298.0,31.2844,31.3283,31.2668,31.2668,543298.0
2023-01-17 15:30:00,35.59,35.7,35.58,35.69,994694.0,31.2668,31.3634,31.258,31.3547,994694.0
2023-01-18 09:30:00,36.17,36.22,36.04,36.22,1403048.0,31.7764,31.8203,31.6621,31.8203,1403048.0
2023-01-18 10:00:00,36.22,36.23,36.08,36.19,338829.0,31.8203,31.8291,31.6973,31.7939,338829.0
2023-01-18 10:30:00,36.2,36.21,36.08,36.16,376100.0,31.8027,31.8115,31.6973,31.7676,376100.0
2023-01-18 11:00:00,36.15,36.18,36.02,36.05,504697.0,31.7588,31.7851,31.6446,31.6709,504697.0
2023-01-18 11:30:00,36.05,36.06,35.85,35.94,365672.0,31.6709,31.6797,31.4952,31.5743,365672.0
2023-01-18 12:00:00,35.94,35.94,35.65,35.68,307724.0,31.5743,31.5743,31.3195,31.3459,307724.0
2023-01-18 12:30:00,35.67,35.69,35.6,35.66,426981.0,31.3371,31.3547,31.2756,31.3283,426981.0
2023-01-18 13:00:00,35.66,35.66,35.5,35.55,465130.0,31.3283,31.3283,31.1877,31.2317,465130.0
2023-01-18 13:30:00,35.55,35.67,35.53,35.61,327372.0,31.2317,31.3371,31.2141,31.2844,327372.0
2023-01-18 14:00:00,35.6,35.63,35.52,35.63,465062.0,31.2756,31.3019,31.2053,31.3019,465062.0
2023-01-18 14:30:00,35.63,35.64,35.51,35.52,299831.0,31.3019,31.3107,31.1965,31.2053,299831.0
2023-01-18 15:00:00,35.51,35.52,35.43,35.49,514861.0,31.1965,31.2053,31.1262,31.179,514861.0
2023-01-18 15:30:00,35.48,35.49,35.33,35.34,1756398.0,31.1702,31.179,31.0384,31.0472,1756398.0
2023-01-19 09:30:00,35.16,35.36,35.14,35.29,811787.0,30.889,31.0647,30.8715,31.0032,811787.0
2023-01-19 10:00:00,35.28,35.43,35.24,35.4,509490.0,30.9945,31.1262,30.9593,31.0999,509490.0
2023-01-19 10:30:00,35.39,35.47,35.26,35.27,498995.0,31.0911,31.1614,30.9769,30.9857,498995.0
2023-01-19 11:00:00,35.27,35.32,35.18,35.22,547278.0,30.9857,31.0296,30.9066,30.9417,547278.0
2023-01-19 11:30:00,35.21,35.28,35.1,35.2,681064.0,30.933,30.9945,30.8363,30.9242,681064.0
2023-01-19 12:00:00,35.2,35.5,35.2,35.45,365131.0,30.9242,31.1877,30.9242,31.1438,365131.0
2023-01-19 12:30:00,35.45,35.46,35.35,35.4,493255.0,31.1438,31.1526,31.056,31.0999,493255.0
2023-01-19 13:00:00,35.4,35.48,35.4,35.44,486331.0,31.0999,31.1702,31.0999,31.135,486331.0
2023-01-19 13:30:00,35.44,35.64,35.44,35.62,584063.0,31.135,31.3107,31.135,31.2932,584063.0
2023-01-19 14:00:00,35.62,35.72,35.59,35.68,460506.0,31.2932,31.381,31.2668,31.3459,460506.0
2023-01-19 14:30:00,35.68,35.69,35.63,35.66,516270.0,31.3459,31.3547,31.3019,31.3283,516270.0
2023-01-19 15:00:00,35.66,35.67,35.61,35.64,405504.0,31.3283,31.3371,31.2844,31.3107,405504.0
2023-01-19 15:30:00,35.64,35.65,35.54,35.54,962921.0,31.3107,31.3195,31.2229,31.2229,962921.0
2023-01-20 09:30:00,35.32,35.39,35.2,35.36,847033.0,31.0296,31.0911,30.9242,31.0647,847033.0
2023-01-20 10:00:00,35.36,35.46,35.34,35.42,401083.0,31.0647,31.1526,31.0472,31.1175,401083.0
2023-01-20 10:30:00,35.41,35.43,35.27,35.32,320265.0,31.1087,31.1262,30.9857,31.0296,320265.0
2023-01-20 11:00:00,35.33,35.41,35.3,35.37,440619.0,31.0384,31.1087,31.012,31.0735,440619.0
2023-01-20 11:30:00,35.38,35.38,35.25,35.27,662533.0,31.0823,31.0823,30.9681,30.9857,662533.0
2023-01-20 12:00:00,35.27,35.36,35.27,35.34,323414.0,30.9857,31.0647,30.9857,31.0472,323414.0
2023-01-20 12:30:00,35.34,35.35,35.29,35.32,196269.0,31.0472,31.056,31.0032,31.0296,196269.0
2023-01-20 13:00:00,35.33,35.35,35.26,35.3,463374.0,31.0384,31.056,30.9769,31.012,463374.0
2023-01-20 13:30:00,35.3,35.37,35.29,35.37,246063.0,31.012,31.0735,31.0032,31.0735,246063.0
2023-01-20 14:00:00,35.37,35.41,35.35,35.38,414137.0,31.0735,31.1087,31.056,31.0823,414137.0
2023-01-20 14:30:00,35.38,35.43,35.36,35.41,993030.0,31.0823,31.1262,31.0647,31.1087,993030.0
2023-01-20 15:00:00,35.41,35.45,35.4,35.45,571620.0,31.1087,31.1438,31.0999,31.1438,571620.0
2023-01-20 15:30:00,35.45,35.5,35.4,35.49,2865031.0,31.1438,31.1877,31.0999,31.179,2865031.0
2023-01-23 09:30:00,35.5,35.63,35.49,35.57,447907.0,31.1877,31.3019,31.179,31.2492,447907.0
2023-01-23 10:00:00,35.57,35.62,35.47,35.61,350473.0,31.2492,31.2932,31.1614,31.2844,350473.0
2023-01-23 10:30:00,35.6,35.8,35.56,35.77,278069.0,31.2756,31.4513,31.2404,31.4249,278069.0
2023-01-23 11:00:00,35.77,35.8,35.67,35.71,311301.0,31.4249,31.4513,31.3371,31.3722,311301.0
2023-01-23 11:30:00,35.72,35.73,35.59,35.63,337737.0,31.381,31.3898,31.2668,31.3019,337737.0
2023-01-23 12:00:00,35.63,35.64,35.58,35.63,133896.0,31.3019,31.3107,31.258,31.3019,133896.0
2023-01-23 12:30:00,35.63,35.68,35.62,35.65,193188.0,31.3019,31.3459,31.2932,31.3195,193188.0
2023-01-23 13:00:00,35.65,35.67,35.6,35.65,219174.0,31.3195,31.3371,31.2756,31.3195,219174.0
2023-01-23 13:30:00,35.65,35.66,35.57,35.61,344527.0,31.3195,31.3283,31.2492,31.2844,344527.0
2023-01-23 14:00:00,35.6,35.62,35.53,35.55,260506.0,31.2756,31.2932,31.2141,31.2317,260506.0
2023-01-23 14:30:00,35.55,35.57,35.38,35.43,553222.0,31.2317,31.2492,31.0823,31.1262,553222.0
2023-01-23 15:00:00,35.44,35.54,35.42,35.54,620073.0,31.135,31.2229,31.1175,31.2229,620073.0
2023-01-23 15:30:00,35.54,35.6,35.49,35.59,1395748.0,31.2229,31.2756,31.179,31.2668,1395748.0
2023-01-24 09:30:00,35.12,35.15,34.9,34.91,1141564.0,30.8539,30.8803,30.6606,30.6694,1141564.0
2023-01-24 10:00:00,34.9,35.11,34.8,35.09,589865.0,30.6606,30.8451,30.5728,30.8275,589865.0
2023-01-24 10:30:00,35.09,35.26,35.03,35.22,408726.0,30.8275,30.9769,30.7748,30.9417,408726.0
2023-01-24 11:00:00,35.22,35.25,35.14,35.23,342564.0,30.9417,30.9681,30.8715,30.9505,342564.0
2023-01-24 11:30:00,35.23,35.25,35.14,35.22,447153.0,30.9505,30.9681,30.8715,30.9417,447153.0
2023-01-24 12:00:00,35.22,35.22,35.12,35.16,315774.0,30.9417,30.9417,30.8539,30.889,315774.0
2023-01-24 12:30:00,35.15,35.23,35.15,35.18,169224.0,30.8803,30.9505,30.8803,30.9066,169224.0
2023-01-24 13:00:00,35.18,35.22,35.13,35.19,249993.0,30.9066,30.9417,30.8627,30.9154,249993.0
2023-01-24 13:30:00,35.19,35.21,35.16,35.2,230318.0,30.9154,30.933,30.889,30.9242,230318.0
2023-01-24 14:00:00,35.2,35.22,35.15,35.2,201183.0,30.9242,30.9417,30.8803,30.9242,201183.0
2023-01-24 14:30:00,35.2,35.25,35.18,35.24,295912.0,30.9242,30.9681,30.9066,30.9593,295912.0
2023-01-24 15:00:00,35.23,35.3,35.22,35.3,419831.0,30.9505,31.012,30.9417,31.012,419831.0
2023-01-24 15:30:00,35.3,35.33,35.21,35.29,1167472.0,31.012,31.0384,30.933,31.0032,1167472.0
2023-01-25 09:30:00,35.0,35.11,34.81,34.84,735374.0,30.7485,30.8451,30.5816,30.6079,735374.0
2023-01-25 10:00:00,34.84,34.96,34.76,34.96,607037.0,30.6079,30.7133,30.5376,30.7133,607037.0
2023-01-25 10:30:00,34.97,35.16,34.92,35.09,297218.0,30.7221,30.889,30.6782,30.8275,297218.0
2023-01-25 11:00:00,35.09,35.13,35.0,35.05,343574.0,30.8275,30.8627,30.7485,30.7924,343574.0
2023-01-25 11:30:00,35.05,35.18,35.03,35.14,310993.0,30.7924,30.9066,30.7748,30.8715,310993.0
2023-01-25 12:00:00,35.14,35.16,35.06,35.09,301780.0,30.8715,30.889,30.8012,30.8275,301780.0
2023-01-25 12:30:00,35.09,35.18,35.08,35.11,368913.0,30.8275,30.9066,30.8188,30.8451,368913.0
2023-01-25 13:00:00,35.11,35.23,35.09,35.2,337216.0,30.8451,30.9505,30.8275,30.9242,337216.0
2023-01-25 13:30:00,35.21,35.26,35.2,35.23,270074.0,30.933,30.9769,30.9242,30.9505,270074.0
2023-01-25 14:00:00,35.23,35.28,35.16,35.18,323592.0,30.9505,30.9945,30.889,30.9066,323592.0
2023-01-25 14:30:00,35.18,35.21,35.14,35.15,395128.0,30.9066,30.933,30.8715,30.8803,395128.0
2023-01-25 15:00:00,35.15,35.21,35.14,35.2,602773.0,30.8803,30.933,30.8715,30.9242,602773.0
2023-01-25 15:30:00,35.2,35.25,35.17,35.25,1053303.0,30.9242,30.9681,30.8978,30.9681,1053303.0
2023-01-26 09:30:00,35.71,35.91,35.6,35.68,1709419.0,31.3722,31.5479,31.2756,31.3459,1709419.0
2023-01-26 10:00:00,35.69,35.82,35.58,35.78,723110.0,31.3547,31.4689,31.258,31.4337,723110.0
2023-01-26 10:30:00,35.78,35.87,35.75,35.78,645309.0,31.4337,31.5128,31.4074,31.4337,645309.0
2023-01-26 11:00:00,35.79,35.92,35.76,35.91,720113.0,31.4425,31.5567,31.4162,31.5479,720113.0
2023-01-26 11:30:00,35.91,36.01,35.88,35.99,858023.0,31.5479,31.6358,31.5216,31.6182,858023.0
2023-01-26 12:00:00,36.0,36.0,35.94,35.96,700069.0,31.627,31.627,31.5743,31.5919,700069.0
2023-01-26 12:30:00,35.97,36.06,35.94,36.02,955402.0,31.6006,31.6797,31.5743,31.6446,955402.0
2023-01-26 13:00:00,36.02,36.13,36.02,36.13,481220.0,31.6446,31.7412,31.6446,31.7412,481220.0
2023-01-26 13:30:00,36.13,36.26,36.12,36.19,619826.0,31.7412,31.8554,31.7324,31.7939,619826.0
2023-01-26 14:00:00,36.19,36.29,36.17,36.24,465262.0,31.7939,31.8818,31.7764,31.8378,465262.0
2023-01-26 14:30:00,36.23,36.32,36.23,36.3,456049.0,31.8291,31.9081,31.8291,31.8906,456049.0
2023-01-26 15:00:00,36.31,36.35,36.29,36.3,587821.0,31.8993,31.9345,31.8818,31.8906,587821.0
2023-01-26 15:30:00,36.29,36.33,36.22,36.25,2361178.0,31.8818,31.9169,31.8203,31.8466,2361178.0
2023-01-27 09:30:00,36.42,36.43,36.27,36.42,933831.0,31.996,32.0048,31.8642,31.996,933831.0
2023-01-27 10:00:00,36.42,36.6,36.38,36.4,690921.0,31.996,32.1541,31.9608,31.9784,690921.0
2023-01-27 10:30:00,36.4,36.41,36.17,36.21,443228.0,31.9784,31.9872,31.7764,31.8115,443228.0
2023-01-27 11:00:00,36.21,36.34,36.14,36.33,435335.0,31.8115,31.9257,31.75,31.9169,435335.0
2023-01-27 11:30:00,36.33,36.36,36.23,36.25,406736.0,31.9169,31.9433,31.8291,31.8466,406736.0
2023-01-27 12:00:00,36.25,36.26,36.16,36.18,530105.0,31.8466,31.8554,31.7676,31.7851,530105.0
2023-01-27 12:30:00,36.18,36.31,36.16,36.3,442697.0,31.7851,31.8993,31.7676,31.8906,442697.0
2023-01-27 13:00:00,36.3,36.31,36.23,36.25,279584.0,31.8906,31.8993,31.8291,31.8466,279584.0
2023-01-27 13:30:00,36.25,36.49,36.23,36.31,485224.0,31.8466,32.0575,31.8291,31.8993,485224.0
2023-01-27 14:00:00,36.31,36.39,36.3,36.36,426420.0,31.8993,31.9696,31.8906,31.9433,426420.0
2023-01-27 14:30:00,36.36,36.37,36.32,36.36,271085.0,31.9433,31.9521,31.9081,31.9433,271085.0
2023-01-27 15:00:00,36.36,36.4,36.33,36.37,568192.0,31.9433,31.9784,31.9169,31.9521,568192.0
2023-01-27 15:30:00,36.37,36.4,36.27,36.33,1287828.0,31.9521,31.9784,31.8642,31.9169,1287828.0
2023-01-30 09:30:00,36.54,36.59,36.19,36.23,831230.0,32.1014,32.1453,31.7939,31.8291,831230.0
2023-01-30 10:00:00,36.22,36.47,36.19,36.44,731284.0,31.8203,32.0399,31.7939,32.0136,731284.0
2023-01-30 10:30:00,36.45,36.55,36.39,36.51,556555.0,32.0223,32.1102,31.9696,32.075,556555.0
2023-01-30 11:00:00,36.52,36.59,36.48,36.48,363059.0,32.0838,32.1453,32.0487,32.0487,363059.0
2023-01-30 11:30:00,36.47,36.5,36.35,36.44,336868.0,32.0399,32.0663,31.9345,32.0136,336868.0
2023-01-30 12:00:00,36.44,36.48,36.38,36.42,124997.0,32.0136,32.0487,31.9608,31.996,124997.0
2023-01-30 12:30:00,36.43,36.46,36.36,36.38,158507.0,32.0048,32.0311,31.9433,31.9608,158507.0
2023-01-30 13:00:00,36.38,36.4,36.33,36.37,185053.0,31.9608,31.9784,31.9169,31.9521,185053.0
2023-01-30 13:30:00,36.37,36.37,36.31,36.36,264055.0,31.9521,31.9521,31.8993,31.9433,264055.0
2023-01-30 14:00:00,36.36,36.38,36.29,36.3,212582.0,31.9433,31.9608,31.8818,31.8906,212582.0
2023-01-30 14:30:00,36.3,36.32,36.24,36.26,420007.0,31.8906,31.9081,31.8378,31.8554,420007.0
2023-01-30 15:00:00,36.27,36.28,36.19,36.2,604379.0,31.8642,31.873,31.7939,31.8027,604379.0
2023-01-30 15:30:00,36.2,36.27,36.15,36.17,1089780.0,31.8027,31.8642,31.7588,31.7764,1089780.0
2023-01-31 09:30:00,35.86,35.91,35.63,35.8,1102640.0,31.504,31.5479,31.3019,31.4513,1102640.0
2023-01-31 10:00:00,35.82,35.99,35.78,35.95,553093.0,31.4689,31.6182,31.4337,31.5831,553093.0
2023-01-31 10:30:00,35.96,36.17,35.95,36.11,492935.0,31.5919,31.7764,31.5831,31.7236,492935.0
2023-01-31 11:00:00,36.11,36.15,36.06,36.11,448351.0,31.7236,31.7588,31.6797,31.7236,448351.0
2023-01-31 11:30:00,36.11,36.11,35.96,35.97,449699.0,31.7236,31.7236,31.5919,31.6006,449699.0
2023-01-31 12:00:00,35.97,36.04,35.93,36.03,231221.0,31.6006,31.6621,31.5655,31.6534,231221.0
2023-01-31 12:30:00,36.03,36.07,36.03,36.04,203012.0,31.6534,31.6885,31.6534,31.6621,203012.0
2023-01-31 13:00:00,36.04,36.09,35.99,36.08,336851.0,31.6621,31.7061,31.6182,31.6973,336851.0
2023-01-31 13:30:00,36.08,36.12,36.03,36.04,347929.0,31.6973,31.7324,31.6534,31.6621,347929.0
2023-01-31 14:00:00,36.05,36.06,36.0,36.05,324106.0,31.6709,31.6797,31.627,31.6709,324106.0
2023-01-31 14:30:00,36.05,36.09,36.0,36.01,571751.0,31.6709,31.7061,31.627,31.6358,571751.0
2023-01-31 15:00:00,36.01,36.06,36.0,36.04,654596.0,31.6358,31.6797,31.627,31.6621,654596.0
2023-01-31 15:30:00,36.04,36.24,36.03,36.23,1500202.0,31.6621,31.8378,31.6534,31.8291,1500202.0
2023-02-01 09:30:00,36.51,36.64,36.41,36.5,963181.0,32.075,32.1893,31.9872,32.0663,963181.0
2023-02-01 10:00:00,36.5,36.52,36.35,36.41,748097.0,32.0663,32.0838,31.9345,31.9872,748097.0
2023-02-01 10:30:00,36.41,36.41,36.27,36.29,350569.0,31.9872,31.9872,31.8642,31.8818,350569.0
2023-02-01 11:00:00,36.28,36.33,36.27,36.3,334308.0,31.873,31.9169,31.8642,31.8906,334308.0
2023-02-01 11:30:00,36.3,36.4,36.1,36.1,693148.0,31.8906,31.9784,31.7149,31.7149,693148.0
2023-02-01 12:00:00,36.1,36.13,35.9,35.98,685867.0,31.7149,31.7412,31.5391,31.6094,685867.0
2023-02-01 12:30:00,36.0,36.02,35.89,35.93,392704.0,31.627,31.6446,31.5304,31.5655,392704.0
2023-02-01 13:00:00,35.93,36.08,35.91,36.07,358751.0,31.5655,31.6973,31.5479,31.6885,358751.0
2023-02-01 13:30:00,36.07,36.2,36.04,36.18,394758.0,31.6885,31.8027,31.6621,31.7851,394758.0
2023-02-01 14:00:00,36.16,36.36,36.08,36.22,779443.0,31.7676,31.9433,31.6973,31.8203,779443.0
2023-02-01 14:30:00,36.22,36.6,36.12,36.52,949022.0,31.8203,32.1541,31.7324,32.0838,949022.0
2023-02-01 15:00:00,36.52,36.59,36.46,36.53,593633.0,32.0838,32.1453,32.0311,32.0926,593633.0
2023-02-01 15:30:00,36.52,36.69,36.38,36.44,2215480.0,32.0838,32.2332,31.9608,32.0136,2215480.0
2023-02-02 09:30:00,36.31,36.34,35.49,35.59,1731506.0,31.8993,31.9257,31.179,31.2668,1731506.0
2023-02-02 10:00:00,35.59,35.64,35.39,35.49,1252350.0,31.2668,31.3107,31.0911,31.179,1252350.0
2023-02-02 10:30:00,35.5,35.55,35.29,35.34,1256401.0,31.1877,31.2317,31.0032,31.0472,1256401.0
2023-02-02 11:00:00,35.33,35.41,35.22,35.27,1263446.0,31.0384,31.1087,30.9417,30.9857,1263446.0
2023-02-02 11:30:00,35.27,35.28,35.08,35.1,953599.0,30.9857,30.9945,30.8188,30.8363,953599.0
2023-02-02 12:00:00,35.11,35.17,35.04,35.16,925119.0,30.8451,30.8978,30.7836,30.889,925119.0
2023-02-02 12:30:00,35.15,35.3,35.12,35.27,1232106.0,30.8803,31.012,30.8539,30.9857,1232106.0
2023-02-02 13:00:00,35.26,35.3,35.15,35.15,559810.0,30.9769,31.012,30.8803,30.8803,559810.0
2023-02-02 13:30:00,35.15,35.2,35.04,35.08,814832.0,30.8803,30.9242,30.7836,30.8188,814832.0
2023-02-02 14:00:00,35.07,35.1,34.85,34.87,1090432.0,30.81,30.8363,30.6167,30.6343,1090432.0
2023-02-02 14:30:00,34.87,35.04,34.86,35.01,719183.0,30.6343,30.7836,30.6255,30.7573,719183.0
2023-02-02 15:00:00,35.01,35.11,34.91,34.93,910066.0,30.7573,30.8451,30.6694,30.687,910066.0
2023-02-02 15:30:00,34.93,35.22,34.92,35.2,2387653.0,30.687,30.9417,30.6782,30.9242,2387653.0
2023-02-03 09:30:00,35.29,35.57,35.29,35.5,1139225.0,31.0032,31.2492,31.0032,31.1877,1139225.0
2023-02-03 10:00:00,35.5,35.77,35.35,35.73,868651.0,31.1877,31.4249,31.056,31.3898,868651.0
2023-02-03 10:30:00,35.72,35.75,35.51,35.52,952757.0,31.381,31.4074,31.1965,31.2053,952757.0
2023-02-03 11:00:00,35.51,35.57,35.29,35.33,584997.0,31.1965,31.2492,31.0032,31.0384,584997.0
2023-02-03 11:30:00,35.32,35.35,35.18,35.2,805164.0,31.0296,31.056,30.9066,30.9242,805164.0
2023-02-03 12:00:00,35.2,35.22,35.09,35.2,341260.0,30.9242,30.9417,30.8275,30.9242,341260.0
2023-02-03 12:30:00,35.2,35.27,35.11,35.12,355653.0,30.9242,30.9857,30.8451,30.8539,355653.0
2023-02-03 13:00:00,35.12,35.13,34.97,35.05,553391.0,30.8539,30.8627,30.7221,30.7924,553391.0
2023-02-03 13:30:00,35.05,35.17,35.03,35.12,452472.0,30.7924,30.8978,30.7748,30.8539,452472.0
2023-02-03 14:00:00,35.12,35.16,35.07,35.13,446707.0,30.8539,30.889,30.81,30.8627,446707.0
2023-02-03 14:30:00,35.13,35.17,35.09,35.15,518276.0,30.8627,30.8978,30.8275,30.8803,518276.0
2023-02-03 15:00:00,35.15,35.17,35.11,35.16,439387.0,30.8803,30.8978,30.8451,30.889,439387.0
2023-02-03 15:30:00,35.16,35.18,35.05,35.15,1716360.0,30.889,30.9066,30.7924,30.8803,1716360.0
2023-02-06 09:30:00,34.95,35.06,34.65,34.75,1206155.0,30.7045,30.8012,30.441,30.5288,1206155.0
2023-02-06 10:00:00,34.74,34.75,34.41,34.46,881678.0,30.5201,30.5288,30.2301,30.2741,881678.0
2023-02-06 10:30:00,34.46,34.47,34.28,34.36,844621.0,30.2741,30.2829,30.1159,30.1862,844621.0
2023-02-06 11:00:00,34.35,34.5,34.33,34.47,1013343.0,30.1774,30.3092,30.1599,30.2829,1013343.0
2023-02-06 11:30:00,34.47,34.52,34.4,34.45,755542.0,30.2829,30.3268,30.2214,30.2653,755542.0
2023-02-06 12:00:00,34.45,34.47,34.38,34.39,491856.0,30.2653,30.2829,30.2038,30.2126,491856.0
2023-02-06 12:30:00,34.4,34.59,34.38,34.5,787317.0,30.2214,30.3883,30.2038,30.3092,787317.0
2023-02-06 13:00:00,34.5,34.6,34.47,34.59,443115.0,30.3092,30.3971,30.2829,30.3883,443115.0
2023-02-06 13:30:00,34.58,34.63,34.56,34.62,399934.0,30.3795,30.4234,30.3619,30.4146,399934.0
2023-02-06 14:00:00,34.62,34.65,34.56,34.64,442232.0,30.4146,30.441,30.3619,30.4322,442232.0
2023-02-06 14:30:00,34.64,34.67,34.62,34.66,491640.0,30.4322,30.4586,30.4146,30.4498,491640.0
2023-02-06 15:00:00,34.66,34.67,34.59,34.61,792249.0,30.4498,30.4586,30.3883,30.4058,792249.0
2023-02-06 15:30:00,34.61,34.88,34.6,34.82,3493434.0,30.4058,30.643,30.3971,30.5903,3493434.0
2023-02-07 09:30:00,36.27,36.88,36.19,36.78,5104888.0,31.8642,32.4001,31.7939,32.3123,5104888.0
2023-02-07 10:00:00,36.78,36.81,36.55,36.68,1865716.0,32.3123,32.3386,32.1102,32.2244,1865716.0
2023-02-07 10:30:00,36.68,36.86,36.6,36.84,1101329.0,32.2244,32.3825,32.1541,32.365,1101329.0
2023-02-07 11:00:00,36.84,37.09,36.79,37.04,1772504.0,32.365,32.5846,32.321,32.5407,1772504.0
2023-02-07 11:30:00,37.05,37.24,37.02,37.23,1249639.0,32.5495,32.7164,32.5231,32.7076,1249639.0
2023-02-07 12:00:00,37.23,37.31,37.1,37.13,784198.0,32.7076,32.7779,32.5934,32.6197,784198.0
2023-02-07 12:30:00,37.13,37.7,37.1,37.67,1445179.0,32.6197,33.1205,32.5934,33.0941,1445179.0
2023-02-07 13:00:00,37.67,37.7,37.37,37.4,1353846.0,33.0941,33.1205,32.8306,32.8569,1353846.0
2023-02-07 13:30:00,37.39,37.53,37.28,37.47,1013143.0,32.8482,32.9711,32.7515,32.9184,1013143.0
2023-02-07 14:00:00,37.47,37.58,37.46,37.52,721992.0,32.9184,33.0151,32.9097,32.9624,721992.0
2023-02-07 14:30:00,37.52,37.78,37.52,37.71,980112.0,32.9624,33.1908,32.9624,33.1293,980112.0
2023-02-07 15:00:00,37.7,37.78,37.61,37.77,1079862.0,33.1205,33.1908,33.0414,33.182,1079862.0
2023-02-07 15:30:00,37.77,37.93,37.65,37.73,3281503.0,33.182,33.3226,33.0766,33.1469,3281503.0
2023-02-08 09:30:00,38.13,38.43,38.0,38.29,3186344.0,33.4983,33.7618,33.3841,33.6388,3186344.0
2023-02-08 10:00:00,38.29,38.42,38.23,38.39,1442687.0,33.6388,33.753,33.5861,33.7267,1442687.0
2023-02-08 10:30:00,38.38,38.49,38.27,38.48,1514991.0,33.7179,33.8145,33.6213,33.8057,1514991.0
2023-02-08 11:00:00,38.48,38.55,38.38,38.4,1277807.0,33.8057,33.8672,33.7179,33.7355,1277807.0
2023-02-08 11:30:00,38.39,38.62,38.32,38.62,1123013.0,33.7267,33.9287,33.6652,33.9287,1123013.0
2023-02-08 12:00:00,38.62,38.89,38.54,38.88,1180982.0,33.9287,34.1659,33.8585,34.1572,1180982.0
2023-02-08 12:30:00,38.88,38.91,38.73,38.91,838120.0,34.1572,34.1835,34.0254,34.1835,838120.0
2023-02-08 13:00:00,38.9,38.99,38.87,38.95,673629.0,34.1747,34.2538,34.1484,34.2187,673629.0
2023-02-08 13:30:00,38.95,38.95,38.69,38.71,628832.0,34.2187,34.2187,33.9902,34.0078,628832.0
2023-02-08 14:00:00,38.71,38.78,38.64,38.75,560638.0,34.0078,34.0693,33.9463,34.043,560638.0
2023-02-08 14:30:00,38.75,38.77,38.61,38.67,614151.0,34.043,34.0605,33.92,33.9727,614151.0
2023-02-08 15:00:00,38.66,38.67,38.54,38.61,820165.0,33.9639,33.9727,33.8585,33.92,820165.0
2023-02-08 15:30:00,38.61,38.75,38.6,38.66,2705022.0,33.92,34.043,33.9112,33.9639,2705022.0
2023-02-09 09:30:00,39.36,39.49,39.24,39.26,2231977.0,34.5789,34.6931,34.4734,34.491,2231977.0
2023-02-09 10:00:00,39.26,39.66,39.19,39.54,2285547.0,34.491,34.8424,34.4295,34.737,2285547.0
2023-02-09 10:30:00,39.55,39.61,39.37,39.48,1024594.0,34.7458,34.7985,34.5876,34.6843,1024594.0
2023-02-09 11:00:00,39.48,39.75,39.47,39.72,1810144.0,34.6843,34.9215,34.6755,34.8951,1810144.0
2023-02-09 11:30:00,39.72,39.87,39.69,39.84,1147557.0,34.8951,35.0269,34.8688,35.0005,1147557.0
2023-02-09 12:00:00,39.84,40.06,39.78,39.99,1718262.0,35.0005,35.1938,34.9478,35.1323,1718262.0
2023-02-09 12:30:00,39.99,40.0,39.74,39.84,866172.0,35.1323,35.1411,34.9127,35.0005,866172.0
2023-02-09 13:00:00,39.85,40.04,39.84,40.0,1145501.0,35.0093,35.1763,35.0005,35.1411,1145501.0
2023-02-09 13:30:00,40.01,40.06,39.85,39.89,797655.0,35.1499,35.1938,35.0093,35.0445,797655.0
2023-02-09 14:00:00,39.88,39.93,39.71,39.8,777457.0,35.0357,35.0796,34.8863,34.9654,777457.0
2023-02-09 14:30:00,39.8,39.81,39.71,39.81,719103.0,34.9654,34.9742,34.8863,34.9742,719103.0
2023-02-09 15:00:00,39.8,39.82,39.6,39.61,1052838.0,34.9654,34.983,34.7897,34.7985,1052838.0
2023-02-09 15:30:00,39.61,39.67,39.53,39.54,2678535.0,34.7985,34.8512,34.7282,34.737,2678535.0
2023-02-10 09:30:00,40.55,40.59,40.32,40.48,3208157.0,35.6243,35.6594,35.4222,35.5628,3208157.0
2023-02-10 10:00:00,40.48,40.74,40.34,40.59,2555435.0,35.5628,35.7912,35.4398,35.6594,2555435.0
2023-02-10 10:30:00,40.59,40.72,40.5,40.7,1925819.0,35.6594,35.7737,35.5804,35.7561,1925819.0
2023-02-10 11:00:00,40.7,40.83,40.67,40.69,1554991.0,35.7561,35.8703,35.7297,35.7473,1554991.0
2023-02-10 11:30:00,40.68,40.72,40.51,40.67,1162332.0,35.7385,35.7737,35.5892,35.7297,1162332.0
2023-02-10 12:00:00,40.68,40.74,40.6,40.73,677425.0,35.7385,35.7912,35.6682,35.7824,677425.0
2023-02-10 12:30:00,40.73,40.8,40.7,40.78,402645.0,35.7824,35.8439,35.7561,35.8264,402645.0
2023-02-10 13:00:00,40.79,40.83,40.77,40.8,512562.0,35.8351,35.8703,35.8176,35.8439,512562.0
2023-02-10 13:30:00,40.81,40.85,40.71,40.72,632811.0,35.8527,35.8879,35.7649,35.7737,632811.0
2023-02-10 14:00:00,40.71,40.76,40.66,40.69,581866.0,35.7649,35.8088,35.7209,35.7473,581866.0
2023-02-10 14:30:00,40.69,40.77,40.62,40.75,682320.0,35.7473,35.8176,35.6858,35.8,682320.0
2023-02-10 15:00:00,40.75,40.77,40.67,40.73,939849.0,35.8,35.8176,35.7297,35.7824,939849.0
2023-02-10 15:30:00,40.73,40.78,40.65,40.65,2761599.0,35.7824,35.8264,35.7122,35.7122,2761599.0
2023-02-13 09:30:00,40.4,40.52,40.21,40.36,1306521.0,35.4925,35.5979,35.3256,35.4574,1306521.0
2023-02-13 10:00:00,40.37,40.52,40.36,40.44,828872.0,35.4662,35.5979,35.4574,35.5277,828872.0
2023-02-13 10:30:00,40.44,40.48,40.31,40.34,760025.0,35.5277,35.5628,35.4135,35.4398,760025.0
2023-02-13 11:00:00,40.34,40.43,40.31,40.36,785055.0,35.4398,35.5189,35.4135,35.4574,785055.0
2023-02-13 11:30:00,40.36,40.53,40.34,40.51,427468.0,35.4574,35.6067,35.4398,35.5892,427468.0
2023-02-13 12:00:00,40.51,40.55,40.49,40.52,272300.0,35.5892,35.6243,35.5716,35.5979,272300.0
2023-02-13 12:30:00,40.52,40.66,40.5,40.64,581733.0,35.5979,35.7209,35.5804,35.7034,581733.0
2023-02-13 13:00:00,40.64,40.67,40.58,40.6,294641.0,35.7034,35.7297,35.6507,35.6682,294641.0
2023-02-13 13:30:00,40.61,40.65,40.59,40.62,288458.0,35.677,35.7122,35.6594,35.6858,288458.0
2023-02-13 14:00:00,40.63,40.64,40.55,40.59,243572.0,35.6946,35.7034,35.6243,35.6594,243572.0
2023-02-13 14:30:00,40.59,40.6,40.54,40.59,181138.0,35.6594,35.6682,35.6155,35.6594,181138.0
2023-02-13 15:00:00,40.59,40.63,40.52,40.57,543352.0,35.6594,35.6946,35.5979,35.6419,543352.0
2023-02-13 15:30:00,40.57,40.68,40.56,40.62,1160724.0,35.6419,35.7385,35.6331,35.6858,1160724.0
2023-02-14 09:30:00,40.54,41.22,40.47,41.16,1387894.0,35.6155,36.2129,35.554,36.1602,1387894.0
2023-02-14 10:00:00,41.16,41.35,41.14,41.32,801163.0,36.1602,36.3271,36.1426,36.3008,801163.0
2023-02-14 10:30:00,41.33,41.38,40.89,40.98,1027005.0,36.3096,36.3535,35.923,36.0021,1027005.0
2023-02-14 11:00:00,40.98,41.08,40.86,40.88,471672.0,36.0021,36.0899,35.8966,35.9142,471672.0
2023-02-14 11:30:00,40.88,40.89,40.75,40.86,522881.0,35.9142,35.923,35.8,35.8966,522881.0
2023-02-14 12:00:00,40.86,40.99,40.85,40.98,272725.0,35.8966,36.0109,35.8879,36.0021,272725.0
2023-02-14 12:30:00,40.98,41.05,40.96,41.02,229170.0,36.0021,36.0636,35.9845,36.0372,229170.0
2023-02-14 13:00:00,41.02,41.16,41.02,41.13,344911.0,36.0372,36.1602,36.0372,36.1338,344911.0
2023-02-14 13:30:00,41.13,41.15,41.01,41.05,404477.0,36.1338,36.1514,36.0284,36.0636,404477.0
2023-02-14 14:00:00,41.05,41.1,41.02,41.05,325214.0,36.0636,36.1075,36.0372,36.0636,325214.0
2023-02-14 14:30:00,41.05,41.13,41.02,41.09,297069.0,36.0636,36.1338,36.0372,36.0987,297069.0
2023-02-14 15:00:00,41.09,41.14,41.05,41.07,409257.0,36.0987,36.1426,36.0636,36.0811,409257.0
2023-02-14 15:30:00,41.07,41.12,40.98,41.02,1397394.0,36.0811,36.1251,36.0021,36.0372,1397394.0
2023-02-15 09:30:00,40.56,40.6,40.37,40.5,1577793.0,35.6331,35.6682,35.4662,35.5804,1577793.0
2023-02-15 10:00:00,40.49,40.65,40.46,40.53,776834.0,35.5716,35.7122,35.5452,35.6067,776834.0
2023-02-15 10:30:00,40.52,40.59,40.44,40.45,1086409.0,35.5979,35.6594,35.5277,35.5364,1086409.0
2023-02-15 11:00:00,40.45,40.52,40.28,40.35,1717224.0,35.5364,35.5979,35.3871,35.4486,1717224.0
2023-02-15 11:30:00,40.34,40.46,40.27,40.39,923533.0,35.4398,35.5452,35.3783,35.4837,923533.0
2023-02-15 12:00:00,40.4,40.44,40.29,40.3,739035.0,35.4925,35.5277,35.3959,35.4047,739035.0
2023-02-15 12:30:00,40.3,40.48,40.29,40.46,665482.0,35.4047,35.5628,35.3959,35.5452,665482.0
2023-02-15 13:00:00,40.47,40.65,40.45,40.64,601543.0,35.554,35.7122,35.5364,35.7034,601543.0
2023-02-15 13:30:00,40.64,40.74,40.63,40.73,531394.0,35.7034,35.7912,35.6946,35.7824,531394.0
2023-02-15 14:00:00,40.74,40.75,40.64,40.66,435099.0,35.7912,35.8,35.7034,35.7209,435099.0
2023-02-15 14:30:00,40.66,40.69,40.63,40.65,394745.0,35.7209,35.7473,35.6946,35.7122,394745.0
2023-02-15 15:00:00,40.65,40.75,40.63,40.66,798717.0,35.7122,35.8,35.6946,35.7209,798717.0
2023-02-15 15:30:00,40.66,40.89,40.66,40.88,1932573.0,35.7209,35.923,35.7209,35.9142,1932573.0
2023-02-16 09:30:00,40.37,40.57,40.34,40.47,1132589.0,35.8097,35.9871,35.783,35.8984,1132589.0
2023-02-16 10:00:00,40.47,40.57,40.39,40.52,489697.0,35.8984,35.9871,35.8274,35.9427,489697.0
2023-02-16 10:30:00,40.52,40.71,40.48,40.7,572647.0,35.9427,36.1112,35.9072,36.1024,572647.0
2023-02-16 11:00:00,40.69,40.91,40.62,40.89,1326874.0,36.0935,36.2887,36.0314,36.2709,1326874.0
2023-02-16 11:30:00,40.89,40.97,40.82,40.9,692742.0,36.2709,36.3419,36.2088,36.2798,692742.0
2023-02-16 12:00:00,40.9,40.96,40.86,40.96,358370.0,36.2798,36.333,36.2443,36.333,358370.0
2023-02-16 12:30:00,40.96,41.04,40.95,41.01,606731.0,36.333,36.404,36.3241,36.3774,606731.0
2023-02-16 13:00:00,41.01,41.25,41.0,41.13,1826109.0,36.3774,36.5902,36.3685,36.4838,1826109.0
2023-02-16 13:30:00,41.13,41.16,41.05,41.11,704876.0,36.4838,36.5104,36.4128,36.4661,704876.0
2023-02-16 14:00:00,41.11,41.14,41.03,41.11,359516.0,36.4661,36.4927,36.3951,36.4661,359516.0
2023-02-16 14:30:00,41.1,41.12,40.96,41.0,510212.0,36.4572,36.4749,36.333,36.3685,510212.0
2023-02-16 15:00:00,41.0,41.01,40.78,40.93,1550238.0,36.3685,36.3774,36.1733,36.3064,1550238.0
2023-02-16 15:30:00,40.94,40.96,40.83,40.96,3398993.0,36.3153,36.333,36.2177,36.333,3398993.0
2023-02-17 09:30:00,40.28,40.33,39.97,40.05,1936262.0,35.7298,35.7742,35.4548,35.5258,1936262.0
2023-02-17 10:00:00,40.05,40.32,40.04,40.2,1482702.0,35.5258,35.7653,35.5169,35.6589,1482702.0
2023-02-17 10:30:00,40.19,40.37,40.19,40.27,864471.0,35.65,35.8097,35.65,35.721,864471.0
2023-02-17 11:00:00,40.27,40.41,40.17,40.3,1320441.0,35.721,35.8451,35.6322,35.7476,1320441.0
2023-02-17 11:30:00,40.31,40.41,40.21,40.25,527699.0,35.7564,35.8451,35.6677,35.7032,527699.0
2023-02-17 12:00:00,40.25,40.36,40.24,40.35,445809.0,35.7032,35.8008,35.6943,35.7919,445809.0
2023-02-17 12:30:00,40.35,40.36,40.19,40.23,523801.0,35.7919,35.8008,35.65,35.6855,523801.0
2023-02-17 13:00:00,40.23,40.28,40.09,40.12,612155.0,35.6855,35.7298,35.5613,35.5879,612155.0
2023-02-17 13:30:00,40.11,40.13,40.04,40.08,596717.0,35.579,35.5968,35.5169,35.5524,596717.0
2023-02-17 14:00:00,40.09,40.12,40.03,40.07,625620.0,35.5613,35.5879,35.5081,35.5435,625620.0
2023-02-17 14:30:00,40.08,40.13,40.04,40.11,642728.0,35.5524,35.5968,35.5169,35.579,642728.0
2023-02-17 15:00:00,40.11,40.14,39.97,39.98,1013176.0,35.579,35.6056,35.4548,35.4637,1013176.0
2023-02-17 15:30:00,39.98,40.11,39.96,40.01,2141463.0,35.4637,35.579,35.446,35.4903,2141463.0
2023-02-21 09:30:00,39.94,40.21,39.93,40.01,1375700.0,35.4282,35.6677,35.4194,35.4903,1375700.0
2023-02-21 10:00:00,40.01,40.16,39.92,39.97,661028.0,35.4903,35.6234,35.4105,35.4548,661028.0
2023-02-21 10:30:00,39.97,40.13,39.94,40.09,571019.0,35.4548,35.5968,35.4282,35.5613,571019.0
2023-02-21 11:00:00,40.09,40.14,39.98,40.01,732619.0,35.5613,35.6056,35.4637,35.4903,732619.0
2023-02-21 11:30:00,40.01,40.03,39.92,39.94,422786.0,35.4903,35.5081,35.4105,35.4282,422786.0
2023-02-21 12:00:00,39.93,40.03,39.89,40.02,289877.0,35.4194,35.5081,35.3839,35.4992,289877.0
2023-02-21 12:30:00,40.02,40.13,40.01,40.11,478826.0,35.4992,35.5968,35.4903,35.579,478826.0
2023-02-21 13:00:00,40.12,40.12,39.96,39.98,262554.0,35.5879,35.5879,35.446,35.4637,262554.0
2023-02-21 13:30:00,39.97,39.98,39.91,39.94,235480.0,35.4548,35.4637,35.4016,35.4282,235480.0
2023-02-21 14:00:00,39.94,39.96,39.83,39.91,250292.0,35.4282,35.446,35.3307,35.4016,250292.0
2023-02-21 14:30:00,39.91,39.96,39.85,39.94,452201.0,35.4016,35.446,35.3484,35.4282,452201.0
2023-02-21 15:00:00,39.94,39.95,39.85,39.87,538928.0,35.4282,35.4371,35.3484,35.3661,538928.0
2023-02-21 15:30:00,39.87,39.92,39.75,39.77,1311899.0,35.3661,35.4105,35.2597,35.2774,1311899.0
2023-02-22 09:30:00,39.54,39.54,39.21,39.3,1468396.0,35.0734,35.0734,34.7807,34.8605,1468396.0
2023-02-22 10:00:00,39.3,39.33,38.91,38.97,1188676.0,34.8605,34.8871,34.5146,34.5678,1188676.0
2023-02-22 10:30:00,38.96,39.04,38.86,39.01,607785.0,34.5589,34.6299,34.4702,34.6033,607785.0
2023-02-22 11:00:00,39.01,39.09,38.87,38.93,890239.0,34.6033,34.6742,34.4791,34.5323,890239.0
2023-02-22 11:30:00,38.94,39.08,38.89,39.05,384745.0,34.5412,34.6654,34.4968,34.6388,384745.0
2023-02-22 12:00:00,39.06,39.1,38.99,39.08,239072.0,34.6476,34.6831,34.5855,34.6654,239072.0
2023-02-22 12:30:00,39.08,39.19,39.06,39.15,289584.0,34.6654,34.763,34.6476,34.7275,289584.0
2023-02-22 13:00:00,39.14,39.22,39.08,39.19,258349.0,34.7186,34.7896,34.6654,34.763,258349.0
2023-02-22 13:30:00,39.18,39.19,39.11,39.13,268027.0,34.7541,34.763,34.692,34.7097,268027.0
2023-02-22 14:00:00,39.12,39.2,38.88,38.91,431389.0,34.7009,34.7718,34.488,34.5146,431389.0
2023-02-22 14:30:00,38.91,38.91,38.75,38.79,722099.0,34.5146,34.5146,34.3727,34.4081,722099.0
2023-02-22 15:00:00,38.79,38.81,38.73,38.75,817911.0,34.4081,34.4259,34.3549,34.3727,817911.0
2023-02-22 15:30:00,38.75,38.96,38.72,38.94,1831580.0,34.3727,34.5589,34.346,34.5412,1831580.0
2023-02-23 09:30:00,39.71,39.81,39.44,39.69,1635739.0,35.2242,35.3129,34.9847,35.2065,1635739.0
2023-02-23 10:00:00,39.69,39.8,39.57,39.77,671908.0,35.2065,35.304,35.1,35.2774,671908.0
2023-02-23 10:30:00,39.77,39.77,39.46,39.6,757207.0,35.2774,35.2774,35.0025,35.1266,757207.0
2023-02-23 11:00:00,39.59,39.6,39.39,39.41,384012.0,35.1178,35.1266,34.9404,34.9581,384012.0
2023-02-23 11:30:00,39.41,39.5,39.3,39.3,416759.0,34.9581,35.0379,34.8605,34.8605,416759.0
2023-02-23 12:00:00,39.3,39.39,39.29,39.34,288408.0,34.8605,34.9404,34.8517,34.896,288408.0
2023-02-23 12:30:00,39.35,39.47,39.33,39.47,255762.0,34.9049,35.0113,34.8871,35.0113,255762.0
2023-02-23 13:00:00,39.46,39.5,39.43,39.49,244665.0,35.0025,35.0379,34.9758,35.0291,244665.0
2023-02-23 13:30:00,39.5,39.53,39.44,39.51,238602.0,35.0379,35.0645,34.9847,35.0468,238602.0
2023-02-23 14:00:00,39.51,39.65,39.51,39.65,268564.0,35.0468,35.171,35.0468,35.171,268564.0
2023-02-23 14:30:00,39.65,39.71,39.63,39.7,316536.0,35.171,35.2242,35.1532,35.2153,316536.0
2023-02-23 15:00:00,39.7,39.78,39.69,39.75,425685.0,35.2153,35.2863,35.2065,35.2597,425685.0
2023-02-23 15:30:00,39.75,39.76,39.61,39.68,1641427.0,35.2597,35.2686,35.1355,35.1976,1641427.0
2023-02-24 09:30:00,39.46,39.48,39.2,39.35,848960.0,35.0025,35.0202,34.7718,34.9049,848960.0
2023-02-24 10:00:00,39.34,39.5,39.31,39.36,466914.0,34.896,35.0379,34.8694,34.9137,466914.0
2023-02-24 10:30:00,39.36,39.44,39.24,39.32,480630.0,34.9137,34.9847,34.8073,34.8783,480630.0
2023-02-24 11:00:00,39.32,39.52,39.27,39.48,452658.0,34.8783,35.0557,34.8339,35.0202,452658.0
2023-02-24 11:30:00,39.48,39.55,39.4,39.48,330612.0,35.0202,35.0823,34.9492,35.0202,330612.0
2023-02-24 12:00:00,39.48,39.51,39.41,39.47,191342.0,35.0202,35.0468,34.9581,35.0113,191342.0
2023-02-24 12:30:00,39.47,39.51,39.34,39.36,189081.0,35.0113,35.0468,34.896,34.9137,189081.0
2023-02-24 13:00:00,39.35,39.44,39.3,39.4,192336.0,34.9049,34.9847,34.8605,34.9492,192336.0
2023-02-24 13:30:00,39.4,39.49,39.37,39.44,241404.0,34.9492,35.0291,34.9226,34.9847,241404.0
2023-02-24 14:00:00,39.44,39.54,39.42,39.54,195210.0,34.9847,35.0734,34.967,35.0734,195210.0
2023-02-24 14:30:00,39.53,39.62,39.49,39.61,259322.0,35.0645,35.1444,35.0291,35.1355,259322.0
2023-02-24 15:00:00,39.61,39.71,39.56,39.66,642823.0,35.1355,35.2242,35.0912,35.1799,642823.0
2023-02-24 15:30:00,39.66,39.71,39.55,39.7,1471937.0,35.1799,35.2242,35.0823,35.2153,1471937.0
2023-02-27 09:30:00,40.08,40.09,39.87,40.02,882345.0,35.5524,35.5613,35.3661,35.4992,882345.0
2023-02-27 10:00:00,40.02,40.29,39.97,40.26,776363.0,35.4992,35.7387,35.4548,35.7121,776363.0
2023-02-27 10:30:00,40.25,40.26,40.1,40.23,532551.0,35.7032,35.7121,35.5702,35.6855,532551.0
2023-02-27 11:00:00,40.23,40.3,40.2,40.24,539360.0,35.6855,35.7476,35.6589,35.6943,539360.0
2023-02-27 11:30:00,40.24,40.34,40.19,40.34,481141.0,35.6943,35.783,35.65,35.783,481141.0
2023-02-27 12:00:00,40.34,40.38,40.26,40.34,239721.0,35.783,35.8185,35.7121,35.783,239721.0
2023-02-27 12:30:00,40.34,40.42,40.34,40.4,254568.0,35.783,35.854,35.783,35.8363,254568.0
2023-02-27 13:00:00,40.4,40.45,40.29,40.31,290016.0,35.8363,35.8806,35.7387,35.7564,290016.0
2023-02-27 13:30:00,40.31,40.32,40.17,40.26,371824.0,35.7564,35.7653,35.6322,35.7121,371824.0
2023-02-27 14:00:00,40.26,40.3,40.23,40.28,331719.0,35.7121,35.7476,35.6855,35.7298,331719.0
2023-02-27 14:30:00,40.27,40.33,40.22,40.24,492910.0,35.721,35.7742,35.6766,35.6943,492910.0
2023-02-27 15:00:00,40.24,40.26,40.19,40.25,535171.0,35.6943,35.7121,35.65,35.7032,535171.0
2023-02-27 15:30:00,40.25,40.27,40.13,40.22,1349981.0,35.7032,35.721,35.5968,35.6766,1349981.0
2023-02-28 09:30:00,40.48,40.53,40.15,40.15,999114.0,35.9072,35.9516,35.6145,35.6145,999114.0
2023-02-28 10:00:00,40.16,40.27,40.11,40.21,548875.0,35.6234,35.721,35.579,35.6677,548875.0
2023-02-28 10:30:00,40.22,40.29,40.05,40.1,798721.0,35.6766,35.7387,35.5258,35.5702,798721.0
2023-02-28 11:00:00,40.1,40.25,40.06,40.06,605117.0,35.5702,35.7032,35.5347,35.5347,605117.0
2023-02-28 11:30:00,40.06,40.07,39.88,39.88,545005.0,35.5347,35.5435,35.375,35.375,545005.0
2023-02-28 12:00:00,39.88,39.96,39.86,39.9,241146.0,35.375,35.446,35.3573,35.3927,241146.0
2023-02-28 12:30:00,39.91,39.99,39.83,39.98,151888.0,35.4016,35.4726,35.3307,35.4637,151888.0
2023-02-28 13:00:00,39.97,39.99,39.86,39.88,132042.0,35.4548,35.4726,35.3573,35.375,132042.0
2023-02-28 13:30:00,39.88,39.9,39.76,39.79,268559.0,35.375,35.3927,35.2686,35.2952,268559.0
2023-02-28 14:00:00,39.79,39.83,39.68,39.75,310705.0,35.2952,35.3307,35.1976,35.2597,310705.0
2023-02-28 14:30:00,39.75,39.76,39.68,39.69,287792.0,35.2597,35.2686,35.1976,35.2065,287792.0
2023-02-28 15:00:00,39.69,39.74,39.67,39.69,502291.0,35.2065,35.2508,35.1887,35.2065,502291.0
2023-02-28 15:30:00,39.69,39.73,39.58,39.59,1614930.0,35.2065,35.242,35.1089,35.1178,1614930.0
2023-03-01 09:30:00,39.76,39.86,39.64,39.85,680537.0,35.2686,35.3573,35.1621,35.3484,680537.0
2023-03-01 10:00:00,39.86,39.89,39.67,39.76,332002.0,35.3573,35.3839,35.1887,35.2686,332002.0
2023-03-01 10:30:00,39.75,40.0,39.74,39.96,437142.0,35.2597,35.4815,35.2508,35.446,437142.0
2023-03-01 11:00:00,39.96,39.97,39.7,39.76,434014.0,35.446,35.4548,35.2153,35.2686,434014.0
2023-03-01 11:30:00,39.76,39.84,39.66,39.8,281486.0,35.2686,35.3395,35.1799,35.304,281486.0
2023-03-01 12:00:00,39.8,39.9,39.77,39.79,214489.0,35.304,35.3927,35.2774,35.2952,214489.0
2023-03-01 12:30:00,39.79,39.86,39.76,39.82,173785.0,35.2952,35.3573,35.2686,35.3218,173785.0
2023-03-01 13:00:00,39.82,39.86,39.76,39.77,213237.0,35.3218,35.3573,35.2686,35.2774,213237.0
2023-03-01 13:30:00,39.77,39.79,39.69,39.79,216608.0,35.2774,35.2952,35.2065,35.2952,216608.0
2023-03-01 14:00:00,39.78,39.99,39.75,39.97,554570.0,35.2863,35.4726,35.2597,35.4548,554570.0
2023-03-01 14:30:00,39.97,39.99,39.89,39.91,188689.0,35.4548,35.4726,35.3839,35.4016,188689.0
2023-03-01 15:00:00,39.92,39.98,39.9,39.97,338216.0,35.4105,35.4637,35.3927,35.4548,338216.0
2023-03-01 15:30:00,39.97,40.05,39.91,39.95,1025816.0,35.4548,35.5258,35.4016,35.4371,1025816.0
2023-03-02 09:30:00,39.9,40.14,39.81,40.13,522893.0,35.3927,35.6056,35.3129,35.5968,522893.0
2023-03-02 10:00:00,40.13,40.28,40.05,40.17,275438.0,35.5968,35.7298,35.5258,35.6322,275438.0
2023-03-02 10:30:00,40.16,40.39,40.15,40.36,781274.0,35.6234,35.8274,35.6145,35.8008,781274.0
2023-03-02 11:00:00,40.37,40.38,40.25,40.29,608863.0,35.8097,35.8185,35.7032,35.7387,608863.0
2023-03-02 11:30:00,40.28,40.29,40.15,40.23,271253.0,35.7298,35.7387,35.6145,35.6855,271253.0
2023-03-02 12:00:00,40.24,40.26,39.99,40.04,379908.0,35.6943,35.7121,35.4726,35.5169,379908.0
2023-03-02 12:30:00,40.04,40.2,40.03,40.18,226157.0,35.5169,35.6589,35.5081,35.6411,226157.0
2023-03-02 13:00:00,40.18,40.18,40.03,40.05,332462.0,35.6411,35.6411,35.5081,35.5258,332462.0
2023-03-02 13:30:00,40.05,40.17,40.02,40.16,221022.0,35.5258,35.6322,35.4992,35.6234,221022.0
2023-03-02 14:00:00,40.16,40.2,40.14,40.19,207850.0,35.6234,35.6589,35.6056,35.65,207850.0
2023-03-02 14:30:00,40.19,40.2,40.12,40.17,176279.0,35.65,35.6589,35.5879,35.6322,176279.0
2023-03-02 15:00:00,40.18,40.25,40.16,40.23,289043.0,35.6411,35.7032,35.6234,35.6855,289043.0
2023-03-02 15:30:00,40.24,40.31,40.19,40.26,810752.0,35.6943,35.7564,35.65,35.7121,810752.0
2023-03-03 09:30:00,39.28,39.98,39.27,39.91,1245645.0,34.8428,35.4637,34.8339,35.4016,1245645.0
2023-03-03 10:00:00,39.91,39.93,39.73,39.8,571071.0,35.4016,35.4194,35.242,35.304,571071.0
2023-03-03 10:30:00,39.8,39.91,39.77,39.88,312901.0,35.304,35.4016,35.2774,35.375,312901.0
2023-03-03 11:00:00,39.88,39.98,39.86,39.94,404353.0,35.375,35.4637,35.3573,35.4282,404353.0
2023-03-03 11:30:00,39.95,40.04,39.89,40.02,572778.0,35.4371,35.5169,35.3839,35.4992,572778.0
2023-03-03 12:00:00,40.01,40.09,40.0,40.08,199518.0,35.4903,35.5613,35.4815,35.5524,199518.0
2023-03-03 12:30:00,40.08,40.09,39.96,40.09,313906.0,35.5524,35.5613,35.446,35.5613,313906.0
2023-03-03 13:00:00,40.09,40.19,40.08,40.18,254269.0,35.5613,35.65,35.5524,35.6411,254269.0
2023-03-03 13:30:00,40.19,40.19,40.08,40.09,212791.0,35.65,35.65,35.5524,35.5613,212791.0
2023-03-03 14:00:00,40.1,40.17,40.08,40.17,205163.0,35.5702,35.6322,35.5524,35.6322,205163.0
2023-03-03 14:30:00,40.17,40.24,40.16,40.23,222903.0,35.6322,35.6943,35.6234,35.6855,222903.0
2023-03-03 15:00:00,40.23,40.3,40.19,40.23,444677.0,35.6855,35.7476,35.65,35.6855,444677.0
2023-03-03 15:30:00,40.23,40.25,40.14,40.23,852892.0,35.6855,35.7032,35.6056,35.6855,852892.0
2023-03-06 09:30:00,40.23,40.28,40.1,40.19,704187.0,35.6855,35.7298,35.5702,35.65,704187.0
2023-03-06 10:00:00,40.19,40.3,40.14,40.28,494016.0,35.65,35.7476,35.6056,35.7298,494016.0
2023-03-06 10:30:00,40.28,40.38,40.24,40.24,539328.0,35.7298,35.8185,35.6943,35.6943,539328.0
2023-03-06 11:00:00,40.24,40.36,40.21,40.34,520439.0,35.6943,35.8008,35.6677,35.783,520439.0
2023-03-06 11:30:00,40.34,40.44,40.32,40.44,189566.0,35.783,35.8717,35.7653,35.8717,189566.0
2023-03-06 12:00:00,40.43,40.55,40.41,40.49,337297.0,35.8629,35.9693,35.8451,35.9161,337297.0
2023-03-06 12:30:00,40.5,40.53,40.42,40.47,217021.0,35.925,35.9516,35.854,35.8984,217021.0
2023-03-06 13:00:00,40.47,40.48,40.36,40.4,150272.0,35.8984,35.9072,35.8008,35.8363,150272.0
2023-03-06 13:30:00,40.4,40.43,40.35,40.39,161358.0,35.8363,35.8629,35.7919,35.8274,161358.0
2023-03-06 14:00:00,40.4,40.42,40.31,40.4,144578.0,35.8363,35.854,35.7564,35.8363,144578.0
2023-03-06 14:30:00,40.4,40.45,40.38,40.42,300416.0,35.8363,35.8806,35.8185,35.854,300416.0
2023-03-06 15:00:00,40.43,40.44,40.35,40.41,433404.0,35.8629,35.8717,35.7919,35.8451,433404.0
2023-03-06 15:30:00,40.41,40.5,40.39,40.43,1566721.0,35.8451,35.925,35.8274,35.8629,1566721.0
2023-03-07 09:30:00,40.11,40.18,40.02,40.08,464355.0,35.579,35.6411,35.4992,35.5524,464355.0
2023-03-07 10:00:00,40.08,40.08,39.73,39.92,586696.0,35.5524,35.5524,35.242,35.4105,586696.0
2023-03-07 10:30:00,39.91,40.01,39.72,39.8,644233.0,35.4016,35.4903,35.2331,35.304,644233.0
2023-03-07 11:00:00,39.79,39.89,39.68,39.68,482298.0,35.2952,35.3839,35.1976,35.1976,482298.0
2023-03-07 11:30:00,39.69,39.88,39.66,39.78,412460.0,35.2065,35.375,35.1799,35.2863,412460.0
2023-03-07 12:00:00,39.78,39.98,39.77,39.88,207819.0,35.2863,35.4637,35.2774,35.375,207819.0
2023-03-07 12:30:00,39.87,39.88,39.82,39.84,145774.0,35.3661,35.375,35.3218,35.3395,145774.0
2023-03-07 13:00:00,39.85,39.85,39.76,39.8,205679.0,35.3484,35.3484,35.2686,35.304,205679.0
2023-03-07 13:30:00,39.8,39.83,39.61,39.62,229321.0,35.304,35.3307,35.1355,35.1444,229321.0
2023-03-07 14:00:00,39.61,39.65,39.58,39.6,214214.0,35.1355,35.171,35.1089,35.1266,214214.0
2023-03-07 14:30:00,39.6,39.67,39.59,39.59,442913.0,35.1266,35.1887,35.1178,35.1178,442913.0
2023-03-07 15:00:00,39.59,39.71,39.59,39.66,436321.0,35.1178,35.2242,35.1178,35.1799,436321.0
2023-03-07 15:30:00,39.66,39.8,39.66,39.8,1549787.0,35.1799,35.304,35.1799,35.304,1549787.0
2023-03-08 09:30:00,39.74,40.02,39.74,40.02,794493.0,35.2508,35.4992,35.2508,35.4992,794493.0
2023-03-08 10:00:00,40.02,40.03,39.81,39.97,508497.0,35.4992,35.5081,35.3129,35.4548,508497.0
2023-03-08 10:30:00,39.97,40.11,39.72,39.77,496262.0,35.4548,35.579,35.2331,35.2774,496262.0
2023-03-08 11:00:00,39.78,39.8,39.67,39.7,374712.0,35.2863,35.304,35.1887,35.2153,374712.0
2023-03-08 11:30:00,39.71,39.73,39.48,39.5,607633.0,35.2242,35.242,35.0202,35.0379,607633.0
2023-03-08 12:00:00,39.5,39.55,39.4,39.45,205356.0,35.0379,35.0823,34.9492,34.9936,205356.0
2023-03-08 12:30:00,39.46,39.53,39.44,39.47,177616.0,35.0025,35.0645,34.9847,35.0113,177616.0
2023-03-08 13:00:00,39.47,39.49,39.35,39.36,203068.0,35.0113,35.0291,34.9049,34.9137,203068.0
2023-03-08 13:30:00,39.35,39.42,39.34,39.41,233922.0,34.9049,34.967,34.896,34.9581,233922.0
2023-03-08 14:00:00,39.41,39.53,39.4,39.52,263082.0,34.9581,35.0645,34.9492,35.0557,263082.0
2023-03-08 14:30:00,39.52,39.54,39.48,39.48,148835.0,35.0557,35.0734,35.0202,35.0202,148835.0
2023-03-08 15:00:00,39.49,39.52,39.43,39.47,277750.0,35.0291,35.0557,34.9758,35.0113,277750.0
2023-03-08 15:30:00,39.46,39.68,39.45,39.66,851150.0,35.0025,35.1976,34.9936,35.1799,851150.0
2023-03-09 09:30:00,39.74,40.05,39.73,39.92,751253.0,35.2508,35.5258,35.242,35.4105,751253.0
2023-03-09 10:00:00,39.91,39.98,39.66,39.72,354526.0,35.4016,35.4637,35.1799,35.2331,354526.0
2023-03-09 10:30:00,39.72,39.81,39.67,39.71,245087.0,35.2331,35.3129,35.1887,35.2242,245087.0
2023-03-09 11:00:00,39.71,39.79,39.61,39.74,200022.0,35.2242,35.2952,35.1355,35.2508,200022.0
2023-03-09 11:30:00,39.73,39.8,39.65,39.66,156174.0,35.242,35.304,35.171,35.1799,156174.0
2023-03-09 12:00:00,39.66,39.74,39.61,39.72,428205.0,35.1799,35.2508,35.1355,35.2331,428205.0
2023-03-09 12:30:00,39.72,39.75,39.57,39.6,166418.0,35.2331,35.2597,35.1,35.1266,166418.0
2023-03-09 13:00:00,39.59,39.64,39.46,39.51,198445.0,35.1178,35.1621,35.0025,35.0468,198445.0
2023-03-09 13:30:00,39.5,39.54,39.41,39.43,216555.0,35.0379,35.0734,34.9581,34.9758,216555.0
2023-03-09 14:00:00,39.42,39.49,39.39,39.41,309811.0,34.967,35.0291,34.9404,34.9581,309811.0
2023-03-09 14:30:00,39.41,39.46,39.36,39.37,290488.0,34.9581,35.0025,34.9137,34.9226,290488.0
2023-03-09 15:00:00,39.38,39.41,39.24,39.34,559247.0,34.9315,34.9581,34.8073,34.896,559247.0
2023-03-09 15:30:00,39.34,39.43,39.31,39.34,1233403.0,34.896,34.9758,34.8694,34.896,1233403.0
2023-03-10 09:30:00,39.5,39.78,39.37,39.71,639770.0,35.0379,35.2863,34.9226,35.2242,639770.0
2023-03-10 10:00:00,39.71,39.86,39.56,39.62,425987.0,35.2242,35.3573,35.0912,35.1444,425987.0
2023-03-10 10:30:00,39.62,39.71,39.48,39.67,432648.0,35.1444,35.2242,35.0202,35.1887,432648.0
2023-03-10 11:00:00,39.66,39.73,39.58,39.64,504361.0,35.1799,35.242,35.1089,35.1621,504361.0
2023-03-10 11:30:00,39.65,39.78,39.52,39.52,465336.0,35.171,35.2863,35.0557,35.0557,465336.0
2023-03-10 12:00:00,39.52,39.55,39.39,39.5,178905.0,35.0557,35.0823,34.9404,35.0379,178905.0
2023-03-10 12:30:00,39.5,39.57,39.35,39.39,274652.0,35.0379,35.1,34.9049,34.9404,274652.0
2023-03-10 13:00:00,39.39,39.43,39.08,39.14,558502.0,34.9404,34.9758,34.6654,34.7186,558502.0
2023-03-10 13:30:00,39.13,39.14,38.91,39.04,460139.0,34.7097,34.7186,34.5146,34.6299,460139.0
2023-03-10 14:00:00,39.04,39.19,38.99,39.03,319937.0,34.6299,34.763,34.5855,34.621,319937.0
2023-03-10 14:30:00,39.03,39.25,39.03,39.17,321713.0,34.621,34.8162,34.621,34.7452,321713.0
2023-03-10 15:00:00,39.17,39.2,39.01,39.05,529467.0,34.7452,34.7718,34.6033,34.6388,529467.0
2023-03-10 15:30:00,39.06,39.08,38.92,39.0,1387117.0,34.6476,34.6654,34.5235,34.5944,1387117.0
2023-03-13 09:30:00,37.49,38.26,37.37,38.21,2207587.0,33.255,33.938,33.1485,33.8937,2207587.0
2023-03-13 10:00:00,38.2,38.33,37.96,38.02,895150.0,33.8848,34.0001,33.6719,33.7251,895150.0
2023-03-13 10:30:00,38.02,38.46,38.01,38.46,1460604.0,33.7251,34.1154,33.7163,34.1154,1460604.0
2023-03-13 11:00:00,38.46,38.61,38.25,38.42,789293.0,34.1154,34.2485,33.9291,34.0799,789293.0
2023-03-13 11:30:00,38.44,38.49,38.09,38.41,902261.0,34.0977,34.142,33.7872,34.0711,902261.0
2023-03-13 12:00:00,38.41,38.47,38.01,38.07,608196.0,34.0711,34.1243,33.7163,33.7695,608196.0
2023-03-13 12:30:00,38.07,38.27,37.96,37.99,661444.0,33.7695,33.9469,33.6719,33.6985,661444.0
2023-03-13 13:00:00,37.99,38.02,37.89,37.99,521702.0,33.6985,33.7251,33.6098,33.6985,521702.0
2023-03-13 13:30:00,37.99,38.15,37.93,38.14,473718.0,33.6985,33.8404,33.6453,33.8316,473718.0
2023-03-13 14:00:00,38.13,38.25,38.08,38.2,471376.0,33.8227,33.9291,33.7783,33.8848,471376.0
2023-03-13 14:30:00,38.21,38.23,38.02,38.11,421668.0,33.8937,33.9114,33.7251,33.805,421668.0
2023-03-13 15:00:00,38.1,38.11,37.91,37.93,655660.0,33.7961,33.805,33.6275,33.6453,655660.0
2023-03-13 15:30:00,37.92,38.12,37.91,38.0,1684607.0,33.6364,33.8138,33.6275,33.7074,1684607.0
2023-03-14 09:30:00,38.05,38.45,37.93,38.42,867935.0,33.7517,34.1065,33.6453,34.0799,867935.0
2023-03-14 10:00:00,38.42,38.64,38.37,38.61,562785.0,34.0799,34.2751,34.0356,34.2485,562785.0
2023-03-14 10:30:00,38.62,38.72,38.49,38.5,607232.0,34.2573,34.346,34.142,34.1509,607232.0
2023-03-14 11:00:00,38.51,38.88,38.48,38.83,369955.0,34.1598,34.488,34.1332,34.4436,369955.0
2023-03-14 11:30:00,38.84,38.9,38.71,38.8,428149.0,34.4525,34.5057,34.3372,34.417,428149.0
2023-03-14 12:00:00,38.79,38.83,38.59,38.59,340572.0,34.4081,34.4436,34.2307,34.2307,340572.0
2023-03-14 12:30:00,38.58,38.68,38.54,38.58,371008.0,34.2219,34.3106,34.1864,34.2219,371008.0
2023-03-14 13:00:00,38.58,38.64,38.4,38.48,262732.0,34.2219,34.2751,34.0622,34.1332,262732.0
2023-03-14 13:30:00,38.48,38.57,38.41,38.41,229675.0,34.1332,34.213,34.0711,34.0711,229675.0
2023-03-14 14:00:00,38.41,38.43,38.28,38.34,275194.0,34.0711,34.0888,33.9558,34.009,275194.0
2023-03-14 14:30:00,38.34,38.39,38.15,38.16,254604.0,34.009,34.0533,33.8404,33.8493,254604.0
2023-03-14 15:00:00,38.16,38.16,37.84,38.02,1353649.0,33.8493,33.8493,33.5655,33.7251,1353649.0
2023-03-14 15:30:00,38.03,38.29,38.0,38.24,1789153.0,33.734,33.9646,33.7074,33.9203,1789153.0
2023-03-15 09:30:00,36.07,36.44,35.79,35.86,2772108.0,31.9954,32.3236,31.747,31.8091,2772108.0
2023-03-15 10:00:00,35.86,36.3,35.75,36.09,1456288.0,31.8091,32.1994,31.7115,32.0131,1456288.0
2023-03-15 10:30:00,36.09,36.2,35.73,35.79,1300765.0,32.0131,32.1107,31.6938,31.747,1300765.0
2023-03-15 11:00:00,35.79,36.05,35.78,35.82,1170622.0,31.747,31.9777,31.7382,31.7736,1170622.0
2023-03-15 11:30:00,35.82,35.86,35.5,35.52,883688.0,31.7736,31.8091,31.4898,31.5075,883688.0
2023-03-15 12:00:00,35.52,35.57,35.08,35.2,1164737.0,31.5075,31.5519,31.1172,31.2237,1164737.0
2023-03-15 12:30:00,35.19,35.29,34.99,35.02,1028849.0,31.2148,31.3035,31.0374,31.064,1028849.0
2023-03-15 13:00:00,35.03,35.46,34.99,35.37,1031670.0,31.0729,31.4543,31.0374,31.3745,1031670.0
2023-03-15 13:30:00,35.37,35.52,35.29,35.45,539155.0,31.3745,31.5075,31.3035,31.4454,539155.0
2023-03-15 14:00:00,35.45,35.7,35.3,35.66,803206.0,31.4454,31.6672,31.3124,31.6317,803206.0
2023-03-15 14:30:00,35.66,35.93,35.6,35.83,679770.0,31.6317,31.8712,31.5785,31.7825,679770.0
2023-03-15 15:00:00,35.83,35.91,35.71,35.82,836437.0,31.7825,31.8535,31.6761,31.7736,836437.0
2023-03-15 15:30:00,35.81,35.87,35.62,35.86,2811112.0,31.7648,31.818,31.5962,31.8091,2811112.0
2023-03-16 09:30:00,34.4,34.98,34.25,34.93,2823571.0,30.514,31.0285,30.381,30.9842,2823571.0
2023-03-16 10:00:00,34.94,34.94,34.14,34.34,1406009.0,30.993,30.993,30.2834,30.4608,1406009.0
2023-03-16 10:30:00,34.34,34.94,34.32,34.87,1331243.0,30.4608,30.993,30.4431,30.931,1331243.0
2023-03-16 11:00:00,34.86,35.01,34.76,34.9,1140157.0,30.9221,31.0551,30.8334,30.9576,1140157.0
2023-03-16 11:30:00,34.91,35.13,34.71,35.08,900253.0,30.9664,31.1616,30.789,31.1172,900253.0
2023-03-16 12:00:00,35.09,35.11,34.88,35.02,707514.0,31.1261,31.1438,30.9398,31.064,707514.0
2023-03-16 12:30:00,35.02,35.38,34.97,35.38,498509.0,31.064,31.3833,31.0197,31.3833,498509.0
2023-03-16 13:00:00,35.38,35.53,35.36,35.41,860848.0,31.3833,31.5164,31.3656,31.41,860848.0
2023-03-16 13:30:00,35.41,35.51,35.36,35.49,457984.0,31.41,31.4987,31.3656,31.4809,457984.0
2023-03-16 14:00:00,35.49,35.5,35.28,35.39,489237.0,31.4809,31.4898,31.2946,31.3922,489237.0
2023-03-16 14:30:00,35.38,35.47,35.3,35.47,442108.0,31.3833,31.4632,31.3124,31.4632,442108.0
2023-03-16 15:00:00,35.47,35.52,35.38,35.5,629658.0,31.4632,31.5075,31.3833,31.4898,629658.0
2023-03-16 15:30:00,35.5,35.67,35.48,35.62,2175090.0,31.4898,31.6406,31.472,31.5962,2175090.0
2023-03-17 09:30:00,35.52,35.61,35.22,35.41,1199373.0,31.5075,31.5874,31.2414,31.41,1199373.0
2023-03-17 10:00:00,35.42,35.69,35.19,35.24,693597.0,31.4188,31.6583,31.2148,31.2592,693597.0
2023-03-17 10:30:00,35.24,35.34,35.06,35.07,652514.0,31.2592,31.3479,31.0995,31.1084,652514.0
2023-03-17 11:00:00,35.07,35.16,34.9,35.0,936902.0,31.1084,31.1882,30.9576,31.0463,936902.0
2023-03-17 11:30:00,34.99,35.16,34.78,35.13,889328.0,31.0374,31.1882,30.8511,31.1616,889328.0
2023-03-17 12:00:00,35.13,35.3,35.06,35.21,804891.0,31.1616,31.3124,31.0995,31.2325,804891.0
2023-03-17 12:30:00,35.21,35.25,35.07,35.18,763201.0,31.2325,31.268,31.1084,31.2059,763201.0
2023-03-17 13:00:00,35.18,35.22,35.1,35.12,384694.0,31.2059,31.2414,31.135,31.1527,384694.0
2023-03-17 13:30:00,35.12,35.2,35.08,35.19,314872.0,31.1527,31.2237,31.1172,31.2148,314872.0
2023-03-17 14:00:00,35.19,35.21,35.07,35.11,299595.0,31.2148,31.2325,31.1084,31.1438,299595.0
2023-03-17 14:30:00,35.11,35.18,35.07,35.15,352597.0,31.1438,31.2059,31.1084,31.1793,352597.0
2023-03-17 15:00:00,35.16,35.22,35.09,35.2,583367.0,31.1882,31.2414,31.1261,31.2237,583367.0
2023-03-17 15:30:00,35.2,35.24,35.13,35.16,1575563.0,31.2237,31.2592,31.1616,31.1882,1575563.0
2023-03-20 09:30:00,35.72,35.82,35.55,35.78,1251567.0,31.6849,31.7736,31.5341,31.7382,1251567.0
2023-03-20 10:00:00,35.79,35.88,35.51,35.77,908388.0,31.747,31.8269,31.4987,31.7293,908388.0
2023-03-20 10:30:00,35.77,35.86,35.7,35.79,578864.0,31.7293,31.8091,31.6672,31.747,578864.0
2023-03-20 11:00:00,35.79,36.06,35.73,36.05,728167.0,31.747,31.9865,31.6938,31.9777,728167.0
2023-03-20 11:30:00,36.06,36.16,35.96,35.97,748251.0,31.9865,32.0752,31.8978,31.9067,748251.0
2023-03-20 12:00:00,35.97,35.98,35.75,35.86,595578.0,31.9067,31.9156,31.7115,31.8091,595578.0
2023-03-20 12:30:00,35.87,35.91,35.79,35.88,446627.0,31.818,31.8535,31.747,31.8269,446627.0
2023-03-20 13:00:00,35.89,36.08,35.89,35.97,340363.0,31.8357,32.0043,31.8357,31.9067,340363.0
2023-03-20 13:30:00,35.95,36.0,35.91,35.96,242397.0,31.889,31.9333,31.8535,31.8978,242397.0
2023-03-20 14:00:00,35.95,36.08,35.9,36.06,283732.0,31.889,32.0043,31.8446,31.9865,283732.0
2023-03-20 14:30:00,36.05,36.06,35.92,36.01,415989.0,31.9777,31.9865,31.8623,31.9422,415989.0
2023-03-20 15:00:00,36.0,36.04,35.88,35.93,673541.0,31.9333,31.9688,31.8269,31.8712,673541.0
2023-03-20 15:30:00,35.92,35.96,35.79,35.8,1520511.0,31.8623,31.8978,31.747,31.7559,1520511.0
2023-03-21 09:30:00,37.1,37.22,36.96,37.15,1200195.0,32.909,33.0155,32.7849,32.9534,1200195.0
2023-03-21 10:00:00,37.15,37.27,36.6,36.74,740836.0,32.9534,33.0598,32.4655,32.5897,740836.0
2023-03-21 10:30:00,36.74,36.97,36.67,36.8,507052.0,32.5897,32.7937,32.5276,32.6429,507052.0
2023-03-21 11:00:00,36.8,36.86,36.65,36.69,490918.0,32.6429,32.6962,32.5099,32.5454,490918.0
2023-03-21 11:30:00,36.68,36.79,36.59,36.75,577167.0,32.5365,32.6341,32.4567,32.5986,577167.0
2023-03-21 12:00:00,36.75,36.84,36.68,36.82,371311.0,32.5986,32.6784,32.5365,32.6607,371311.0
2023-03-21 12:30:00,36.82,36.87,36.79,36.79,435329.0,32.6607,32.705,32.6341,32.6341,435329.0
2023-03-21 13:00:00,36.79,36.93,36.75,36.93,196662.0,32.6341,32.7583,32.5986,32.7583,196662.0
2023-03-21 13:30:00,36.93,37.01,36.91,36.93,396530.0,32.7583,32.8292,32.7405,32.7583,396530.0
2023-03-21 14:00:00,36.93,37.05,36.91,37.05,266142.0,32.7583,32.8647,32.7405,32.8647,266142.0
2023-03-21 14:30:00,37.05,37.09,36.95,37.08,467163.0,32.8647,32.9002,32.776,32.8913,467163.0
2023-03-21 15:00:00,37.07,37.08,36.99,37.02,491392.0,32.8824,32.8913,32.8115,32.8381,491392.0
2023-03-21 15:30:00,37.02,37.08,36.97,37.02,1775314.0,32.8381,32.8913,32.7937,32.8381,1775314.0
2023-03-22 09:30:00,36.86,37.11,36.86,37.0,722521.0,32.6962,32.9179,32.6962,32.8203,722521.0
2023-03-22 10:00:00,37.01,37.08,36.93,36.95,482885.0,32.8292,32.8913,32.7583,32.776,482885.0
2023-03-22 10:30:00,36.96,37.27,36.91,37.2,665420.0,32.7849,33.0598,32.7405,32.9978,665420.0
2023-03-22 11:00:00,37.2,37.24,37.11,37.16,523309.0,32.9978,33.0332,32.9179,32.9623,523309.0
2023-03-22 11:30:00,37.17,37.18,37.02,37.04,346903.0,32.9711,32.98,32.8381,32.8558,346903.0
2023-03-22 12:00:00,37.04,37.08,36.92,36.96,381273.0,32.8558,32.8913,32.7494,32.7849,381273.0
2023-03-22 12:30:00,36.96,37.05,36.93,36.99,398974.0,32.7849,32.8647,32.7583,32.8115,398974.0
2023-03-22 13:00:00,36.98,37.04,36.93,37.01,190505.0,32.8026,32.8558,32.7583,32.8292,190505.0
2023-03-22 13:30:00,37.02,37.04,36.97,36.97,145709.0,32.8381,32.8558,32.7937,32.7937,145709.0
2023-03-22 14:00:00,36.99,37.24,36.99,37.2,328125.0,32.8115,33.0332,32.8115,32.9978,328125.0
2023-03-22 14:30:00,37.2,37.45,37.03,37.18,541914.0,32.9978,33.2195,32.847,32.98,541914.0
2023-03-22 15:00:00,37.17,37.2,36.88,37.16,723225.0,32.9711,32.9978,32.7139,32.9623,723225.0
2023-03-22 15:30:00,37.16,37.17,36.79,36.82,1924016.0,32.9623,32.9711,32.6341,32.6607,1924016.0
2023-03-23 09:30:00,36.99,37.24,36.96,37.07,779722.0,32.8115,33.0332,32.7849,32.8824,779722.0
2023-03-23 10:00:00,37.07,37.22,37.02,37.06,834752.0,32.8824,33.0155,32.8381,32.8736,834752.0
2023-03-23 10:30:00,37.06,37.19,36.91,37.17,489204.0,32.8736,32.9889,32.7405,32.9711,489204.0
2023-03-23 11:00:00,37.16,37.24,37.1,37.2,367468.0,32.9623,33.0332,32.909,32.9978,367468.0
2023-03-23 11:30:00,37.2,37.26,37.1,37.12,584548.0,32.9978,33.051,32.909,32.9268,584548.0
2023-03-23 12:00:00,37.11,37.14,36.9,36.91,496950.0,32.9179,32.9445,32.7316,32.7405,496950.0
2023-03-23 12:30:00,36.9,36.93,36.8,36.84,637388.0,32.7316,32.7583,32.6429,32.6784,637388.0
2023-03-23 13:00:00,36.84,36.84,36.58,36.64,357539.0,32.6784,32.6784,32.4478,32.501,357539.0
2023-03-23 13:30:00,36.63,36.76,36.62,36.63,357897.0,32.4921,32.6075,32.4833,32.4921,357897.0
2023-03-23 14:00:00,36.63,36.69,36.47,36.47,302172.0,32.4921,32.5454,32.3502,32.3502,302172.0
2023-03-23 14:30:00,36.48,36.51,36.26,36.38,521166.0,32.3591,32.3857,32.1639,32.2704,521166.0
2023-03-23 15:00:00,36.38,36.59,36.2,36.31,1027100.0,32.2704,32.4567,32.1107,32.2083,1027100.0
2023-03-23 15:30:00,36.3,36.6,36.27,36.46,1830317.0,32.1994,32.4655,32.1728,32.3413,1830317.0
2023-03-24 09:30:00,35.63,35.75,35.17,35.41,1985720.0,31.6051,31.7115,31.1971,31.41,1985720.0
2023-03-24 10:00:00,35.41,35.61,35.26,35.52,1094828.0,31.41,31.5874,31.2769,31.5075,1094828.0
2023-03-24 10:30:00,35.53,35.62,35.39,35.45,515068.0,31.5164,31.5962,31.3922,31.4454,515068.0
2023-03-24 11:00:00,35.45,35.49,35.3,35.44,721847.0,31.4454,31.4809,31.3124,31.4366,721847.0
2023-03-24 11:30:00,35.44,35.84,35.41,35.83,409203.0,31.4366,31.7914,31.41,31.7825,409203.0
2023-03-24 12:00:00,35.82,35.87,35.6,35.64,441915.0,31.7736,31.818,31.5785,31.614,441915.0
2023-03-24 12:30:00,35.64,35.8,35.63,35.76,535586.0,31.614,31.7559,31.6051,31.7204,535586.0
2023-03-24 13:00:00,35.77,35.87,35.74,35.82,320418.0,31.7293,31.818,31.7027,31.7736,320418.0
2023-03-24 13:30:00,35.82,35.87,35.76,35.83,223021.0,31.7736,31.818,31.7204,31.7825,223021.0
2023-03-24 14:00:00,35.83,35.93,35.82,35.86,245624.0,31.7825,31.8712,31.7736,31.8091,245624.0
2023-03-24 14:30:00,35.86,35.93,35.83,35.88,307086.0,31.8091,31.8712,31.7825,31.8269,307086.0
2023-03-24 15:00:00,35.88,36.02,35.85,35.96,799248.0,31.8269,31.951,31.8003,31.8978,799248.0
2023-03-24 15:30:00,35.96,35.98,35.78,35.88,1557213.0,31.8978,31.9156,31.7382,31.8269,1557213.0
2023-03-27 09:30:00,36.52,36.55,36.24,36.45,961386.0,32.3946,32.4212,32.1462,32.3325,961386.0
2023-03-27 10:00:00,36.46,36.61,36.41,36.45,767218.0,32.3413,32.4744,32.297,32.3325,767218.0
2023-03-27 10:30:00,36.45,36.58,36.39,36.48,442434.0,32.3325,32.4478,32.2793,32.3591,442434.0
2023-03-27 11:00:00,36.48,36.55,36.41,36.5,468463.0,32.3591,32.4212,32.297,32.3768,468463.0
2023-03-27 11:30:00,36.51,36.68,36.44,36.65,445880.0,32.3857,32.5365,32.3236,32.5099,445880.0
2023-03-27 12:00:00,36.64,36.77,36.58,36.76,514099.0,32.501,32.6163,32.4478,32.6075,514099.0
2023-03-27 12:30:00,36.77,36.83,36.75,36.82,498963.0,32.6163,32.6695,32.5986,32.6607,498963.0
2023-03-27 13:00:00,36.83,36.96,36.82,36.93,229440.0,32.6695,32.7849,32.6607,32.7583,229440.0
2023-03-27 13:30:00,36.93,36.98,36.9,36.97,256113.0,32.7583,32.8026,32.7316,32.7937,256113.0
2023-03-27 14:00:00,36.97,37.08,36.91,37.05,914292.0,32.7937,32.8913,32.7405,32.8647,914292.0
2023-03-27 14:30:00,37.05,37.11,37.0,37.05,328304.0,32.8647,32.9179,32.8203,32.8647,328304.0
2023-03-27 15:00:00,37.05,37.08,36.9,36.95,510165.0,32.8647,32.8913,32.7316,32.776,510165.0
2023-03-27 15:30:00,36.95,37.0,36.85,36.88,1754569.0,32.776,32.8203,32.6873,32.7139,1754569.0
2023-03-28 09:30:00,37.24,37.47,37.13,37.34,971665.0,33.0332,33.2373,32.9357,33.1219,971665.0
2023-03-28 10:00:00,37.34,37.58,37.28,37.57,562430.0,33.1219,33.3348,33.0687,33.326,562430.0
2023-03-28 10:30:00,37.58,37.66,37.45,37.65,525446.0,33.3348,33.4058,33.2195,33.3969,525446.0
2023-03-28 11:00:00,37.66,37.72,37.57,37.6,556641.0,33.4058,33.459,33.326,33.3526,556641.0
2023-03-28 11:30:00,37.6,37.66,37.55,37.61,299064.0,33.3526,33.4058,33.3082,33.3614,299064.0
2023-03-28 12:00:00,37.61,37.61,37.51,37.56,306284.0,33.3614,33.3614,33.2727,33.3171,306284.0
2023-03-28 12:30:00,37.55,37.65,37.52,37.59,410132.0,33.3082,33.3969,33.2816,33.3437,410132.0
2023-03-28 13:00:00,37.59,37.6,37.48,37.5,189070.0,33.3437,33.3526,33.2461,33.2639,189070.0
2023-03-28 13:30:00,37.5,37.51,37.36,37.39,215267.0,33.2639,33.2727,33.1397,33.1663,215267.0
2023-03-28 14:00:00,37.39,37.48,37.36,37.36,212620.0,33.1663,33.2461,33.1397,33.1397,212620.0
2023-03-28 14:30:00,37.37,37.43,37.31,37.43,227821.0,33.1485,33.2018,33.0953,33.2018,227821.0
2023-03-28 15:00:00,37.43,37.48,37.4,37.43,284758.0,33.2018,33.2461,33.1752,33.2018,284758.0
2023-03-28 15:30:00,37.42,37.49,37.39,37.43,1376217.0,33.1929,33.255,33.1663,33.2018,1376217.0
2023-03-29 09:30:00,37.81,37.81,37.52,37.68,818101.0,33.5388,33.5388,33.2816,33.4235,818101.0
2023-03-29 10:00:00,37.71,37.78,37.64,37.73,329998.0,33.4501,33.5122,33.388,33.4679,329998.0
2023-03-29 10:30:00,37.73,37.81,37.59,37.71,522998.0,33.4679,33.5388,33.3437,33.4501,522998.0
2023-03-29 11:00:00,37.71,37.74,37.62,37.64,430437.0,33.4501,33.4768,33.3703,33.388,430437.0
2023-03-29 11:30:00,37.64,37.72,37.63,37.65,325677.0,33.388,33.459,33.3792,33.3969,325677.0
2023-03-29 12:00:00,37.65,37.74,37.64,37.65,544928.0,33.3969,33.4768,33.388,33.3969,544928.0
2023-03-29 12:30:00,37.65,37.7,37.6,37.68,238069.0,33.3969,33.4413,33.3526,33.4235,238069.0
2023-03-29 13:00:00,37.67,37.72,37.63,37.68,470727.0,33.4147,33.459,33.3792,33.4235,470727.0
2023-03-29 13:30:00,37.67,37.71,37.63,37.65,434543.0,33.4147,33.4501,33.3792,33.3969,434543.0
2023-03-29 14:00:00,37.66,37.7,37.63,37.66,447246.0,33.4058,33.4413,33.3792,33.4058,447246.0
2023-03-29 14:30:00,37.66,37.73,37.65,37.7,282074.0,33.4058,33.4679,33.3969,33.4413,282074.0
2023-03-29 15:00:00,37.7,37.73,37.66,37.68,495613.0,33.4413,33.4679,33.4058,33.4235,495613.0
2023-03-29 15:30:00,37.68,37.73,37.63,37.69,1424635.0,33.4235,33.4679,33.3792,33.4324,1424635.0
2023-03-30 09:30:00,38.18,38.22,37.98,38.1,692699.0,33.867,33.9025,33.6896,33.7961,692699.0
2023-03-30 10:00:00,38.11,38.15,37.95,38.01,576453.0,33.805,33.8404,33.663,33.7163,576453.0
2023-03-30 10:30:00,38.01,38.2,37.96,38.04,525146.0,33.7163,33.8848,33.6719,33.7429,525146.0
2023-03-30 11:00:00,38.04,38.09,37.96,38.02,375042.0,33.7429,33.7872,33.6719,33.7251,375042.0
2023-03-30 11:30:00,38.02,38.07,37.93,38.02,330363.0,33.7251,33.7695,33.6453,33.7251,330363.0
2023-03-30 12:00:00,38.02,38.05,37.98,38.03,347344.0,33.7251,33.7517,33.6896,33.734,347344.0
2023-03-30 12:30:00,38.03,38.03,37.92,37.95,199139.0,33.734,33.734,33.6364,33.663,199139.0
2023-03-30 13:00:00,37.95,38.03,37.93,37.95,270648.0,33.663,33.734,33.6453,33.663,270648.0
2023-03-30 13:30:00,37.95,37.96,37.88,37.95,184778.0,33.663,33.6719,33.6009,33.663,184778.0
2023-03-30 14:00:00,37.95,38.01,37.92,38.0,371009.0,33.663,33.7163,33.6364,33.7074,371009.0
2023-03-30 14:30:00,37.99,38.01,37.95,38.0,218247.0,33.6985,33.7163,33.663,33.7074,218247.0
2023-03-30 15:00:00,38.0,38.07,38.0,38.05,348836.0,33.7074,33.7695,33.7074,33.7517,348836.0
2023-03-30 15:30:00,38.06,38.07,37.94,37.98,1143304.0,33.7606,33.7695,33.6542,33.6896,1143304.0
2023-03-31 09:30:00,37.97,38.1,37.82,37.83,675518.0,33.6808,33.7961,33.5477,33.5566,675518.0
2023-03-31 10:00:00,37.83,37.91,37.8,37.83,467650.0,33.5566,33.6275,33.53,33.5566,467650.0
2023-03-31 10:30:00,37.83,37.9,37.74,37.83,505816.0,33.5566,33.6187,33.4768,33.5566,505816.0
2023-03-31 11:00:00,37.83,37.92,37.76,37.9,485427.0,33.5566,33.6364,33.4945,33.6187,485427.0
2023-03-31 11:30:00,37.91,37.99,37.82,37.94,520757.0,33.6275,33.6985,33.5477,33.6542,520757.0
2023-03-31 12:00:00,37.95,38.02,37.91,37.96,359047.0,33.663,33.7251,33.6275,33.6719,359047.0
2023-03-31 12:30:00,37.96,38.0,37.93,37.97,314077.0,33.6719,33.7074,33.6453,33.6808,314077.0
2023-03-31 13:00:00,37.97,37.98,37.91,37.93,286116.0,33.6808,33.6896,33.6275,33.6453,286116.0
2023-03-31 13:30:00,37.93,37.93,37.86,37.89,182824.0,33.6453,33.6453,33.5832,33.6098,182824.0
2023-03-31 14:00:00,37.89,37.94,37.85,37.87,405017.0,33.6098,33.6542,33.5743,33.5921,405017.0
2023-03-31 14:30:00,37.88,37.9,37.83,37.9,298485.0,33.6009,33.6187,33.5566,33.6187,298485.0
2023-03-31 15:00:00,37.9,37.93,37.86,37.91,418340.0,33.6187,33.6453,33.5832,33.6275,418340.0
2023-03-31 15:30:00,37.91,37.98,37.83,37.94,964179.0,33.6275,33.6896,33.5566,33.6542,964179.0
2023-04-03 09:30:00,39.88,40.11,39.7,39.77,1776090.0,35.375,35.579,35.2153,35.2774,1776090.0
2023-04-03 10:00:00,39.77,39.98,39.73,39.8,1035679.0,35.2774,35.4637,35.242,35.304,1035679.0
2023-04-03 10:30:00,39.8,39.84,39.62,39.62,801939.0,35.304,35.3395,35.1444,35.1444,801939.0
2023-04-03 11:00:00,39.62,39.64,39.51,39.62,696425.0,35.1444,35.1621,35.0468,35.1444,696425.0
2023-04-03 11:30:00,39.62,39.68,39.53,39.66,452387.0,35.1444,35.1976,35.0645,35.1799,452387.0
2023-04-03 12:00:00,39.66,39.74,39.59,39.73,275114.0,35.1799,35.2508,35.1178,35.242,275114.0
2023-04-03 12:30:00,39.72,39.76,39.66,39.72,375498.0,35.2331,35.2686,35.1799,35.2331,375498.0
2023-04-03 13:00:00,39.73,39.87,39.69,39.8,252530.0,35.242,35.3661,35.2065,35.304,252530.0
2023-04-03 13:30:00,39.8,39.85,39.76,39.8,284895.0,35.304,35.3484,35.2686,35.304,284895.0
2023-04-03 14:00:00,39.79,39.86,39.78,39.85,376451.0,35.2952,35.3573,35.2863,35.3484,376451.0
2023-04-03 14:30:00,39.84,39.92,39.8,39.91,255877.0,35.3395,35.4105,35.304,35.4016,255877.0
2023-04-03 15:00:00,39.92,39.97,39.91,39.93,504781.0,35.4105,35.4548,35.4016,35.4194,504781.0
2023-04-03 15:30:00,39.94,39.95,39.66,39.74,2272414.0,35.4282,35.4371,35.1799,35.2508,2272414.0
2023-04-04 09:30:00,39.92,39.93,39.62,39.77,1070054.0,35.4105,35.4194,35.1444,35.2774,1070054.0
2023-04-04 10:00:00,39.77,39.86,39.54,39.64,737297.0,35.2774,35.3573,35.0734,35.1621,737297.0
2023-04-04 10:30:00,39.66,39.75,39.54,39.63,587136.0,35.1799,35.2597,35.0734,35.1532,587136.0
2023-04-04 11:00:00,39.63,39.66,39.46,39.52,387427.0,35.1532,35.1799,35.0025,35.0557,387427.0
2023-04-04 11:30:00,39.52,39.53,39.18,39.22,833792.0,35.0557,35.0645,34.7541,34.7896,833792.0
2023-04-04 12:00:00,39.22,39.36,39.17,39.34,294872.0,34.7896,34.9137,34.7452,34.896,294872.0
2023-04-04 12:30:00,39.36,39.39,39.29,39.32,325006.0,34.9137,34.9404,34.8517,34.8783,325006.0
2023-04-04 13:00:00,39.32,39.52,39.29,39.48,283370.0,34.8783,35.0557,34.8517,35.0202,283370.0
2023-04-04 13:30:00,39.48,39.49,39.39,39.43,282845.0,35.0202,35.0291,34.9404,34.9758,282845.0
2023-04-04 14:00:00,39.43,39.46,39.35,39.36,317715.0,34.9758,35.0025,34.9049,34.9137,317715.0
2023-04-04 14:30:00,39.36,39.36,39.29,39.3,373707.0,34.9137,34.9137,34.8517,34.8605,373707.0
2023-04-04 15:00:00,39.29,39.3,39.18,39.2,584658.0,34.8517,34.8605,34.7541,34.7718,584658.0
2023-04-04 15:30:00,39.2,39.33,39.14,39.33,1249743.0,34.7718,34.8871,34.7186,34.8871,1249743.0
2023-04-05 09:30:00,39.96,40.04,39.75,39.87,1972138.0,35.446,35.5169,35.2597,35.3661,1972138.0
2023-04-05 10:00:00,39.88,39.94,39.49,39.6,789169.0,35.375,35.4282,35.0291,35.1266,789169.0
2023-04-05 10:30:00,39.59,39.76,39.44,39.58,678878.0,35.1178,35.2686,34.9847,35.1089,678878.0
2023-04-05 11:00:00,39.57,39.76,39.52,39.74,1123308.0,35.1,35.2686,35.0557,35.2508,1123308.0
2023-04-05 11:30:00,39.74,39.9,39.7,39.88,846148.0,35.2508,35.3927,35.2153,35.375,846148.0
2023-04-05 12:00:00,39.88,39.89,39.74,39.8,388489.0,35.375,35.3839,35.2508,35.304,388489.0
2023-04-05 12:30:00,39.8,39.82,39.65,39.69,568719.0,35.304,35.3218,35.171,35.2065,568719.0
2023-04-05 13:00:00,39.69,39.85,39.68,39.81,327152.0,35.2065,35.3484,35.1976,35.3129,327152.0
2023-04-05 13:30:00,39.81,39.84,39.7,39.77,274456.0,35.3129,35.3395,35.2153,35.2774,274456.0
2023-04-05 14:00:00,39.76,39.86,39.75,39.82,353652.0,35.2686,35.3573,35.2597,35.3218,353652.0
2023-04-05 14:30:00,39.83,39.85,39.79,39.84,284698.0,35.3307,35.3484,35.2952,35.3395,284698.0
2023-04-05 15:00:00,39.84,39.86,39.78,39.86,425514.0,35.3395,35.3573,35.2863,35.3573,425514.0
2023-04-05 15:30:00,39.85,40.01,39.85,39.89,2093630.0,35.3484,35.4903,35.3484,35.3839,2093630.0
2023-04-06 09:30:00,39.82,39.87,39.59,39.69,1102657.0,35.3218,35.3661,35.1178,35.2065,1102657.0
2023-04-06 10:00:00,39.69,39.87,39.65,39.76,727056.0,35.2065,35.3661,35.171,35.2686,727056.0
2023-04-06 10:30:00,39.77,39.81,39.65,39.79,495672.0,35.2774,35.3129,35.171,35.2952,495672.0
2023-04-06 11:00:00,39.79,39.8,39.58,39.63,402345.0,35.2952,35.304,35.1089,35.1532,402345.0
2023-04-06 11:30:00,39.63,39.72,39.6,39.71,272485.0,35.1532,35.2331,35.1266,35.2242,272485.0
2023-04-06 12:00:00,39.72,39.73,39.64,39.65,250568.0,35.2331,35.242,35.1621,35.171,250568.0
2023-04-06 12:30:00,39.64,39.74,39.63,39.68,192735.0,35.1621,35.2508,35.1532,35.1976,192735.0
2023-04-06 13:00:00,39.68,39.72,39.64,39.7,179836.0,35.1976,35.2331,35.1621,35.2153,179836.0
2023-04-06 13:30:00,39.71,39.71,39.64,39.66,230446.0,35.2242,35.2242,35.1621,35.1799,230446.0
2023-04-06 14:00:00,39.67,39.72,39.65,39.68,197149.0,35.1887,35.2331,35.171,35.1976,197149.0
2023-04-06 14:30:00,39.69,39.71,39.59,39.59,224710.0,35.2065,35.2242,35.1178,35.1178,224710.0
2023-04-06 15:00:00,39.6,39.62,39.45,39.48,376153.0,35.1266,35.1444,34.9936,35.0202,376153.0
2023-04-06 15:30:00,39.48,39.54,39.44,39.5,1692701.0,35.0202,35.0734,34.9847,35.0379,1692701.0
2023-04-10 09:30:00,39.48,39.85,39.39,39.71,472234.0,35.0202,35.3484,34.9404,35.2242,472234.0
2023-04-10 10:00:00,39.7,39.82,39.63,39.71,297478.0,35.2153,35.3218,35.1532,35.2242,297478.0
2023-04-10 10:30:00,39.72,39.79,39.6,39.6,222308.0,35.2331,35.2952,35.1266,35.1266,222308.0
2023-04-10 11:00:00,39.6,39.66,39.57,39.65,163273.0,35.1266,35.1799,35.1,35.171,163273.0
2023-04-10 11:30:00,39.65,39.68,39.49,39.52,167301.0,35.171,35.1976,35.0291,35.0557,167301.0
2023-04-10 12:00:00,39.52,39.6,39.49,39.59,133480.0,35.0557,35.1266,35.0291,35.1178,133480.0
2023-04-10 12:30:00,39.59,39.63,39.58,39.6,126765.0,35.1178,35.1532,35.1089,35.1266,126765.0
2023-04-10 13:00:00,39.61,39.66,39.55,39.64,106686.0,35.1355,35.1799,35.0823,35.1621,106686.0
2023-04-10 13:30:00,39.64,39.71,39.6,39.69,311901.0,35.1621,35.2242,35.1266,35.2065,311901.0
2023-04-10 14:00:00,39.69,39.71,39.65,39.66,159573.0,35.2065,35.2242,35.171,35.1799,159573.0
2023-04-10 14:30:00,39.68,39.69,39.64,39.67,137456.0,35.1976,35.2065,35.1621,35.1887,137456.0
2023-04-10 15:00:00,39.67,39.71,39.66,39.7,261279.0,35.1887,35.2242,35.1799,35.2153,261279.0
2023-04-10 15:30:00,39.7,39.73,39.64,39.71,1067831.0,35.2153,35.242,35.1621,35.2242,1067831.0
2023-04-11 09:30:00,40.01,40.01,39.8,39.83,675930.0,35.4903,35.4903,35.304,35.3307,675930.0
2023-04-11 10:00:00,39.84,40.02,39.82,40.01,540135.0,35.3395,35.4992,35.3218,35.4903,540135.0
2023-04-11 10:30:00,40.01,40.03,39.95,40.01,397694.0,35.4903,35.5081,35.4371,35.4903,397694.0
2023-04-11 11:00:00,40.01,40.09,40.01,40.01,366631.0,35.4903,35.5613,35.4903,35.4903,366631.0
2023-04-11 11:30:00,40.01,40.11,39.99,40.09,293440.0,35.4903,35.579,35.4726,35.5613,293440.0
2023-04-11 12:00:00,40.09,40.09,40.01,40.03,127606.0,35.5613,35.5613,35.4903,35.5081,127606.0
2023-04-11 12:30:00,40.03,40.1,40.02,40.09,145818.0,35.5081,35.5702,35.4992,35.5613,145818.0
2023-04-11 13:00:00,40.09,40.11,40.04,40.06,137559.0,35.5613,35.579,35.5169,35.5347,137559.0
2023-04-11 13:30:00,40.06,40.07,39.99,40.0,201407.0,35.5347,35.5435,35.4726,35.4815,201407.0
2023-04-11 14:00:00,40.0,40.08,40.0,40.05,185052.0,35.4815,35.5524,35.4815,35.5258,185052.0
2023-04-11 14:30:00,40.05,40.08,39.99,40.0,185159.0,35.5258,35.5524,35.4726,35.4815,185159.0
2023-04-11 15:00:00,40.01,40.02,39.97,39.99,403489.0,35.4903,35.4992,35.4548,35.4726,403489.0
2023-04-11 15:30:00,39.99,40.0,39.84,39.86,916980.0,35.4726,35.4815,35.3395,35.3573,916980.0
2023-04-12 09:30:00,40.33,40.4,40.2,40.32,875140.0,35.7742,35.8363,35.6589,35.7653,875140.0
2023-04-12 10:00:00,40.32,40.5,40.26,40.41,604784.0,35.7653,35.925,35.7121,35.8451,604784.0
2023-04-12 10:30:00,40.41,40.43,40.22,40.24,566176.0,35.8451,35.8629,35.6766,35.6943,566176.0
2023-04-12 11:00:00,40.24,40.3,40.16,40.3,391647.0,35.6943,35.7476,35.6234,35.7476,391647.0
2023-04-12 11:30:00,40.3,40.37,40.23,40.36,334448.0,35.7476,35.8097,35.6855,35.8008,334448.0
2023-04-12 12:00:00,40.37,40.41,40.35,40.4,222115.0,35.8097,35.8451,35.7919,35.8363,222115.0
2023-04-12 12:30:00,40.41,40.44,40.37,40.43,220697.0,35.8451,35.8717,35.8097,35.8629,220697.0
2023-04-12 13:00:00,40.43,40.45,40.37,40.37,220946.0,35.8629,35.8806,35.8097,35.8097,220946.0
2023-04-12 13:30:00,40.38,40.4,40.33,40.39,166801.0,35.8185,35.8363,35.7742,35.8274,166801.0
2023-04-12 14:00:00,40.39,40.43,40.32,40.34,260045.0,35.8274,35.8629,35.7653,35.783,260045.0
2023-04-12 14:30:00,40.33,40.35,40.27,40.34,280051.0,35.7742,35.7919,35.721,35.783,280051.0
2023-04-12 15:00:00,40.34,40.37,40.2,40.21,338057.0,35.783,35.8097,35.6589,35.6677,338057.0
2023-04-12 15:30:00,40.21,40.24,40.13,40.2,1060202.0,35.6677,35.6943,35.5968,35.6589,1060202.0
2023-04-13 09:30:00,40.37,40.44,40.25,40.38,618631.0,35.8097,35.8717,35.7032,35.8185,618631.0
2023-04-13 10:00:00,40.38,40.48,40.31,40.45,231068.0,35.8185,35.9072,35.7564,35.8806,231068.0
2023-04-13 10:30:00,40.45,40.48,40.35,40.39,337277.0,35.8806,35.9072,35.7919,35.8274,337277.0
2023-04-13 11:00:00,40.39,40.47,40.38,40.45,178775.0,35.8274,35.8984,35.8185,35.8806,178775.0
2023-04-13 11:30:00,40.44,40.44,40.31,40.37,225855.0,35.8717,35.8717,35.7564,35.8097,225855.0
2023-04-13 12:00:00,40.37,40.43,40.35,40.4,115211.0,35.8097,35.8629,35.7919,35.8363,115211.0
2023-04-13 12:30:00,40.4,40.43,40.37,40.42,124812.0,35.8363,35.8629,35.8097,35.854,124812.0
2023-04-13 13:00:00,40.42,40.45,40.38,40.43,112842.0,35.854,35.8806,35.8185,35.8629,112842.0
2023-04-13 13:30:00,40.43,40.48,40.4,40.45,135964.0,35.8629,35.9072,35.8363,35.8806,135964.0
2023-04-13 14:00:00,40.46,40.52,40.43,40.45,389425.0,35.8895,35.9427,35.8629,35.8806,389425.0
2023-04-13 14:30:00,40.45,40.49,40.44,40.47,174388.0,35.8806,35.9161,35.8717,35.8984,174388.0
2023-04-13 15:00:00,40.48,40.51,40.45,40.48,241007.0,35.9072,35.9338,35.8806,35.9072,241007.0
2023-04-13 15:30:00,40.48,40.48,40.41,40.46,826568.0,35.9072,35.9072,35.8451,35.8895,826568.0
2023-04-14 09:30:00,40.45,40.62,40.45,40.56,475296.0,35.8806,36.0314,35.8806,35.9782,475296.0
2023-04-14 10:00:00,40.55,40.56,40.3,40.34,506802.0,35.9693,35.9782,35.7476,35.783,506802.0
2023-04-14 10:30:00,40.34,40.39,40.21,40.35,515076.0,35.783,35.8274,35.6677,35.7919,515076.0
2023-04-14 11:00:00,40.35,40.38,40.23,40.27,221876.0,35.7919,35.8185,35.6855,35.721,221876.0
2023-04-14 11:30:00,40.27,40.31,40.24,40.27,245395.0,35.721,35.7564,35.6943,35.721,245395.0
2023-04-14 12:00:00,40.27,40.35,40.25,40.34,264495.0,35.721,35.7919,35.7032,35.783,264495.0
2023-04-14 12:30:00,40.33,40.36,40.29,40.34,211781.0,35.7742,35.8008,35.7387,35.783,211781.0
2023-04-14 13:00:00,40.34,40.41,40.34,40.34,177197.0,35.783,35.8451,35.783,35.783,177197.0
2023-04-14 13:30:00,40.35,40.45,40.31,40.4,378116.0,35.7919,35.8806,35.7564,35.8363,378116.0
2023-04-14 14:00:00,40.4,40.47,40.4,40.45,208250.0,35.8363,35.8984,35.8363,35.8806,208250.0
2023-04-14 14:30:00,40.45,40.47,40.42,40.46,250879.0,35.8806,35.8984,35.854,35.8895,250879.0
2023-04-14 15:00:00,40.46,40.5,40.41,40.47,497124.0,35.8895,35.925,35.8451,35.8984,497124.0
2023-04-14 15:30:00,40.47,40.59,40.44,40.58,1294588.0,35.8984,36.0048,35.8717,35.9959,1294588.0
2023-04-17 09:30:00,40.66,40.67,40.5,40.58,939021.0,36.0669,36.0758,35.925,35.9959,939021.0
2023-04-17 10:00:00,40.59,40.64,40.53,40.54,347420.0,36.0048,36.0492,35.9516,35.9605,347420.0
2023-04-17 10:30:00,40.55,40.58,40.36,40.41,553973.0,35.9693,35.9959,35.8008,35.8451,553973.0
2023-04-17 11:00:00,40.42,40.44,40.27,40.3,580638.0,35.854,35.8717,35.721,35.7476,580638.0
2023-04-17 11:30:00,40.31,40.49,40.27,40.48,414266.0,35.7564,35.9161,35.721,35.9072,414266.0
2023-04-17 12:00:00,40.48,40.51,40.37,40.39,310587.0,35.9072,35.9338,35.8097,35.8274,310587.0
2023-04-17 12:30:00,40.39,40.43,40.36,40.4,213459.0,35.8274,35.8629,35.8008,35.8363,213459.0
2023-04-17 13:00:00,40.4,40.46,40.33,40.46,177305.0,35.8363,35.8895,35.7742,35.8895,177305.0
2023-04-17 13:30:00,40.46,40.46,40.38,40.38,152074.0,35.8895,35.8895,35.8185,35.8185,152074.0
2023-04-17 14:00:00,40.39,40.4,40.32,40.4,164818.0,35.8274,35.8363,35.7653,35.8363,164818.0
2023-04-17 14:30:00,40.4,40.47,40.39,40.47,146460.0,35.8363,35.8984,35.8274,35.8984,146460.0
2023-04-17 15:00:00,40.47,40.5,40.44,40.46,254606.0,35.8984,35.925,35.8717,35.8895,254606.0
2023-04-17 15:30:00,40.45,40.46,40.37,40.43,670891.0,35.8806,35.8895,35.8097,35.8629,670891.0
2023-04-18 09:30:00,40.35,40.45,40.27,40.38,613506.0,35.7919,35.8806,35.721,35.8185,613506.0
2023-04-18 10:00:00,40.39,40.53,40.25,40.51,640287.0,35.8274,35.9516,35.7032,35.9338,640287.0
2023-04-18 10:30:00,40.52,40.57,40.46,40.48,376787.0,35.9427,35.9871,35.8895,35.9072,376787.0
2023-04-18 11:00:00,40.48,40.55,40.47,40.52,394377.0,35.9072,35.9693,35.8984,35.9427,394377.0
2023-04-18 11:30:00,40.52,40.6,40.51,40.59,265192.0,35.9427,36.0137,35.9338,36.0048,265192.0
2023-04-18 12:00:00,40.59,40.7,40.58,40.69,163845.0,36.0048,36.1024,35.9959,36.0935,163845.0
2023-04-18 12:30:00,40.68,40.7,40.63,40.64,149777.0,36.0846,36.1024,36.0403,36.0492,149777.0
2023-04-18 13:00:00,40.64,40.68,40.6,40.62,236303.0,36.0492,36.0846,36.0137,36.0314,236303.0
2023-04-18 13:30:00,40.61,40.65,40.55,40.55,160465.0,36.0225,36.058,35.9693,35.9693,160465.0
2023-04-18 14:00:00,40.55,40.56,40.52,40.55,149909.0,35.9693,35.9782,35.9427,35.9693,149909.0
2023-04-18 14:30:00,40.55,40.56,40.47,40.52,178210.0,35.9693,35.9782,35.8984,35.9427,178210.0
2023-04-18 15:00:00,40.52,40.6,40.52,40.59,333244.0,35.9427,36.0137,35.9427,36.0048,333244.0
2023-04-18 15:30:00,40.59,40.66,40.57,40.65,768547.0,36.0048,36.0669,35.9871,36.058,768547.0
2023-04-19 09:30:00,39.8,39.97,39.71,39.72,863655.0,35.304,35.4548,35.2242,35.2331,863655.0
2023-04-19 10:00:00,39.72,39.8,39.64,39.74,495741.0,35.2331,35.304,35.1621,35.2508,495741.0
2023-04-19 10:30:00,39.73,39.94,39.71,39.94,598413.0,35.242,35.4282,35.2242,35.4282,598413.0
2023-04-19 11:00:00,39.94,40.0,39.86,39.94,588470.0,35.4282,35.4815,35.3573,35.4282,588470.0
2023-04-19 11:30:00,39.93,39.96,39.78,39.8,300369.0,35.4194,35.446,35.2863,35.304,300369.0
2023-04-19 12:00:00,39.8,39.82,39.71,39.76,240396.0,35.304,35.3218,35.2242,35.2686,240396.0
2023-04-19 12:30:00,39.76,39.89,39.76,39.89,197774.0,35.2686,35.3839,35.2686,35.3839,197774.0
2023-04-19 13:00:00,39.89,39.94,39.88,39.89,235490.0,35.3839,35.4282,35.375,35.3839,235490.0
2023-04-19 13:30:00,39.89,39.98,39.86,39.96,272414.0,35.3839,35.4637,35.3573,35.446,272414.0
2023-04-19 14:00:00,39.96,40.01,39.84,39.86,227268.0,35.446,35.4903,35.3395,35.3573,227268.0
2023-04-19 14:30:00,39.86,39.92,39.85,39.89,259905.0,35.3573,35.4105,35.3484,35.3839,259905.0
2023-04-19 15:00:00,39.89,39.93,39.86,39.9,276702.0,35.3839,35.4194,35.3573,35.3927,276702.0
2023-04-19 15:30:00,39.89,40.07,39.88,40.07,1218021.0,35.3839,35.5435,35.375,35.5435,1218021.0
2023-04-20 09:30:00,39.44,39.62,39.43,39.5,504849.0,34.9847,35.1444,34.9758,35.0379,504849.0
2023-04-20 10:00:00,39.49,39.73,39.47,39.64,419775.0,35.0291,35.242,35.0113,35.1621,419775.0
2023-04-20 10:30:00,39.64,39.75,39.64,39.74,478525.0,35.1621,35.2597,35.1621,35.2508,478525.0
2023-04-20 11:00:00,39.74,39.75,39.5,39.57,595101.0,35.2508,35.2597,35.0379,35.1,595101.0
2023-04-20 11:30:00,39.56,39.61,39.52,39.57,221106.0,35.0912,35.1355,35.0557,35.1,221106.0
2023-04-20 12:00:00,39.57,39.68,39.51,39.68,142509.0,35.1,35.1976,35.0468,35.1976,142509.0
2023-04-20 12:30:00,39.68,39.74,39.65,39.73,157953.0,35.1976,35.2508,35.171,35.242,157953.0
2023-04-20 13:00:00,39.73,39.78,39.71,39.76,119404.0,35.242,35.2863,35.2242,35.2686,119404.0
2023-04-20 13:30:00,39.76,39.81,39.73,39.79,117997.0,35.2686,35.3129,35.242,35.2952,117997.0
2023-04-20 14:00:00,39.79,39.82,39.69,39.73,207717.0,35.2952,35.3218,35.2065,35.242,207717.0
2023-04-20 14:30:00,39.73,39.74,39.63,39.71,255118.0,35.242,35.2508,35.1532,35.2242,255118.0
2023-04-20 15:00:00,39.71,39.72,39.63,39.65,363515.0,35.2242,35.2331,35.1532,35.171,363515.0
2023-04-20 15:30:00,39.65,39.87,39.64,39.85,1170282.0,35.171,35.3661,35.1621,35.3484,1170282.0
2023-04-21 09:30:00,39.38,39.55,39.32,39.38,1156083.0,34.9315,35.0823,34.8783,34.9315,1156083.0
2023-04-21 10:00:00,39.37,39.62,39.33,39.59,582512.0,34.9226,35.1444,34.8871,35.1178,582512.0
2023-04-21 10:30:00,39.6,39.63,39.32,39.38,508742.0,35.1266,35.1532,34.8783,34.9315,508742.0
2023-04-21 11:00:00,39.38,39.44,39.35,39.38,499852.0,34.9315,34.9847,34.9049,34.9315,499852.0
2023-04-21 11:30:00,39.37,39.5,39.33,39.48,513828.0,34.9226,35.0379,34.8871,35.0202,513828.0
2023-04-21 12:00:00,39.49,39.51,39.43,39.45,239692.0,35.0291,35.0468,34.9758,34.9936,239692.0
2023-04-21 12:30:00,39.45,39.46,39.35,39.42,287958.0,34.9936,35.0025,34.9049,34.967,287958.0
2023-04-21 13:00:00,39.41,39.46,39.39,39.41,177290.0,34.9581,35.0025,34.9404,34.9581,177290.0
2023-04-21 13:30:00,39.41,39.55,39.41,39.54,253942.0,34.9581,35.0823,34.9581,35.0734,253942.0
2023-04-21 14:00:00,39.54,39.57,39.49,39.55,236488.0,35.0734,35.1,35.0291,35.0823,236488.0
2023-04-21 14:30:00,39.55,39.57,39.5,39.53,285065.0,35.0823,35.1,35.0379,35.0645,285065.0
2023-04-21 15:00:00,39.54,39.57,39.5,39.55,426358.0,35.0734,35.1,35.0379,35.0823,426358.0
2023-04-21 15:30:00,39.55,39.65,39.54,39.64,1294333.0,35.0823,35.171,35.0734,35.1621,1294333.0
2023-04-24 09:30:00,39.44,39.79,39.41,39.75,782960.0,34.9847,35.2952,34.9581,35.2597,782960.0
2023-04-24 10:00:00,39.76,39.96,39.75,39.86,628461.0,35.2686,35.446,35.2597,35.3573,628461.0
2023-04-24 10:30:00,39.86,39.89,39.67,39.71,543390.0,35.3573,35.3839,35.1887,35.2242,543390.0
2023-04-24 11:00:00,39.71,39.85,39.68,39.84,376623.0,35.2242,35.3484,35.1976,35.3395,376623.0
2023-04-24 11:30:00,39.84,39.93,39.83,39.88,358568.0,35.3395,35.4194,35.3307,35.375,358568.0
2023-04-24 12:00:00,39.87,39.98,39.87,39.95,169606.0,35.3661,35.4637,35.3661,35.4371,169606.0
2023-04-24 12:30:00,39.95,40.03,39.93,40.01,278801.0,35.4371,35.5081,35.4194,35.4903,278801.0
2023-04-24 13:00:00,40.0,40.12,40.0,40.1,210409.0,35.4815,35.5879,35.4815,35.5702,210409.0
2023-04-24 13:30:00,40.11,40.13,40.07,40.09,216512.0,35.579,35.5968,35.5435,35.5613,216512.0
2023-04-24 14:00:00,40.09,40.16,40.08,40.16,282890.0,35.5613,35.6234,35.5524,35.6234,282890.0
2023-04-24 14:30:00,40.15,40.23,40.13,40.22,299589.0,35.6145,35.6855,35.5968,35.6766,299589.0
2023-04-24 15:00:00,40.22,40.23,40.16,40.22,360149.0,35.6766,35.6855,35.6234,35.6766,360149.0
2023-04-24 15:30:00,40.22,40.23,40.06,40.1,1310205.0,35.6766,35.6855,35.5347,35.5702,1310205.0
2023-04-25 09:30:00,39.84,39.86,39.35,39.42,1103875.0,35.3395,35.3573,34.9049,34.967,1103875.0
2023-04-25 10:00:00,39.43,39.52,39.21,39.28,583703.0,34.9758,35.0557,34.7807,34.8428,583703.0
2023-04-25 10:30:00,39.28,39.33,39.14,39.33,938512.0,34.8428,34.8871,34.7186,34.8871,938512.0
2023-04-25 11:00:00,39.32,39.46,39.29,39.34,1089920.0,34.8783,35.0025,34.8517,34.896,1089920.0
2023-04-25 11:30:00,39.34,39.42,39.3,39.42,480701.0,34.896,34.967,34.8605,34.967,480701.0
2023-04-25 12:00:00,39.42,39.49,39.39,39.41,278917.0,34.967,35.0291,34.9404,34.9581,278917.0
2023-04-25 12:30:00,39.41,39.57,39.41,39.49,332416.0,34.9581,35.1,34.9581,35.0291,332416.0
2023-04-25 13:00:00,39.48,39.5,39.3,39.37,389881.0,35.0202,35.0379,34.8605,34.9226,389881.0
2023-04-25 13:30:00,39.36,39.42,39.35,39.37,293471.0,34.9137,34.967,34.9049,34.9226,293471.0
2023-04-25 14:00:00,39.37,39.48,39.31,39.47,550422.0,34.9226,35.0202,34.8694,35.0113,550422.0
2023-04-25 14:30:00,39.48,39.52,39.44,39.48,513142.0,35.0202,35.0557,34.9847,35.0202,513142.0
2023-04-25 15:00:00,39.48,39.59,39.47,39.57,518058.0,35.0202,35.1178,35.0113,35.1,518058.0
2023-04-25 15:30:00,39.57,39.59,39.51,39.56,1409744.0,35.1,35.1178,35.0468,35.0912,1409744.0
2023-04-26 09:30:00,39.94,39.99,39.66,39.68,829491.0,35.4282,35.4726,35.1799,35.1976,829491.0
2023-04-26 10:00:00,39.68,39.68,39.44,39.5,412922.0,35.1976,35.1976,34.9847,35.0379,412922.0
2023-04-26 10:30:00,39.5,39.66,39.48,39.65,585565.0,35.0379,35.1799,35.0202,35.171,585565.0
2023-04-26 11:00:00,39.66,39.9,39.66,39.87,482355.0,35.1799,35.3927,35.1799,35.3661,482355.0
2023-04-26 11:30:00,39.87,40.0,39.78,39.96,533130.0,35.3661,35.4815,35.2863,35.446,533130.0
2023-04-26 12:00:00,39.96,39.99,39.85,39.86,260337.0,35.446,35.4726,35.3484,35.3573,260337.0
2023-04-26 12:30:00,39.86,39.88,39.81,39.83,173882.0,35.3573,35.375,35.3129,35.3307,173882.0
2023-04-26 13:00:00,39.84,39.87,39.71,39.72,127153.0,35.3395,35.3661,35.2242,35.2331,127153.0
2023-04-26 13:30:00,39.72,39.73,39.48,39.48,309798.0,35.2331,35.242,35.0202,35.0202,309798.0
2023-04-26 14:00:00,39.49,39.49,39.32,39.35,264185.0,35.0291,35.0291,34.8783,34.9049,264185.0
2023-04-26 14:30:00,39.36,39.42,39.27,39.38,416692.0,34.9137,34.967,34.8339,34.9315,416692.0
2023-04-26 15:00:00,39.37,39.39,39.28,39.34,395678.0,34.9226,34.9404,34.8428,34.896,395678.0
2023-04-26 15:30:00,39.34,39.51,39.29,39.41,1099575.0,34.896,35.0468,34.8517,34.9581,1099575.0
2023-04-27 09:30:00,39.08,39.25,39.01,39.23,842676.0,34.6654,34.8162,34.6033,34.7984,842676.0
2023-04-27 10:00:00,39.23,39.48,39.22,39.29,490479.0,34.7984,35.0202,34.7896,34.8517,490479.0
2023-04-27 10:30:00,39.3,39.31,39.14,39.15,292452.0,34.8605,34.8694,34.7186,34.7275,292452.0
2023-04-27 11:00:00,39.16,39.24,39.04,39.23,331815.0,34.7363,34.8073,34.6299,34.7984,331815.0
2023-04-27 11:30:00,39.23,39.25,39.12,39.12,296950.0,34.7984,34.8162,34.7009,34.7009,296950.0
2023-04-27 12:00:00,39.12,39.17,39.02,39.14,221027.0,34.7009,34.7452,34.6122,34.7186,221027.0
2023-04-27 12:30:00,39.15,39.15,39.07,39.12,162071.0,34.7275,34.7275,34.6565,34.7009,162071.0
2023-04-27 13:00:00,39.13,39.26,39.12,39.23,214737.0,34.7097,34.825,34.7009,34.7984,214737.0
2023-04-27 13:30:00,39.24,39.33,39.23,39.27,173680.0,34.8073,34.8871,34.7984,34.8339,173680.0
2023-04-27 14:00:00,39.27,39.33,39.22,39.33,223990.0,34.8339,34.8871,34.7896,34.8871,223990.0
2023-04-27 14:30:00,39.34,39.44,39.32,39.4,174573.0,34.896,34.9847,34.8783,34.9492,174573.0
2023-04-27 15:00:00,39.4,39.48,39.38,39.45,246493.0,34.9492,35.0202,34.9315,34.9936,246493.0
2023-04-27 15:30:00,39.45,39.46,39.3,39.34,802521.0,34.9936,35.0025,34.8605,34.896,802521.0
2023-04-28 09:30:00,39.39,39.73,39.23,39.66,844230.0,34.9404,35.242,34.7984,35.1799,844230.0
2023-04-28 10:00:00,39.66,40.24,39.65,40.18,1146817.0,35.1799,35.6943,35.171,35.6411,1146817.0
2023-04-28 10:30:00,40.17,40.22,40.03,40.08,751922.0,35.6322,35.6766,35.5081,35.5524,751922.0
2023-04-28 11:00:00,40.07,40.34,39.98,40.3,586249.0,35.5435,35.783,35.4637,35.7476,586249.0
2023-04-28 11:30:00,40.3,40.34,40.24,40.3,386224.0,35.7476,35.783,35.6943,35.7476,386224.0
2023-04-28 12:00:00,40.3,40.39,40.26,40.37,221291.0,35.7476,35.8274,35.7121,35.8097,221291.0
2023-04-28 12:30:00,40.37,40.39,40.26,40.32,199330.0,35.8097,35.8274,35.7121,35.7653,199330.0
2023-04-28 13:00:00,40.32,40.37,40.26,40.37,194746.0,35.7653,35.8097,35.7121,35.8097,194746.0
2023-04-28 13:30:00,40.37,40.37,40.28,40.32,332935.0,35.8097,35.8097,35.7298,35.7653,332935.0
2023-04-28 14:00:00,40.32,40.37,40.31,40.32,249260.0,35.7653,35.8097,35.7564,35.7653,249260.0
2023-04-28 14:30:00,40.32,40.33,40.23,40.3,282676.0,35.7653,35.7742,35.6855,35.7476,282676.0
2023-04-28 15:00:00,40.3,40.43,40.28,40.43,419771.0,35.7476,35.8629,35.7298,35.8629,419771.0
2023-04-28 15:30:00,40.43,40.46,40.26,40.28,1371694.0,35.8629,35.8895,35.7121,35.7298,1371694.0
2023-05-01 09:30:00,39.98,40.42,39.87,40.17,544179.0,35.4637,35.854,35.3661,35.6322,544179.0
2023-05-01 10:00:00,40.15,40.29,40.08,40.15,396531.0,35.6145,35.7387,35.5524,35.6145,396531.0
2023-05-01 10:30:00,40.16,40.26,40.08,40.11,210371.0,35.6234,35.7121,35.5524,35.579,210371.0
2023-05-01 11:00:00,40.11,40.14,39.96,40.02,191051.0,35.579,35.6056,35.446,35.4992,191051.0
2023-05-01 11:30:00,40.01,40.09,39.93,40.02,184439.0,35.4903,35.5613,35.4194,35.4992,184439.0
2023-05-01 12:00:00,40.01,40.19,40.0,40.15,294557.0,35.4903,35.65,35.4815,35.6145,294557.0
2023-05-01 12:30:00,40.15,40.19,40.03,40.07,237119.0,35.6145,35.65,35.5081,35.5435,237119.0
2023-05-01 13:00:00,40.07,40.11,39.92,39.94,434488.0,35.5435,35.579,35.4105,35.4282,434488.0
2023-05-01 13:30:00,39.95,40.09,39.84,40.09,567022.0,35.4371,35.5613,35.3395,35.5613,567022.0
2023-05-01 14:00:00,40.08,40.1,39.98,40.09,604836.0,35.5524,35.5702,35.4637,35.5613,604836.0
2023-05-01 14:30:00,40.09,40.1,39.96,40.08,375007.0,35.5613,35.5702,35.446,35.5524,375007.0
2023-05-01 15:00:00,40.08,40.09,39.93,39.96,334758.0,35.5524,35.5613,35.4194,35.446,334758.0
2023-05-01 15:30:00,39.96,40.07,39.95,40.01,1334964.0,35.446,35.5435,35.4371,35.4903,1334964.0
2023-05-02 09:30:00,37.36,37.38,36.56,36.75,4391389.0,33.1397,33.1574,32.43,32.5986,4391389.0
2023-05-02 10:00:00,36.75,36.82,36.35,36.47,2031597.0,32.5986,32.6607,32.2438,32.3502,2031597.0
2023-05-02 10:30:00,36.47,36.59,36.3,36.41,1397595.0,32.3502,32.4567,32.1994,32.297,1397595.0
2023-05-02 11:00:00,36.4,36.53,36.37,36.39,1095974.0,32.2881,32.4034,32.2615,32.2793,1095974.0
2023-05-02 11:30:00,36.4,36.67,36.32,36.65,975735.0,32.2881,32.5276,32.2172,32.5099,975735.0
2023-05-02 12:00:00,36.65,36.75,36.3,36.34,833434.0,32.5099,32.5986,32.1994,32.2349,833434.0
2023-05-02 12:30:00,36.33,36.51,36.26,36.43,601003.0,32.226,32.3857,32.1639,32.3147,601003.0
2023-05-02 13:00:00,36.43,36.62,36.43,36.57,500087.0,32.3147,32.4833,32.3147,32.4389,500087.0
2023-05-02 13:30:00,36.57,36.77,36.57,36.67,730507.0,32.4389,32.6163,32.4389,32.5276,730507.0
2023-05-02 14:00:00,36.68,36.71,36.54,36.68,654144.0,32.5365,32.5631,32.4123,32.5365,654144.0
2023-05-02 14:30:00,36.68,36.88,36.66,36.82,616384.0,32.5365,32.7139,32.5188,32.6607,616384.0
2023-05-02 15:00:00,36.82,36.95,36.75,36.9,730718.0,32.6607,32.776,32.5986,32.7316,730718.0
2023-05-02 15:30:00,36.89,36.99,36.77,36.77,3572131.0,32.7228,32.8115,32.6163,32.6163,3572131.0
2023-05-03 09:30:00,36.42,36.74,36.34,36.61,1648961.0,32.3059,32.5897,32.2349,32.4744,1648961.0
2023-05-03 10:00:00,36.61,36.8,36.53,36.57,878852.0,32.4744,32.6429,32.4034,32.4389,878852.0
2023-05-03 10:30:00,36.58,36.61,36.46,36.58,790767.0,32.4478,32.4744,32.3413,32.4478,790767.0
2023-05-03 11:00:00,36.58,36.65,36.48,36.56,799846.0,32.4478,32.5099,32.3591,32.43,799846.0
2023-05-03 11:30:00,36.57,36.69,36.49,36.68,594806.0,32.4389,32.5454,32.368,32.5365,594806.0
2023-05-03 12:00:00,36.68,36.74,36.6,36.61,342971.0,32.5365,32.5897,32.4655,32.4744,342971.0
2023-05-03 12:30:00,36.61,36.75,36.59,36.71,321940.0,32.4744,32.5986,32.4567,32.5631,321940.0
2023-05-03 13:00:00,36.72,36.78,36.65,36.77,393513.0,32.572,32.6252,32.5099,32.6163,393513.0
2023-05-03 13:30:00,36.77,36.79,36.7,36.7,374957.0,32.6163,32.6341,32.5542,32.5542,374957.0
2023-05-03 14:00:00,36.7,36.86,36.61,36.64,707467.0,32.5542,32.6962,32.4744,32.501,707467.0
2023-05-03 14:30:00,36.64,36.8,36.54,36.68,1020987.0,32.501,32.6429,32.4123,32.5365,1020987.0
2023-05-03 15:00:00,36.68,36.77,36.52,36.59,1251049.0,32.5365,32.6163,32.3946,32.4567,1251049.0
2023-05-03 15:30:00,36.59,36.67,36.44,36.46,2289575.0,32.4567,32.5276,32.3236,32.3413,2289575.0
2023-05-04 09:30:00,36.14,36.41,35.89,36.16,1740858.0,32.0575,32.297,31.8357,32.0752,1740858.0
2023-05-04 10:00:00,36.16,36.2,35.76,35.77,1397434.0,32.0752,32.1107,31.7204,31.7293,1397434.0
2023-05-04 10:30:00,35.76,35.97,35.7,35.78,1249322.0,31.7204,31.9067,31.6672,31.7382,1249322.0
2023-05-04 11:00:00,35.77,35.99,35.73,35.9,1171905.0,31.7293,31.9244,31.6938,31.8446,1171905.0
2023-05-04 11:30:00,35.9,36.01,35.77,35.92,797644.0,31.8446,31.9422,31.7293,31.8623,797644.0
2023-05-04 12:00:00,35.91,36.06,35.86,35.95,635156.0,31.8535,31.9865,31.8091,31.889,635156.0
2023-05-04 12:30:00,35.95,36.0,35.89,36.0,455238.0,31.889,31.9333,31.8357,31.9333,455238.0
2023-05-04 13:00:00,36.0,36.28,36.0,36.23,812442.0,31.9333,32.1817,31.9333,32.1373,812442.0
2023-05-04 13:30:00,36.23,36.32,36.04,36.11,612593.0,32.1373,32.2172,31.9688,32.0309,612593.0
2023-05-04 14:00:00,36.11,36.14,35.99,36.0,468725.0,32.0309,32.0575,31.9244,31.9333,468725.0
2023-05-04 14:30:00,35.99,36.13,35.96,36.13,546791.0,31.9244,32.0486,31.8978,32.0486,546791.0
2023-05-04 15:00:00,36.14,36.17,36.0,36.09,817196.0,32.0575,32.0841,31.9333,32.0131,817196.0
2023-05-04 15:30:00,36.09,36.15,36.04,36.12,2235688.0,32.0131,32.0664,31.9688,32.0398,2235688.0
2023-05-05 09:30:00,37.07,37.3,37.06,37.19,1432796.0,32.8824,33.0865,32.8736,32.9889,1432796.0
2023-05-05 10:00:00,37.19,37.38,37.13,37.31,771755.0,32.9889,33.1574,32.9357,33.0953,771755.0
2023-05-05 10:30:00,37.32,37.37,37.22,37.27,555252.0,33.1042,33.1485,33.0155,33.0598,555252.0
2023-05-05 11:00:00,37.27,37.37,37.22,37.31,490526.0,33.0598,33.1485,33.0155,33.0953,490526.0
2023-05-05 11:30:00,37.31,37.33,37.17,37.25,479179.0,33.0953,33.1131,32.9711,33.0421,479179.0
2023-05-05 12:00:00,37.24,37.29,37.2,37.2,280831.0,33.0332,33.0776,32.9978,32.9978,280831.0
2023-05-05 12:30:00,37.2,37.24,37.15,37.22,647363.0,32.9978,33.0332,32.9534,33.0155,647363.0
2023-05-05 13:00:00,37.23,37.33,37.18,37.27,615929.0,33.0244,33.1131,32.98,33.0598,615929.0
2023-05-05 13:30:00,37.27,37.34,37.23,37.32,221758.0,33.0598,33.1219,33.0244,33.1042,221758.0
2023-05-05 14:00:00,37.32,37.35,37.29,37.32,275574.0,33.1042,33.1308,33.0776,33.1042,275574.0
2023-05-05 14:30:00,37.32,37.41,37.31,37.37,262790.0,33.1042,33.184,33.0953,33.1485,262790.0
2023-05-05 15:00:00,37.37,37.37,37.26,37.27,459129.0,33.1485,33.1485,33.051,33.0598,459129.0
2023-05-05 15:30:00,37.27,37.28,37.07,37.14,2092960.0,33.0598,33.0687,32.8824,32.9445,2092960.0
2023-05-08 09:30:00,37.43,37.48,37.12,37.25,1031616.0,33.2018,33.2461,32.9268,33.0421,1031616.0
2023-05-08 10:00:00,37.27,37.31,37.11,37.12,493848.0,33.0598,33.0953,32.9179,32.9268,493848.0
2023-05-08 10:30:00,37.13,37.36,37.09,37.34,622233.0,32.9357,33.1397,32.9002,33.1219,622233.0
2023-05-08 11:00:00,37.33,37.4,37.28,37.34,345213.0,33.1131,33.1752,33.0687,33.1219,345213.0
2023-05-08 11:30:00,37.34,37.34,37.2,37.22,381523.0,33.1219,33.1219,32.9978,33.0155,381523.0
2023-05-08 12:00:00,37.22,37.23,37.12,37.14,241414.0,33.0155,33.0244,32.9268,32.9445,241414.0
2023-05-08 12:30:00,37.15,37.2,37.08,37.12,274843.0,32.9534,32.9978,32.8913,32.9268,274843.0
2023-05-08 13:00:00,37.12,37.18,37.08,37.17,303342.0,32.9268,32.98,32.8913,32.9711,303342.0
2023-05-08 13:30:00,37.18,37.24,37.16,37.2,281232.0,32.98,33.0332,32.9623,32.9978,281232.0
2023-05-08 14:00:00,37.2,37.21,37.01,37.07,445162.0,32.9978,33.0066,32.8292,32.8824,445162.0
2023-05-08 14:30:00,37.07,37.11,37.05,37.09,237688.0,32.8824,32.9179,32.8647,32.9002,237688.0
2023-05-08 15:00:00,37.09,37.1,36.96,37.01,482845.0,32.9002,32.909,32.7849,32.8292,482845.0
2023-05-08 15:30:00,37.01,37.05,36.99,37.03,1557092.0,32.8292,32.8647,32.8115,32.847,1557092.0
2023-05-09 09:30:00,36.68,37.1,36.58,36.95,1020905.0,32.5365,32.909,32.4478,32.776,1020905.0
2023-05-09 10:00:00,36.96,37.01,36.84,36.95,558720.0,32.7849,32.8292,32.6784,32.776,558720.0
2023-05-09 10:30:00,36.94,37.02,36.82,37.02,598799.0,32.7671,32.8381,32.6607,32.8381,598799.0
2023-05-09 11:00:00,37.02,37.08,36.8,36.81,1035359.0,32.8381,32.8913,32.6429,32.6518,1035359.0
2023-05-09 11:30:00,36.81,36.99,36.8,36.97,526605.0,32.6518,32.8115,32.6429,32.7937,526605.0
2023-05-09 12:00:00,36.97,37.03,36.88,36.89,342133.0,32.7937,32.847,32.7139,32.7228,342133.0
2023-05-09 12:30:00,36.89,37.01,36.88,37.0,266838.0,32.7228,32.8292,32.7139,32.8203,266838.0
2023-05-09 13:00:00,37.01,37.08,36.93,37.07,283301.0,32.8292,32.8913,32.7583,32.8824,283301.0
2023-05-09 13:30:00,37.08,37.2,37.04,37.18,324286.0,32.8913,32.9978,32.8558,32.98,324286.0
2023-05-09 14:00:00,37.18,37.25,37.17,37.22,363974.0,32.98,33.0421,32.9711,33.0155,363974.0
2023-05-09 14:30:00,37.22,37.25,37.14,37.17,232766.0,33.0155,33.0421,32.9445,32.9711,232766.0
2023-05-09 15:00:00,37.16,37.21,37.12,37.13,322965.0,32.9623,33.0066,32.9268,32.9357,322965.0
2023-05-09 15:30:00,37.12,37.13,36.97,37.0,1735758.0,32.9268,32.9357,32.7937,32.8203,1735758.0
2023-05-10 09:30:00,37.13,37.17,36.53,36.7,1301485.0,32.9357,32.9711,32.4034,32.5542,1301485.0
2023-05-10 10:00:00,36.7,36.85,36.69,36.75,723526.0,32.5542,32.6873,32.5454,32.5986,723526.0
2023-05-10 10:30:00,36.76,36.9,36.61,36.7,702999.0,32.6075,32.7316,32.4744,32.5542,702999.0
2023-05-10 11:00:00,36.7,36.88,36.69,36.77,560858.0,32.5542,32.7139,32.5454,32.6163,560858.0
2023-05-10 11:30:00,36.77,36.83,36.66,36.7,463967.0,32.6163,32.6695,32.5188,32.5542,463967.0
2023-05-10 12:00:00,36.7,36.81,36.69,36.77,163562.0,32.5542,32.6518,32.5454,32.6163,163562.0
2023-05-10 12:30:00,36.77,36.79,36.7,36.74,218563.0,32.6163,32.6341,32.5542,32.5897,218563.0
2023-05-10 13:00:00,36.74,36.75,36.5,36.51,425830.0,32.5897,32.5986,32.3768,32.3857,425830.0
2023-05-10 13:30:00,36.5,36.65,36.48,36.64,242653.0,32.3768,32.5099,32.3591,32.501,242653.0
2023-05-10 14:00:00,36.65,36.76,36.63,36.75,173292.0,32.5099,32.6075,32.4921,32.5986,173292.0
2023-05-10 14:30:00,36.75,36.82,36.73,36.74,233967.0,32.5986,32.6607,32.5808,32.5897,233967.0
2023-05-10 15:00:00,36.74,36.81,36.72,36.77,233504.0,32.5897,32.6518,32.572,32.6163,233504.0
2023-05-10 15:30:00,36.77,36.87,36.74,36.74,1214025.0,32.6163,32.705,32.5897,32.5897,1214025.0
2023-05-11 09:30:00,35.7,35.86,35.6,35.66,963090.0,32.0164,32.1598,31.9267,31.9805,963090.0
2023-05-11 10:00:00,35.66,35.68,35.5,35.64,716713.0,31.9805,31.9984,31.837,31.9625,716713.0
2023-05-11 10:30:00,35.63,35.77,35.56,35.72,632532.0,31.9536,32.0791,31.8908,32.0343,632532.0
2023-05-11 11:00:00,35.72,35.86,35.71,35.75,611345.0,32.0343,32.1598,32.0253,32.0612,611345.0
2023-05-11 11:30:00,35.75,35.85,35.69,35.71,461668.0,32.0612,32.1509,32.0074,32.0253,461668.0
2023-05-11 12:00:00,35.72,35.76,35.65,35.76,309130.0,32.0343,32.0702,31.9715,32.0702,309130.0
2023-05-11 12:30:00,35.76,35.8,35.72,35.8,194517.0,32.0702,32.106,32.0343,32.106,194517.0
2023-05-11 13:00:00,35.8,35.87,35.78,35.8,215013.0,32.106,32.1688,32.0881,32.106,215013.0
2023-05-11 13:30:00,35.8,35.82,35.68,35.73,175519.0,32.106,32.124,31.9984,32.0433,175519.0
2023-05-11 14:00:00,35.73,35.81,35.69,35.77,222531.0,32.0433,32.115,32.0074,32.0791,222531.0
2023-05-11 14:30:00,35.77,35.89,35.76,35.87,243442.0,32.0791,32.1867,32.0702,32.1688,243442.0
2023-05-11 15:00:00,35.86,35.9,35.81,35.86,366436.0,32.1598,32.1957,32.115,32.1598,366436.0
2023-05-11 15:30:00,35.86,35.99,35.85,35.97,1672744.0,32.1598,32.2764,32.1509,32.2585,1672744.0
2023-05-12 09:30:00,36.34,36.46,36.24,36.34,828937.0,32.5903,32.6979,32.5006,32.5903,828937.0
2023-05-12 10:00:00,36.35,36.41,36.24,36.25,659017.0,32.5993,32.6531,32.5006,32.5096,659017.0
2023-05-12 10:30:00,36.26,36.27,36.1,36.22,449420.0,32.5186,32.5275,32.3751,32.4827,449420.0
2023-05-12 11:00:00,36.22,36.24,36.08,36.09,587643.0,32.4827,32.5006,32.3571,32.3661,587643.0
2023-05-12 11:30:00,36.08,36.09,35.94,35.98,329892.0,32.3571,32.3661,32.2316,32.2675,329892.0
2023-05-12 12:00:00,35.98,36.01,35.85,35.87,378690.0,32.2675,32.2944,32.1509,32.1688,378690.0
2023-05-12 12:30:00,35.88,35.95,35.82,35.84,241314.0,32.1778,32.2406,32.124,32.1419,241314.0
2023-05-12 13:00:00,35.83,35.87,35.77,35.83,477692.0,32.1329,32.1688,32.0791,32.1329,477692.0
2023-05-12 13:30:00,35.83,35.84,35.71,35.73,366489.0,32.1329,32.1419,32.0253,32.0433,366489.0
2023-05-12 14:00:00,35.73,35.78,35.69,35.76,437225.0,32.0433,32.0881,32.0074,32.0702,437225.0
2023-05-12 14:30:00,35.76,35.81,35.75,35.77,399402.0,32.0702,32.115,32.0612,32.0791,399402.0
2023-05-12 15:00:00,35.77,35.8,35.73,35.76,444801.0,32.0791,32.106,32.0433,32.0702,444801.0
2023-05-12 15:30:00,35.76,35.86,35.75,35.81,1710061.0,32.0702,32.1598,32.0612,32.115,1710061.0
2023-05-15 09:30:00,36.19,36.25,35.99,36.09,899249.0,32.4558,32.5096,32.2764,32.3661,899249.0
2023-05-15 10:00:00,36.1,36.14,35.92,36.05,397395.0,32.3751,32.411,32.2137,32.3302,397395.0
2023-05-15 10:30:00,36.05,36.14,36.03,36.08,388236.0,32.3302,32.411,32.3123,32.3571,388236.0
2023-05-15 11:00:00,36.08,36.15,36.05,36.11,567408.0,32.3571,32.4199,32.3302,32.384,567408.0
2023-05-15 11:30:00,36.1,36.22,36.08,36.15,710055.0,32.3751,32.4827,32.3571,32.4199,710055.0
2023-05-15 12:00:00,36.15,36.22,36.09,36.2,393771.0,32.4199,32.4827,32.3661,32.4648,393771.0
2023-05-15 12:30:00,36.2,36.37,36.2,36.34,287478.0,32.4648,32.6172,32.4648,32.5903,287478.0
2023-05-15 13:00:00,36.34,36.36,36.19,36.19,313098.0,32.5903,32.6083,32.4558,32.4558,313098.0
2023-05-15 13:30:00,36.19,36.2,36.13,36.19,269868.0,32.4558,32.4648,32.402,32.4558,269868.0
2023-05-15 14:00:00,36.19,36.25,36.15,36.17,342115.0,32.4558,32.5096,32.4199,32.4379,342115.0
2023-05-15 14:30:00,36.18,36.25,36.17,36.21,343847.0,32.4468,32.5096,32.4379,32.4737,343847.0
2023-05-15 15:00:00,36.22,36.23,36.14,36.19,514429.0,32.4827,32.4917,32.411,32.4558,514429.0
2023-05-15 15:30:00,36.18,36.24,36.11,36.19,1635919.0,32.4468,32.5006,32.384,32.4558,1635919.0
2023-05-16 09:30:00,35.87,36.07,35.76,35.78,556308.0,32.1688,32.3482,32.0702,32.0881,556308.0
2023-05-16 10:00:00,35.78,35.83,35.66,35.73,371709.0,32.0881,32.1329,31.9805,32.0433,371709.0
2023-05-16 10:30:00,35.74,35.76,35.63,35.66,521365.0,32.0522,32.0702,31.9536,31.9805,521365.0
2023-05-16 11:00:00,35.66,35.74,35.64,35.72,178785.0,31.9805,32.0522,31.9625,32.0343,178785.0
2023-05-16 11:30:00,35.72,35.75,35.55,35.6,494592.0,32.0343,32.0612,31.8818,31.9267,494592.0
2023-05-16 12:00:00,35.59,35.71,35.57,35.61,181845.0,31.9177,32.0253,31.8998,31.9356,181845.0
2023-05-16 12:30:00,35.61,35.69,35.58,35.66,208681.0,31.9356,32.0074,31.9087,31.9805,208681.0
2023-05-16 13:00:00,35.67,35.68,35.58,35.62,213939.0,31.9894,31.9984,31.9087,31.9446,213939.0
2023-05-16 13:30:00,35.62,35.62,35.55,35.55,199084.0,31.9446,31.9446,31.8818,31.8818,199084.0
2023-05-16 14:00:00,35.55,35.58,35.51,35.55,261307.0,31.8818,31.9087,31.846,31.8818,261307.0
2023-05-16 14:30:00,35.55,35.56,35.52,35.54,268207.0,31.8818,31.8908,31.8549,31.8729,268207.0
2023-05-16 15:00:00,35.54,35.55,35.48,35.51,344272.0,31.8729,31.8818,31.8191,31.846,344272.0
2023-05-16 15:30:00,35.51,35.58,35.45,35.54,1592098.0,31.846,31.9087,31.7922,31.8729,1592098.0
2023-05-17 09:30:00,35.99,36.02,35.81,35.84,533723.0,32.2764,32.3033,32.115,32.1419,533723.0
2023-05-17 10:00:00,35.83,35.91,35.76,35.9,378347.0,32.1329,32.2047,32.0702,32.1957,378347.0
2023-05-17 10:30:00,35.89,35.91,35.66,35.76,455220.0,32.1867,32.2047,31.9805,32.0702,455220.0
2023-05-17 11:00:00,35.76,35.89,35.72,35.86,361982.0,32.0702,32.1867,32.0343,32.1598,361982.0
2023-05-17 11:30:00,35.86,35.93,35.78,35.89,384617.0,32.1598,32.2226,32.0881,32.1867,384617.0
2023-05-17 12:00:00,35.9,35.97,35.89,35.97,169669.0,32.1957,32.2585,32.1867,32.2585,169669.0
2023-05-17 12:30:00,35.97,36.1,35.95,36.07,246057.0,32.2585,32.3751,32.2406,32.3482,246057.0
2023-05-17 13:00:00,36.08,36.13,36.06,36.13,184207.0,32.3571,32.402,32.3392,32.402,184207.0
2023-05-17 13:30:00,36.14,36.21,36.12,36.2,318390.0,32.411,32.4737,32.393,32.4648,318390.0
2023-05-17 14:00:00,36.2,36.21,36.06,36.07,255142.0,32.4648,32.4737,32.3392,32.3482,255142.0
2023-05-17 14:30:00,36.07,36.09,36.04,36.05,280633.0,32.3482,32.3661,32.3213,32.3302,280633.0
2023-05-17 15:00:00,36.05,36.13,36.04,36.08,472619.0,32.3302,32.402,32.3213,32.3571,472619.0
2023-05-17 15:30:00,36.08,36.1,35.97,36.01,1489881.0,32.3571,32.3751,32.2585,32.2944,1489881.0
2023-05-18 09:30:00,36.22,36.22,35.85,35.92,717105.0,32.4827,32.4827,32.1509,32.2137,717105.0
2023-05-18 10:00:00,35.92,35.95,35.77,35.87,1245031.0,32.2137,32.2406,32.0791,32.1688,1245031.0
2023-05-18 10:30:00,35.87,35.93,35.77,35.8,1794715.0,32.1688,32.2226,32.0791,32.106,1794715.0
2023-05-18 11:00:00,35.8,35.85,35.73,35.76,683109.0,32.106,32.1509,32.0433,32.0702,683109.0
2023-05-18 11:30:00,35.76,35.8,35.7,35.72,536906.0,32.0702,32.106,32.0164,32.0343,536906.0
2023-05-18 12:00:00,35.72,35.73,35.57,35.67,476212.0,32.0343,32.0433,31.8998,31.9894,476212.0
2023-05-18 12:30:00,35.67,35.73,35.64,35.71,349058.0,31.9894,32.0433,31.9625,32.0253,349058.0
2023-05-18 13:00:00,35.7,35.74,35.68,35.68,258266.0,32.0164,32.0522,31.9984,31.9984,258266.0
2023-05-18 13:30:00,35.68,35.74,35.65,35.74,415773.0,31.9984,32.0522,31.9715,32.0522,415773.0
2023-05-18 14:00:00,35.74,35.83,35.73,35.83,329778.0,32.0522,32.1329,32.0433,32.1329,329778.0
2023-05-18 14:30:00,35.83,35.91,35.81,35.89,333922.0,32.1329,32.2047,32.115,32.1867,333922.0
2023-05-18 15:00:00,35.89,35.92,35.87,35.88,371348.0,32.1867,32.2137,32.1688,32.1778,371348.0
2023-05-18 15:30:00,35.88,35.98,35.87,35.95,1865532.0,32.1778,32.2675,32.1688,32.2406,1865532.0
2023-05-19 09:30:00,36.25,36.4,36.18,36.27,1188803.0,32.5096,32.6441,32.4468,32.5275,1188803.0
2023-05-19 10:00:00,36.27,36.27,36.14,36.2,469597.0,32.5275,32.5275,32.411,32.4648,469597.0
2023-05-19 10:30:00,36.21,36.22,36.04,36.08,707662.0,32.4737,32.4827,32.3213,32.3571,707662.0
2023-05-19 11:00:00,36.08,36.11,35.94,35.96,987576.0,32.3571,32.384,32.2316,32.2495,987576.0
2023-05-19 11:30:00,35.96,36.08,35.87,35.99,575914.0,32.2495,32.3571,32.1688,32.2764,575914.0
2023-05-19 12:00:00,35.98,36.08,35.95,36.08,231905.0,32.2675,32.3571,32.2406,32.3571,231905.0
2023-05-19 12:30:00,36.07,36.16,36.01,36.13,382272.0,32.3482,32.4289,32.2944,32.402,382272.0
2023-05-19 13:00:00,36.13,36.16,36.0,36.01,294002.0,32.402,32.4289,32.2854,32.2944,294002.0
2023-05-19 13:30:00,36.02,36.05,35.97,35.98,298643.0,32.3033,32.3302,32.2585,32.2675,298643.0
2023-05-19 14:00:00,35.98,36.07,35.96,36.02,461872.0,32.2675,32.3482,32.2495,32.3033,461872.0
2023-05-19 14:30:00,36.02,36.08,36.0,36.07,625236.0,32.3033,32.3571,32.2854,32.3482,625236.0
2023-05-19 15:00:00,36.08,36.08,36.01,36.04,350197.0,32.3571,32.3571,32.2944,32.3213,350197.0
2023-05-19 15:30:00,36.04,36.1,36.02,36.03,1128266.0,32.3213,32.3751,32.3033,32.3123,1128266.0
2023-05-22 09:30:00,35.71,35.96,35.68,35.77,730162.0,32.0253,32.2495,31.9984,32.0791,730162.0
2023-05-22 10:00:00,35.76,35.89,35.73,35.85,568115.0,32.0702,32.1867,32.0433,32.1509,568115.0
2023-05-22 10:30:00,35.85,35.92,35.73,35.77,574149.0,32.1509,32.2137,32.0433,32.0791,574149.0
2023-05-22 11:00:00,35.77,35.85,35.76,35.84,388238.0,32.0791,32.1509,32.0702,32.1419,388238.0
2023-05-22 11:30:00,35.84,35.96,35.81,35.91,465810.0,32.1419,32.2495,32.115,32.2047,465810.0
2023-05-22 12:00:00,35.92,35.99,35.91,35.94,216345.0,32.2137,32.2764,32.2047,32.2316,216345.0
2023-05-22 12:30:00,35.94,35.99,35.89,35.98,223727.0,32.2316,32.2764,32.1867,32.2675,223727.0
2023-05-22 13:00:00,35.98,36.05,35.97,36.05,316701.0,32.2675,32.3302,32.2585,32.3302,316701.0
2023-05-22 13:30:00,36.04,36.09,36.02,36.07,168695.0,32.3213,32.3661,32.3033,32.3482,168695.0
2023-05-22 14:00:00,36.07,36.08,36.02,36.03,184006.0,32.3482,32.3571,32.3033,32.3123,184006.0
2023-05-22 14:30:00,36.03,36.06,36.01,36.05,257806.0,32.3123,32.3392,32.2944,32.3302,257806.0
2023-05-22 15:00:00,36.05,36.06,35.91,35.91,347909.0,32.3302,32.3392,32.2047,32.2047,347909.0
2023-05-22 15:30:00,35.92,35.93,35.84,35.89,1163103.0,32.2137,32.2226,32.1419,32.1867,1163103.0
2023-05-23 09:30:00,36.19,36.4,36.05,36.37,909790.0,32.4558,32.6441,32.3302,32.6172,909790.0
2023-05-23 10:00:00,36.37,36.43,36.23,36.33,728350.0,32.6172,32.671,32.4917,32.5813,728350.0
2023-05-23 10:30:00,36.33,36.43,36.32,36.38,365958.0,32.5813,32.671,32.5724,32.6262,365958.0
2023-05-23 11:00:00,36.37,36.38,36.32,36.36,221467.0,32.6172,32.6262,32.5724,32.6083,221467.0
2023-05-23 11:30:00,36.36,36.5,36.33,36.41,392013.0,32.6083,32.7338,32.5813,32.6531,392013.0
2023-05-23 12:00:00,36.42,36.44,36.36,36.42,220606.0,32.6621,32.68,32.6083,32.6621,220606.0
2023-05-23 12:30:00,36.42,36.44,36.3,36.38,276813.0,32.6621,32.68,32.5544,32.6262,276813.0
2023-05-23 13:00:00,36.38,36.46,36.33,36.34,300771.0,32.6262,32.6979,32.5813,32.5903,300771.0
2023-05-23 13:30:00,36.33,36.42,36.3,36.36,288444.0,32.5813,32.6621,32.5544,32.6083,288444.0
2023-05-23 14:00:00,36.35,36.39,36.15,36.22,411244.0,32.5993,32.6352,32.4199,32.4827,411244.0
2023-05-23 14:30:00,36.22,36.29,36.21,36.23,360304.0,32.4827,32.5455,32.4737,32.4917,360304.0
2023-05-23 15:00:00,36.23,36.26,36.17,36.26,392514.0,32.4917,32.5186,32.4379,32.5186,392514.0
2023-05-23 15:30:00,36.25,36.31,36.15,36.19,1362650.0,32.5096,32.5634,32.4199,32.4558,1362650.0
2023-05-24 09:30:00,36.02,36.14,35.69,35.73,985127.0,32.3033,32.411,32.0074,32.0433,985127.0
2023-05-24 10:00:00,35.72,35.86,35.7,35.82,649758.0,32.0343,32.1598,32.0164,32.124,649758.0
2023-05-24 10:30:00,35.82,36.13,35.82,36.09,1083019.0,32.124,32.402,32.124,32.3661,1083019.0
2023-05-24 11:00:00,36.1,36.1,35.9,35.98,581715.0,32.3751,32.3751,32.1957,32.2675,581715.0
2023-05-24 11:30:00,35.98,36.13,35.98,36.11,477787.0,32.2675,32.402,32.2675,32.384,477787.0
2023-05-24 12:00:00,36.12,36.22,36.02,36.05,350323.0,32.393,32.4827,32.3033,32.3302,350323.0
2023-05-24 12:30:00,36.05,36.07,35.94,36.0,259773.0,32.3302,32.3482,32.2316,32.2854,259773.0
2023-05-24 13:00:00,35.99,36.01,35.88,35.9,249745.0,32.2764,32.2944,32.1778,32.1957,249745.0
2023-05-24 13:30:00,35.9,35.99,35.9,35.93,228776.0,32.1957,32.2764,32.1957,32.2226,228776.0
2023-05-24 14:00:00,35.93,35.97,35.88,35.93,258215.0,32.2226,32.2585,32.1778,32.2226,258215.0
2023-05-24 14:30:00,35.93,35.96,35.85,35.87,273769.0,32.2226,32.2495,32.1509,32.1688,273769.0
2023-05-24 15:00:00,35.87,35.98,35.83,35.95,378500.0,32.1688,32.2675,32.1329,32.2406,378500.0
2023-05-24 15:30:00,35.95,36.05,35.94,36.05,1557484.0,32.2406,32.3302,32.2316,32.3302,1557484.0
2023-05-25 09:30:00,35.27,35.3,34.99,35.13,1555072.0,31.6307,31.6576,31.3796,31.5052,1555072.0
2023-05-25 10:00:00,35.13,35.21,35.03,35.15,916669.0,31.5052,31.5769,31.4155,31.5231,916669.0
2023-05-25 10:30:00,35.15,35.34,35.09,35.33,903919.0,31.5231,31.6935,31.4693,31.6845,903919.0
2023-05-25 11:00:00,35.33,35.35,35.11,35.15,736084.0,31.6845,31.7025,31.4872,31.5231,736084.0
2023-05-25 11:30:00,35.15,35.17,35.0,35.05,858054.0,31.5231,31.541,31.3886,31.4334,858054.0
2023-05-25 12:00:00,35.05,35.17,35.01,35.15,282518.0,31.4334,31.541,31.3976,31.5231,282518.0
2023-05-25 12:30:00,35.15,35.27,35.15,35.21,392064.0,31.5231,31.6307,31.5231,31.5769,392064.0
2023-05-25 13:00:00,35.21,35.27,35.16,35.26,210039.0,31.5769,31.6307,31.5321,31.6218,210039.0
2023-05-25 13:30:00,35.25,35.29,35.22,35.25,298639.0,31.6128,31.6487,31.5859,31.6128,298639.0
2023-05-25 14:00:00,35.26,35.36,35.25,35.33,530722.0,31.6218,31.7114,31.6128,31.6845,530722.0
2023-05-25 14:30:00,35.33,35.33,35.2,35.25,353801.0,31.6845,31.6845,31.5679,31.6128,353801.0
2023-05-25 15:00:00,35.25,35.36,35.24,35.35,585796.0,31.6128,31.7114,31.6038,31.7025,585796.0
2023-05-25 15:30:00,35.35,35.41,35.32,35.36,1372589.0,31.7025,31.7563,31.6756,31.7114,1372589.0
2023-05-26 09:30:00,35.43,35.57,35.31,35.41,599458.0,31.7742,31.8998,31.6666,31.7563,599458.0
2023-05-26 10:00:00,35.41,35.47,35.31,35.39,607665.0,31.7563,31.8101,31.6666,31.7383,607665.0
2023-05-26 10:30:00,35.39,35.39,35.24,35.27,528190.0,31.7383,31.7383,31.6038,31.6307,528190.0
2023-05-26 11:00:00,35.27,35.3,35.2,35.24,447618.0,31.6307,31.6576,31.5679,31.6038,447618.0
2023-05-26 11:30:00,35.24,35.29,35.2,35.26,294241.0,31.6038,31.6487,31.5679,31.6218,294241.0
2023-05-26 12:00:00,35.26,35.37,35.26,35.36,107780.0,31.6218,31.7204,31.6218,31.7114,107780.0
2023-05-26 12:30:00,35.37,35.45,35.33,35.4,585351.0,31.7204,31.7922,31.6845,31.7473,585351.0
2023-05-26 13:00:00,35.41,35.48,35.4,35.43,268055.0,31.7563,31.8191,31.7473,31.7742,268055.0
2023-05-26 13:30:00,35.43,35.47,35.4,35.46,176771.0,31.7742,31.8101,31.7473,31.8011,176771.0
2023-05-26 14:00:00,35.46,35.53,35.43,35.52,209190.0,31.8011,31.8639,31.7742,31.8549,209190.0
2023-05-26 14:30:00,35.52,35.59,35.52,35.55,257783.0,31.8549,31.9177,31.8549,31.8818,257783.0
2023-05-26 15:00:00,35.55,35.61,35.53,35.54,266172.0,31.8818,31.9356,31.8639,31.8729,266172.0
2023-05-26 15:30:00,35.54,35.63,35.53,35.55,1059179.0,31.8729,31.9536,31.8639,31.8818,1059179.0
2023-05-30 09:30:00,34.82,34.86,34.66,34.76,1087942.0,31.2272,31.263,31.0837,31.1733,1087942.0
2023-05-30 10:00:00,34.76,35.06,34.71,34.91,467862.0,31.1733,31.4424,31.1285,31.3079,467862.0
2023-05-30 10:30:00,34.9,34.92,34.78,34.8,398567.0,31.2989,31.3168,31.1913,31.2092,398567.0
2023-05-30 11:00:00,34.8,34.86,34.72,34.75,321350.0,31.2092,31.263,31.1375,31.1644,321350.0
2023-05-30 11:30:00,34.76,34.8,34.66,34.7,354800.0,31.1733,31.2092,31.0837,31.1195,354800.0
2023-05-30 12:00:00,34.7,34.76,34.67,34.75,276392.0,31.1195,31.1733,31.0926,31.1644,276392.0
2023-05-30 12:30:00,34.76,34.8,34.7,34.76,195946.0,31.1733,31.2092,31.1195,31.1733,195946.0
2023-05-30 13:00:00,34.76,34.78,34.66,34.66,267175.0,31.1733,31.1913,31.0837,31.0837,267175.0
2023-05-30 13:30:00,34.66,34.73,34.64,34.69,187646.0,31.0837,31.1464,31.0657,31.1106,187646.0
2023-05-30 14:00:00,34.69,34.73,34.62,34.72,265603.0,31.1106,31.1464,31.0478,31.1375,265603.0
2023-05-30 14:30:00,34.72,34.78,34.72,34.73,292166.0,31.1375,31.1913,31.1375,31.1464,292166.0
2023-05-30 15:00:00,34.74,34.81,34.67,34.78,868498.0,31.1554,31.2182,31.0926,31.1913,868498.0
2023-05-30 15:30:00,34.79,35.0,34.78,34.98,1979646.0,31.2003,31.3886,31.1913,31.3706,1979646.0
2023-05-31 09:30:00,33.65,33.9,33.62,33.83,2370453.0,30.1779,30.4021,30.151,30.3393,2370453.0
2023-05-31 10:00:00,33.83,33.85,33.69,33.72,742792.0,30.3393,30.3572,30.2138,30.2407,742792.0
2023-05-31 10:30:00,33.72,33.97,33.72,33.8,909763.0,30.2407,30.4649,30.2407,30.3124,909763.0
2023-05-31 11:00:00,33.79,33.8,33.69,33.73,696700.0,30.3034,30.3124,30.2138,30.2496,696700.0
2023-05-31 11:30:00,33.72,33.78,33.66,33.69,829279.0,30.2407,30.2945,30.1868,30.2138,829279.0
2023-05-31 12:00:00,33.69,33.73,33.66,33.7,283798.0,30.2138,30.2496,30.1868,30.2227,283798.0
2023-05-31 12:30:00,33.7,33.76,33.66,33.72,486269.0,30.2227,30.2765,30.1868,30.2407,486269.0
2023-05-31 13:00:00,33.71,33.77,33.67,33.72,723647.0,30.2317,30.2855,30.1958,30.2407,723647.0
2023-05-31 13:30:00,33.72,33.8,33.7,33.75,505265.0,30.2407,30.3124,30.2227,30.2676,505265.0
2023-05-31 14:00:00,33.75,33.75,33.65,33.7,347095.0,30.2676,30.2676,30.1779,30.2227,347095.0
2023-05-31 14:30:00,33.7,33.71,33.62,33.64,509947.0,30.2227,30.2317,30.151,30.1689,509947.0
2023-05-31 15:00:00,33.64,33.71,33.62,33.69,652044.0,30.1689,30.2317,30.151,30.2138,652044.0
2023-05-31 15:30:00,33.69,33.8,33.68,33.71,1818380.0,30.2138,30.3124,30.2048,30.2317,1818380.0
2023-06-01 09:30:00,34.16,34.35,34.06,34.21,886534.0,30.6353,30.8057,30.5456,30.6801,886534.0
2023-06-01 10:00:00,34.22,34.42,34.19,34.39,888013.0,30.6891,30.8684,30.6622,30.8415,888013.0
2023-06-01 10:30:00,34.39,34.77,34.36,34.7,725409.0,30.8415,31.1823,30.8146,31.1195,725409.0
2023-06-01 11:00:00,34.7,34.8,34.62,34.78,569748.0,31.1195,31.2092,31.0478,31.1913,569748.0
2023-06-01 11:30:00,34.77,34.79,34.63,34.79,519379.0,31.1823,31.2003,31.0568,31.2003,519379.0
2023-06-01 12:00:00,34.78,34.92,34.78,34.91,468513.0,31.1913,31.3168,31.1913,31.3079,468513.0
2023-06-01 12:30:00,34.9,34.93,34.85,34.89,273058.0,31.2989,31.3258,31.2541,31.2899,273058.0
2023-06-01 13:00:00,34.89,34.91,34.84,34.9,355256.0,31.2899,31.3079,31.2451,31.2989,355256.0
2023-06-01 13:30:00,34.89,34.9,34.84,34.88,297649.0,31.2899,31.2989,31.2451,31.281,297649.0
2023-06-01 14:00:00,34.87,34.9,34.78,34.83,369856.0,31.272,31.2989,31.1913,31.2361,369856.0
2023-06-01 14:30:00,34.83,34.86,34.78,34.82,370101.0,31.2361,31.263,31.1913,31.2272,370101.0
2023-06-01 15:00:00,34.82,34.83,34.73,34.74,409134.0,31.2272,31.2361,31.1464,31.1554,409134.0
2023-06-01 15:30:00,34.73,34.75,34.67,34.72,1113999.0,31.1464,31.1644,31.0926,31.1375,1113999.0
2023-06-02 09:30:00,35.48,35.62,35.48,35.55,1059132.0,31.8191,31.9446,31.8191,31.8818,1059132.0
2023-06-02 10:00:00,35.56,35.64,35.5,35.59,894780.0,31.8908,31.9625,31.837,31.9177,894780.0
2023-06-02 10:30:00,35.58,35.61,35.51,35.54,669164.0,31.9087,31.9356,31.846,31.8729,669164.0
2023-06-02 11:00:00,35.54,35.63,35.51,35.54,355751.0,31.8729,31.9536,31.846,31.8729,355751.0
2023-06-02 11:30:00,35.54,35.57,35.48,35.55,367177.0,31.8729,31.8998,31.8191,31.8818,367177.0
2023-06-02 12:00:00,35.56,35.61,35.51,35.58,266803.0,31.8908,31.9356,31.846,31.9087,266803.0
2023-06-02 12:30:00,35.58,35.64,35.53,35.61,242968.0,31.9087,31.9625,31.8639,31.9356,242968.0
2023-06-02 13:00:00,35.61,35.66,35.58,35.64,186724.0,31.9356,31.9805,31.9087,31.9625,186724.0
2023-06-02 13:30:00,35.65,35.67,35.61,35.65,218951.0,31.9715,31.9894,31.9356,31.9715,218951.0
2023-06-02 14:00:00,35.65,35.69,35.56,35.64,577024.0,31.9715,32.0074,31.8908,31.9625,577024.0
2023-06-02 14:30:00,35.65,35.71,35.62,35.7,296712.0,31.9715,32.0253,31.9446,32.0164,296712.0
2023-06-02 15:00:00,35.7,35.81,35.68,35.77,857993.0,32.0164,32.115,31.9984,32.0791,857993.0
2023-06-02 15:30:00,35.77,35.79,35.64,35.64,1843941.0,32.0791,32.0971,31.9625,31.9625,1843941.0
2023-06-05 09:30:00,35.85,35.92,35.48,35.52,787824.0,32.1509,32.2137,31.8191,31.8549,787824.0
2023-06-05 10:00:00,35.53,35.65,35.27,35.37,565719.0,31.8639,31.9715,31.6307,31.7204,565719.0
2023-06-05 10:30:00,35.37,35.47,35.31,35.33,374305.0,31.7204,31.8101,31.6666,31.6845,374305.0
2023-06-05 11:00:00,35.34,35.39,35.24,35.32,421182.0,31.6935,31.7383,31.6038,31.6756,421182.0
2023-06-05 11:30:00,35.34,35.41,35.22,35.38,574172.0,31.6935,31.7563,31.5859,31.7294,574172.0
2023-06-05 12:00:00,35.38,35.46,35.36,35.44,261309.0,31.7294,31.8011,31.7114,31.7832,261309.0
2023-06-05 12:30:00,35.44,35.45,35.4,35.44,199149.0,31.7832,31.7922,31.7473,31.7832,199149.0
2023-06-05 13:00:00,35.44,35.46,35.37,35.41,268204.0,31.7832,31.8011,31.7204,31.7563,268204.0
2023-06-05 13:30:00,35.4,35.42,35.35,35.42,144643.0,31.7473,31.7652,31.7025,31.7652,144643.0
2023-06-05 14:00:00,35.41,35.43,35.33,35.37,269431.0,31.7563,31.7742,31.6845,31.7204,269431.0
2023-06-05 14:30:00,35.38,35.38,35.31,35.37,410815.0,31.7294,31.7294,31.6666,31.7204,410815.0
2023-06-05 15:00:00,35.37,35.38,35.29,35.33,433427.0,31.7204,31.7294,31.6487,31.6845,433427.0
2023-06-05 15:30:00,35.32,35.44,35.31,35.34,1835950.0,31.6756,31.7832,31.6666,31.6935,1835950.0
2023-06-06 09:30:00,34.7,35.01,34.66,34.85,741019.0,31.1195,31.3976,31.0837,31.2541,741019.0
2023-06-06 10:00:00,34.84,35.22,34.84,35.15,364024.0,31.2451,31.5859,31.2451,31.5231,364024.0
2023-06-06 10:30:00,35.15,35.22,35.1,35.15,482179.0,31.5231,31.5859,31.4783,31.5231,482179.0
2023-06-06 11:00:00,35.16,35.23,35.12,35.17,426556.0,31.5321,31.5949,31.4962,31.541,426556.0
2023-06-06 11:30:00,35.17,35.24,35.14,35.18,544454.0,31.541,31.6038,31.5141,31.55,544454.0
2023-06-06 12:00:00,35.19,35.22,35.15,35.19,212936.0,31.559,31.5859,31.5231,31.559,212936.0
2023-06-06 12:30:00,35.19,35.25,35.16,35.25,177331.0,31.559,31.6128,31.5321,31.6128,177331.0
2023-06-06 13:00:00,35.24,35.25,35.14,35.19,251675.0,31.6038,31.6128,31.5141,31.559,251675.0
2023-06-06 13:30:00,35.19,35.2,35.14,35.18,258406.0,31.559,31.5679,31.5141,31.55,258406.0
2023-06-06 14:00:00,35.17,35.23,35.12,35.22,235535.0,31.541,31.5949,31.4962,31.5859,235535.0
2023-06-06 14:30:00,35.23,35.25,35.2,35.21,189885.0,31.5949,31.6128,31.5679,31.5769,189885.0
2023-06-06 15:00:00,35.21,35.25,35.2,35.25,310000.0,31.5769,31.6128,31.5679,31.6128,310000.0
2023-06-06 15:30:00,35.25,35.32,35.24,35.3,834608.0,31.6128,31.6756,31.6038,31.6576,834608.0
2023-06-07 09:30:00,35.26,35.51,35.22,35.48,973820.0,31.6218,31.846,31.5859,31.8191,973820.0
2023-06-07 10:00:00,35.48,35.66,35.45,35.64,728333.0,31.8191,31.9805,31.7922,31.9625,728333.0
2023-06-07 10:30:00,35.64,35.64,35.52,35.56,641050.0,31.9625,31.9625,31.8549,31.8908,641050.0
2023-06-07 11:00:00,35.56,35.56,35.46,35.53,223730.0,31.8908,31.8908,31.8011,31.8639,223730.0
2023-06-07 11:30:00,35.52,35.57,35.49,35.55,713868.0,31.8549,31.8998,31.828,31.8818,713868.0
2023-06-07 12:00:00,35.55,35.61,35.53,35.57,256763.0,31.8818,31.9356,31.8639,31.8998,256763.0
2023-06-07 12:30:00,35.57,35.59,35.51,35.54,159118.0,31.8998,31.9177,31.846,31.8729,159118.0
2023-06-07 13:00:00,35.55,35.62,35.51,35.6,315376.0,31.8818,31.9446,31.846,31.9267,315376.0
2023-06-07 13:30:00,35.59,35.63,35.55,35.63,338225.0,31.9177,31.9536,31.8818,31.9536,338225.0
2023-06-07 14:00:00,35.63,35.7,35.63,35.68,433160.0,31.9536,32.0164,31.9536,31.9984,433160.0
2023-06-07 14:30:00,35.68,35.72,35.66,35.67,417382.0,31.9984,32.0343,31.9805,31.9894,417382.0
2023-06-07 15:00:00,35.67,35.71,35.65,35.7,210011.0,31.9894,32.0253,31.9715,32.0164,210011.0
2023-06-07 15:30:00,35.7,35.74,35.66,35.7,1192870.0,32.0164,32.0522,31.9805,32.0164,1192870.0
2023-06-08 09:30:00,35.84,35.88,35.49,35.63,1058766.0,32.1419,32.1778,31.828,31.9536,1058766.0
2023-06-08 10:00:00,35.62,35.79,35.61,35.79,211238.0,31.9446,32.0971,31.9356,32.0971,211238.0
2023-06-08 10:30:00,35.79,35.8,35.7,35.71,235624.0,32.0971,32.106,32.0164,32.0253,235624.0
2023-06-08 11:00:00,35.72,35.75,35.63,35.73,294031.0,32.0343,32.0612,31.9536,32.0433,294031.0
2023-06-08 11:30:00,35.73,35.76,35.32,35.33,462342.0,32.0433,32.0702,31.6756,31.6845,462342.0
2023-06-08 12:00:00,35.34,35.69,35.25,35.62,761176.0,31.6935,32.0074,31.6128,31.9446,761176.0
2023-06-08 12:30:00,35.61,35.8,35.6,35.76,365489.0,31.9356,32.106,31.9267,32.0702,365489.0
2023-06-08 13:00:00,35.76,35.81,35.72,35.79,213968.0,32.0702,32.115,32.0343,32.0971,213968.0
2023-06-08 13:30:00,35.78,35.82,35.72,35.75,221487.0,32.0881,32.124,32.0343,32.0612,221487.0
2023-06-08 14:00:00,35.76,35.8,35.73,35.79,237757.0,32.0702,32.106,32.0433,32.0971,237757.0
2023-06-08 14:30:00,35.79,35.82,35.75,35.79,407810.0,32.0971,32.124,32.0612,32.0971,407810.0
2023-06-08 15:00:00,35.79,35.8,35.71,35.79,552569.0,32.0971,32.106,32.0253,32.0971,552569.0
2023-06-08 15:30:00,35.79,35.86,35.76,35.8,1394857.0,32.0971,32.1598,32.0702,32.106,1394857.0
2023-06-09 09:30:00,35.47,35.5,35.32,35.43,538763.0,31.8101,31.837,31.6756,31.7742,538763.0
2023-06-09 10:00:00,35.43,35.71,35.43,35.69,430464.0,31.7742,32.0253,31.7742,32.0074,430464.0
2023-06-09 10:30:00,35.69,35.75,35.62,35.7,516389.0,32.0074,32.0612,31.9446,32.0164,516389.0
2023-06-09 11:00:00,35.7,35.71,35.53,35.54,288574.0,32.0164,32.0253,31.8639,31.8729,288574.0
2023-06-09 11:30:00,35.55,35.55,35.47,35.51,426919.0,31.8818,31.8818,31.8101,31.846,426919.0
2023-06-09 12:00:00,35.51,35.58,35.5,35.54,204604.0,31.846,31.9087,31.837,31.8729,204604.0
2023-06-09 12:30:00,35.55,35.6,35.54,35.6,113682.0,31.8818,31.9267,31.8729,31.9267,113682.0
2023-06-09 13:00:00,35.59,35.6,35.53,35.54,135515.0,31.9177,31.9267,31.8639,31.8729,135515.0
2023-06-09 13:30:00,35.54,35.57,35.47,35.51,122043.0,31.8729,31.8998,31.8101,31.846,122043.0
2023-06-09 14:00:00,35.52,35.54,35.49,35.5,172166.0,31.8549,31.8729,31.828,31.837,172166.0
2023-06-09 14:30:00,35.5,35.54,35.49,35.53,126345.0,31.837,31.8729,31.828,31.8639,126345.0
2023-06-09 15:00:00,35.53,35.56,35.48,35.52,392853.0,31.8639,31.8908,31.8191,31.8549,392853.0
2023-06-09 15:30:00,35.52,35.56,35.48,35.48,1041460.0,31.8549,31.8908,31.8191,31.8191,1041460.0
2023-06-12 09:30:00,34.92,35.17,34.9,35.11,784069.0,31.3168,31.541,31.2989,31.4872,784069.0
2023-06-12 10:00:00,35.12,35.13,34.78,34.78,975435.0,31.4962,31.5052,31.1913,31.1913,975435.0
2023-06-12 10:30:00,34.79,34.8,34.64,34.76,836297.0,31.2003,31.2092,31.0657,31.1733,836297.0
2023-06-12 11:00:00,34.77,34.88,34.75,34.77,529002.0,31.1823,31.281,31.1644,31.1823,529002.0
2023-06-12 11:30:00,34.77,34.88,34.73,34.78,521614.0,31.1823,31.281,31.1464,31.1913,521614.0
2023-06-12 12:00:00,34.77,34.83,34.77,34.79,236720.0,31.1823,31.2361,31.1823,31.2003,236720.0
2023-06-12 12:30:00,34.78,34.81,34.74,34.79,253114.0,31.1913,31.2182,31.1554,31.2003,253114.0
2023-06-12 13:00:00,34.78,34.8,34.72,34.73,151101.0,31.1913,31.2092,31.1375,31.1464,151101.0
2023-06-12 13:30:00,34.74,34.76,34.71,34.73,167149.0,31.1554,31.1733,31.1285,31.1464,167149.0
2023-06-12 14:00:00,34.74,34.77,34.7,34.73,205289.0,31.1554,31.1823,31.1195,31.1464,205289.0
2023-06-12 14:30:00,34.73,34.73,34.68,34.69,296755.0,31.1464,31.1464,31.1016,31.1106,296755.0
2023-06-12 15:00:00,34.69,34.77,34.68,34.75,449446.0,31.1106,31.1823,31.1016,31.1644,449446.0
2023-06-12 15:30:00,34.75,34.82,34.74,34.77,1351109.0,31.1644,31.2272,31.1554,31.1823,1351109.0
2023-06-13 09:30:00,35.26,35.67,35.26,35.57,673397.0,31.6218,31.9894,31.6218,31.8998,673397.0
2023-06-13 10:00:00,35.58,35.63,35.5,35.59,498749.0,31.9087,31.9536,31.837,31.9177,498749.0
2023-06-13 10:30:00,35.59,35.6,35.36,35.4,374636.0,31.9177,31.9267,31.7114,31.7473,374636.0
2023-06-13 11:00:00,35.4,35.46,35.36,35.39,430756.0,31.7473,31.8011,31.7114,31.7383,430756.0
2023-06-13 11:30:00,35.39,35.39,35.26,35.3,398672.0,31.7383,31.7383,31.6218,31.6576,398672.0
2023-06-13 12:00:00,35.3,35.35,35.24,35.26,190090.0,31.6576,31.7025,31.6038,31.6218,190090.0
2023-06-13 12:30:00,35.25,35.34,35.25,35.34,256412.0,31.6128,31.6935,31.6128,31.6935,256412.0
2023-06-13 13:00:00,35.34,35.34,35.23,35.3,387823.0,31.6935,31.6935,31.5949,31.6576,387823.0
2023-06-13 13:30:00,35.3,35.31,35.19,35.28,367662.0,31.6576,31.6666,31.559,31.6397,367662.0
2023-06-13 14:00:00,35.27,35.29,35.15,35.17,569365.0,31.6307,31.6487,31.5231,31.541,569365.0
2023-06-13 14:30:00,35.16,35.17,35.07,35.09,501105.0,31.5321,31.541,31.4514,31.4693,501105.0
2023-06-13 15:00:00,35.09,35.16,35.08,35.15,481281.0,31.4693,31.5321,31.4603,31.5231,481281.0
2023-06-13 15:30:00,35.15,35.15,35.03,35.08,1072794.0,31.5231,31.5231,31.4155,31.4603,1072794.0
2023-06-14 09:30:00,35.49,35.72,35.47,35.48,733478.0,31.828,32.0343,31.8101,31.8191,733478.0
2023-06-14 10:00:00,35.48,35.51,35.34,35.34,478787.0,31.8191,31.846,31.6935,31.6935,478787.0
2023-06-14 10:30:00,35.34,35.35,35.16,35.2,1179243.0,31.6935,31.7025,31.5321,31.5679,1179243.0
2023-06-14 11:00:00,35.2,35.25,35.17,35.19,1068945.0,31.5679,31.6128,31.541,31.559,1068945.0
2023-06-14 11:30:00,35.19,35.2,35.08,35.12,556074.0,31.559,31.5679,31.4603,31.4962,556074.0
2023-06-14 12:00:00,35.13,35.16,35.03,35.1,320349.0,31.5052,31.5321,31.4155,31.4783,320349.0
2023-06-14 12:30:00,35.11,35.18,35.09,35.16,239975.0,31.4872,31.55,31.4693,31.5321,239975.0
2023-06-14 13:00:00,35.16,35.19,35.12,35.16,271096.0,31.5321,31.559,31.4962,31.5321,271096.0
2023-06-14 13:30:00,35.16,35.19,35.07,35.08,291895.0,31.5321,31.559,31.4514,31.4603,291895.0
2023-06-14 14:00:00,35.06,35.12,34.85,34.86,563951.0,31.4424,31.4962,31.2541,31.263,563951.0
2023-06-14 14:30:00,34.86,35.01,34.82,34.97,745342.0,31.263,31.3976,31.2272,31.3617,745342.0
2023-06-14 15:00:00,34.96,35.08,34.95,35.04,712978.0,31.3527,31.4603,31.3437,31.4245,712978.0
2023-06-14 15:30:00,35.04,35.08,34.96,35.07,1337471.0,31.4245,31.4603,31.3527,31.4514,1337471.0
2023-06-15 09:30:00,34.93,35.29,34.93,35.27,940707.0,31.3258,31.6487,31.3258,31.6307,940707.0
2023-06-15 10:00:00,35.27,35.38,35.21,35.22,1137418.0,31.6307,31.7294,31.5769,31.5859,1137418.0
2023-06-15 10:30:00,35.22,35.33,35.2,35.27,447040.0,31.5859,31.6845,31.5679,31.6307,447040.0
2023-06-15 11:00:00,35.27,35.43,35.27,35.43,893460.0,31.6307,31.7742,31.6307,31.7742,893460.0
2023-06-15 11:30:00,35.43,35.43,35.3,35.32,957520.0,31.7742,31.7742,31.6576,31.6756,957520.0
2023-06-15 12:00:00,35.32,35.34,35.27,35.3,387029.0,31.6756,31.6935,31.6307,31.6576,387029.0
2023-06-15 12:30:00,35.31,35.32,35.24,35.26,357029.0,31.6666,31.6756,31.6038,31.6218,357029.0
2023-06-15 13:00:00,35.26,35.27,35.17,35.26,292432.0,31.6218,31.6307,31.541,31.6218,292432.0
2023-06-15 13:30:00,35.26,35.34,35.24,35.3,592007.0,31.6218,31.6935,31.6038,31.6576,592007.0
2023-06-15 14:00:00,35.3,35.42,35.28,35.41,701411.0,31.6576,31.7652,31.6397,31.7563,701411.0
2023-06-15 14:30:00,35.41,35.56,35.4,35.56,751620.0,31.7563,31.8908,31.7473,31.8908,751620.0
2023-06-15 15:00:00,35.56,35.6,35.51,35.52,1286346.0,31.8908,31.9267,31.846,31.8549,1286346.0
2023-06-15 15:30:00,35.51,35.53,35.35,35.38,1860722.0,31.846,31.8639,31.7025,31.7294,1860722.0
2023-06-16 09:30:00,35.46,35.51,35.32,35.36,742635.0,31.8011,31.846,31.6756,31.7114,742635.0
2023-06-16 10:00:00,35.36,35.53,35.35,35.48,785765.0,31.7114,31.8639,31.7025,31.8191,785765.0
2023-06-16 10:30:00,35.48,35.52,35.32,35.38,289354.0,31.8191,31.8549,31.6756,31.7294,289354.0
2023-06-16 11:00:00,35.38,35.39,35.25,35.28,526648.0,31.7294,31.7383,31.6128,31.6397,526648.0
2023-06-16 11:30:00,35.28,35.4,35.28,35.35,835358.0,31.6397,31.7473,31.6397,31.7025,835358.0
2023-06-16 12:00:00,35.34,35.43,35.31,35.43,213013.0,31.6935,31.7742,31.6666,31.7742,213013.0
2023-06-16 12:30:00,35.42,35.47,35.42,35.45,343339.0,31.7652,31.8101,31.7652,31.7922,343339.0
2023-06-16 13:00:00,35.46,35.48,35.42,35.43,232788.0,31.8011,31.8191,31.7652,31.7742,232788.0
2023-06-16 13:30:00,35.43,35.47,35.38,35.45,166292.0,31.7742,31.8101,31.7294,31.7922,166292.0
2023-06-16 14:00:00,35.45,35.49,35.41,35.48,242362.0,31.7922,31.828,31.7563,31.8191,242362.0
2023-06-16 14:30:00,35.48,35.49,35.4,35.41,303637.0,31.8191,31.828,31.7473,31.7563,303637.0
2023-06-16 15:00:00,35.41,35.41,35.31,35.32,342893.0,31.7563,31.7563,31.6666,31.6756,342893.0
2023-06-16 15:30:00,35.32,35.36,35.3,35.35,1105689.0,31.6756,31.7114,31.6576,31.7025,1105689.0
2023-06-20 09:30:00,35.27,35.32,34.82,35.06,784639.0,31.6307,31.6756,31.2272,31.4424,784639.0
2023-06-20 10:00:00,35.05,35.08,34.85,34.89,394146.0,31.4334,31.4603,31.2541,31.2899,394146.0
2023-06-20 10:30:00,34.89,34.92,34.8,34.92,439624.0,31.2899,31.3168,31.2092,31.3168,439624.0
2023-06-20 11:00:00,34.92,34.98,34.79,34.8,313678.0,31.3168,31.3706,31.2003,31.2092,313678.0
2023-06-20 11:30:00,34.8,34.82,34.75,34.78,256996.0,31.2092,31.2272,31.1644,31.1913,256996.0
2023-06-20 12:00:00,34.79,34.85,34.76,34.79,165569.0,31.2003,31.2541,31.1733,31.2003,165569.0
2023-06-20 12:30:00,34.79,34.85,34.77,34.85,180354.0,31.2003,31.2541,31.1823,31.2541,180354.0
2023-06-20 13:00:00,34.85,34.89,34.79,34.89,222030.0,31.2541,31.2899,31.2003,31.2899,222030.0
2023-06-20 13:30:00,34.89,34.93,34.85,34.91,263232.0,31.2899,31.3258,31.2541,31.3079,263232.0
2023-06-20 14:00:00,34.91,34.99,34.88,34.99,300667.0,31.3079,31.3796,31.281,31.3796,300667.0
2023-06-20 14:30:00,34.99,35.0,34.94,34.97,204222.0,31.3796,31.3886,31.3348,31.3617,204222.0
2023-06-20 15:00:00,34.97,35.0,34.95,34.98,419856.0,31.3617,31.3886,31.3437,31.3706,419856.0
2023-06-20 15:30:00,34.99,35.11,34.97,35.07,871518.0,31.3796,31.4872,31.3617,31.4514,871518.0
2023-06-21 09:30:00,35.11,35.42,35.05,35.41,672745.0,31.4872,31.7652,31.4334,31.7563,672745.0
2023-06-21 10:00:00,35.41,35.61,35.35,35.59,345795.0,31.7563,31.9356,31.7025,31.9177,345795.0
2023-06-21 10:30:00,35.6,35.62,35.45,35.52,280506.0,31.9267,31.9446,31.7922,31.8549,280506.0
2023-06-21 11:00:00,35.53,35.54,35.4,35.52,278224.0,31.8639,31.8729,31.7473,31.8549,278224.0
2023-06-21 11:30:00,35.52,35.59,35.48,35.58,236874.0,31.8549,31.9177,31.8191,31.9087,236874.0
2023-06-21 12:00:00,35.58,35.61,35.55,35.61,113752.0,31.9087,31.9356,31.8818,31.9356,113752.0
2023-06-21 12:30:00,35.61,35.62,35.56,35.57,130097.0,31.9356,31.9446,31.8908,31.8998,130097.0
2023-06-21 13:00:00,35.56,35.6,35.55,35.57,148280.0,31.8908,31.9267,31.8818,31.8998,148280.0
2023-06-21 13:30:00,35.57,35.6,35.55,35.6,95872.0,31.8998,31.9267,31.8818,31.9267,95872.0
2023-06-21 14:00:00,35.59,35.63,35.58,35.62,178114.0,31.9177,31.9536,31.9087,31.9446,178114.0
2023-06-21 14:30:00,35.62,35.63,35.57,35.58,274866.0,31.9446,31.9536,31.8998,31.9087,274866.0
2023-06-21 15:00:00,35.58,35.58,35.49,35.51,304884.0,31.9087,31.9087,31.828,31.846,304884.0
2023-06-21 15:30:00,35.51,35.51,35.44,35.44,855141.0,31.846,31.846,31.7832,31.7832,855141.0
2023-06-22 09:30:00,35.08,35.2,34.99,35.18,452707.0,31.4603,31.5679,31.3796,31.55,452707.0
2023-06-22 10:00:00,35.17,35.3,35.1,35.24,378038.0,31.541,31.6576,31.4783,31.6038,378038.0
2023-06-22 10:30:00,35.25,35.32,35.21,35.29,316974.0,31.6128,31.6756,31.5769,31.6487,316974.0
2023-06-22 11:00:00,35.29,35.33,35.13,35.19,556064.0,31.6487,31.6845,31.5052,31.559,556064.0
2023-06-22 11:30:00,35.18,35.24,35.16,35.2,251212.0,31.55,31.6038,31.5321,31.5679,251212.0
2023-06-22 12:00:00,35.2,35.23,35.17,35.19,208976.0,31.5679,31.5949,31.541,31.559,208976.0
2023-06-22 12:30:00,35.19,35.2,35.14,35.18,161391.0,31.559,31.5679,31.5141,31.55,161391.0
2023-06-22 13:00:00,35.19,35.19,35.13,35.16,123488.0,31.559,31.559,31.5052,31.5321,123488.0
2023-06-22 13:30:00,35.16,35.18,35.14,35.18,135497.0,31.5321,31.55,31.5141,31.55,135497.0
2023-06-22 14:00:00,35.18,35.22,35.13,35.19,4457891.0,31.55,31.5859,31.5052,31.559,4457891.0
2023-06-22 14:30:00,35.19,35.23,35.16,35.19,206336.0,31.559,31.5949,31.5321,31.559,206336.0
2023-06-22 15:00:00,35.19,35.23,35.17,35.18,311344.0,31.559,31.5949,31.541,31.55,311344.0
2023-06-22 15:30:00,35.18,35.26,35.17,35.25,538250.0,31.55,31.6218,31.541,31.6128,538250.0
2023-06-23 09:30:00,34.86,34.91,34.7,34.83,698190.0,31.263,31.3079,31.1195,31.2361,698190.0
2023-06-23 10:00:00,34.83,34.93,34.76,34.83,345950.0,31.2361,31.3258,31.1733,31.2361,345950.0
2023-06-23 10:30:00,34.83,34.85,34.78,34.8,307795.0,31.2361,31.2541,31.1913,31.2092,307795.0
2023-06-23 11:00:00,34.81,34.85,34.66,34.7,398038.0,31.2182,31.2541,31.0837,31.1195,398038.0
2023-06-23 11:30:00,34.7,34.79,34.7,34.75,356522.0,31.1195,31.2003,31.1195,31.1644,356522.0
2023-06-23 12:00:00,34.76,34.78,34.69,34.76,215518.0,31.1733,31.1913,31.1106,31.1733,215518.0
2023-06-23 12:30:00,34.75,34.79,34.74,34.77,208477.0,31.1644,31.2003,31.1554,31.1823,208477.0
2023-06-23 13:00:00,34.77,34.84,34.75,34.83,232364.0,31.1823,31.2451,31.1644,31.2361,232364.0
2023-06-23 13:30:00,34.83,34.89,34.83,34.88,184649.0,31.2361,31.2899,31.2361,31.281,184649.0
2023-06-23 14:00:00,34.88,34.89,34.82,34.88,167086.0,31.281,31.2899,31.2272,31.281,167086.0
2023-06-23 14:30:00,34.88,34.88,34.76,34.77,261646.0,31.281,31.281,31.1733,31.1823,261646.0
2023-06-23 15:00:00,34.77,34.81,34.74,34.8,405559.0,31.1823,31.2182,31.1554,31.2092,405559.0
2023-06-23 15:30:00,34.8,34.84,34.78,34.8,1022704.0,31.2092,31.2451,31.1913,31.2092,1022704.0
2023-06-26 09:30:00,34.81,35.28,34.77,35.2,570614.0,31.2182,31.6397,31.1823,31.5679,570614.0
2023-06-26 10:00:00,35.2,35.23,35.05,35.09,460905.0,31.5679,31.5949,31.4334,31.4693,460905.0
2023-06-26 10:30:00,35.09,35.15,35.03,35.15,366153.0,31.4693,31.5231,31.4155,31.5231,366153.0
2023-06-26 11:00:00,35.15,35.2,35.1,35.15,569209.0,31.5231,31.5679,31.4783,31.5231,569209.0
2023-06-26 11:30:00,35.16,35.25,35.14,35.23,328381.0,31.5321,31.6128,31.5141,31.5949,328381.0
2023-06-26 12:00:00,35.23,35.27,35.21,35.24,215160.0,31.5949,31.6307,31.5769,31.6038,215160.0
2023-06-26 12:30:00,35.24,35.25,35.17,35.22,210215.0,31.6038,31.6128,31.541,31.5859,210215.0
2023-06-26 13:00:00,35.23,35.25,35.2,35.25,332936.0,31.5949,31.6128,31.5679,31.6128,332936.0
2023-06-26 13:30:00,35.25,35.32,35.23,35.3,305753.0,31.6128,31.6756,31.5949,31.6576,305753.0
2023-06-26 14:00:00,35.29,35.31,35.21,35.23,289679.0,31.6487,31.6666,31.5769,31.5949,289679.0
2023-06-26 14:30:00,35.23,35.3,35.23,35.3,307484.0,31.5949,31.6576,31.5949,31.6576,307484.0
2023-06-26 15:00:00,35.29,35.31,35.27,35.29,331956.0,31.6487,31.6666,31.6307,31.6487,331956.0
2023-06-26 15:30:00,35.29,35.29,35.13,35.24,1511935.0,31.6487,31.6487,31.5052,31.6038,1511935.0
2023-06-27 09:30:00,34.95,34.98,34.6,34.64,1108298.0,31.3437,31.3706,31.0299,31.0657,1108298.0
2023-06-27 10:00:00,34.63,34.87,34.56,34.85,519885.0,31.0568,31.272,30.994,31.2541,519885.0
2023-06-27 10:30:00,34.86,34.92,34.8,34.83,329244.0,31.263,31.3168,31.2092,31.2361,329244.0
2023-06-27 11:00:00,34.83,34.87,34.79,34.84,427522.0,31.2361,31.272,31.2003,31.2451,427522.0
2023-06-27 11:30:00,34.84,34.84,34.7,34.72,291685.0,31.2451,31.2451,31.1195,31.1375,291685.0
2023-06-27 12:00:00,34.71,34.77,34.67,34.73,316832.0,31.1285,31.1823,31.0926,31.1464,316832.0
2023-06-27 12:30:00,34.73,34.76,34.7,34.73,229415.0,31.1464,31.1733,31.1195,31.1464,229415.0
2023-06-27 13:00:00,34.73,34.76,34.7,34.75,219671.0,31.1464,31.1733,31.1195,31.1644,219671.0
2023-06-27 13:30:00,34.75,34.81,34.75,34.8,178074.0,31.1644,31.2182,31.1644,31.2092,178074.0
2023-06-27 14:00:00,34.8,34.81,34.74,34.76,308383.0,31.2092,31.2182,31.1554,31.1733,308383.0
2023-06-27 14:30:00,34.76,34.79,34.74,34.79,324101.0,31.1733,31.2003,31.1554,31.2003,324101.0
2023-06-27 15:00:00,34.79,34.85,34.73,34.84,445344.0,31.2003,31.2541,31.1464,31.2451,445344.0
2023-06-27 15:30:00,34.85,34.87,34.8,34.84,1335734.0,31.2541,31.272,31.2092,31.2451,1335734.0
2023-06-28 09:30:00,34.59,34.62,34.34,34.48,974684.0,31.0209,31.0478,30.7967,30.9222,974684.0
2023-06-28 10:00:00,34.48,34.55,34.4,34.49,400651.0,30.9222,30.985,30.8505,30.9312,400651.0
2023-06-28 10:30:00,34.49,34.72,34.47,34.63,452734.0,30.9312,31.1375,30.9133,31.0568,452734.0
2023-06-28 11:00:00,34.63,34.85,34.61,34.83,439913.0,31.0568,31.2541,31.0388,31.2361,439913.0
2023-06-28 11:30:00,34.83,34.87,34.76,34.82,410362.0,31.2361,31.272,31.1733,31.2272,410362.0
2023-06-28 12:00:00,34.82,34.92,34.8,34.91,204519.0,31.2272,31.3168,31.2092,31.3079,204519.0
2023-06-28 12:30:00,34.91,34.95,34.83,34.89,341723.0,31.3079,31.3437,31.2361,31.2899,341723.0
2023-06-28 13:00:00,34.89,34.92,34.85,34.92,270325.0,31.2899,31.3168,31.2541,31.3168,270325.0
2023-06-28 13:30:00,34.92,34.93,34.85,34.89,215971.0,31.3168,31.3258,31.2541,31.2899,215971.0
2023-06-28 14:00:00,34.89,34.95,34.88,34.93,267039.0,31.2899,31.3437,31.281,31.3258,267039.0
2023-06-28 14:30:00,34.93,34.95,34.89,34.9,306369.0,31.3258,31.3437,31.2899,31.2989,306369.0
2023-06-28 15:00:00,34.9,34.93,34.87,34.89,405419.0,31.2989,31.3258,31.272,31.2899,405419.0
2023-06-28 15:30:00,34.88,34.91,34.85,34.9,1141631.0,31.281,31.3079,31.2541,31.2989,1141631.0
2023-06-29 09:30:00,34.83,34.91,34.77,34.87,440895.0,31.2361,31.3079,31.1823,31.272,440895.0
2023-06-29 10:00:00,34.87,35.06,34.86,35.04,390556.0,31.272,31.4424,31.263,31.4245,390556.0
2023-06-29 10:30:00,35.04,35.06,34.83,34.84,506966.0,31.4245,31.4424,31.2361,31.2451,506966.0
2023-06-29 11:00:00,34.84,34.87,34.65,34.7,490760.0,31.2451,31.272,31.0747,31.1195,490760.0
2023-06-29 11:30:00,34.7,34.78,34.68,34.78,470039.0,31.1195,31.1913,31.1016,31.1913,470039.0
2023-06-29 12:00:00,34.79,34.83,34.77,34.8,213387.0,31.2003,31.2361,31.1823,31.2092,213387.0
2023-06-29 12:30:00,34.8,34.91,34.77,34.91,335589.0,31.2092,31.3079,31.1823,31.3079,335589.0
2023-06-29 13:00:00,34.9,34.92,34.83,34.87,166909.0,31.2989,31.3168,31.2361,31.272,166909.0
2023-06-29 13:30:00,34.88,34.93,34.86,34.9,220183.0,31.281,31.3258,31.263,31.2989,220183.0
2023-06-29 14:00:00,34.89,34.96,34.85,34.95,286846.0,31.2899,31.3527,31.2541,31.3437,286846.0
2023-06-29 14:30:00,34.95,34.95,34.89,34.91,203970.0,31.3437,31.3437,31.2899,31.3079,203970.0
2023-06-29 15:00:00,34.91,34.97,34.91,34.97,258637.0,31.3079,31.3617,31.3079,31.3617,258637.0
2023-06-29 15:30:00,34.97,34.98,34.91,34.97,677661.0,31.3617,31.3706,31.3079,31.3617,677661.0
2023-06-30 09:30:00,35.49,35.49,35.2,35.33,706419.0,31.828,31.828,31.5679,31.6845,706419.0
2023-06-30 10:00:00,35.34,35.49,35.33,35.47,346257.0,31.6935,31.828,31.6845,31.8101,346257.0
2023-06-30 10:30:00,35.46,35.5,35.3,35.32,385322.0,31.8011,31.837,31.6576,31.6756,385322.0
2023-06-30 11:00:00,35.32,35.37,35.27,35.27,488050.0,31.6756,31.7204,31.6307,31.6307,488050.0
2023-06-30 11:30:00,35.27,35.32,35.21,35.31,519856.0,31.6307,31.6756,31.5769,31.6666,519856.0
2023-06-30 12:00:00,35.31,35.34,35.29,35.32,179184.0,31.6666,31.6935,31.6487,31.6756,179184.0
2023-06-30 12:30:00,35.32,35.34,35.26,35.27,476271.0,31.6756,31.6935,31.6218,31.6307,476271.0
2023-06-30 13:00:00,35.27,35.32,35.26,35.3,424352.0,31.6307,31.6756,31.6218,31.6576,424352.0
2023-06-30 13:30:00,35.3,35.34,35.28,35.34,311775.0,31.6576,31.6935,31.6397,31.6935,311775.0
2023-06-30 14:00:00,35.34,35.39,35.34,35.39,200743.0,31.6935,31.7383,31.6935,31.7383,200743.0
2023-06-30 14:30:00,35.39,35.41,35.37,35.39,262221.0,31.7383,31.7563,31.7204,31.7383,262221.0
2023-06-30 15:00:00,35.39,35.39,35.33,35.36,205250.0,31.7383,31.7383,31.6845,31.7114,205250.0
2023-06-30 15:30:00,35.37,35.37,35.29,35.3,954907.0,31.7204,31.7204,31.6487,31.6576,954907.0
2023-07-03 09:30:00,36.04,36.05,35.75,35.8,1010712.0,32.3213,32.3302,32.0612,32.106,1010712.0
2023-07-03 10:00:00,35.81,35.94,35.75,35.91,501781.0,32.115,32.2316,32.0612,32.2047,501781.0
2023-07-03 10:30:00,35.91,36.06,35.86,36.06,330255.0,32.2047,32.3392,32.1598,32.3392,330255.0
2023-07-03 11:00:00,36.06,36.12,36.02,36.04,481229.0,32.3392,32.393,32.3033,32.3213,481229.0
2023-07-03 11:30:00,36.04,36.1,35.99,36.07,543959.0,32.3213,32.3751,32.2764,32.3482,543959.0
2023-07-03 12:00:00,36.07,36.08,36.03,36.03,219917.0,32.3482,32.3571,32.3123,32.3123,219917.0
2023-07-03 12:30:00,36.04,36.04,35.92,35.94,681031.0,32.3213,32.3213,32.2137,32.2316,681031.0
2023-07-05 09:30:00,35.75,35.81,35.28,35.33,932053.0,32.0612,32.115,31.6397,31.6845,932053.0
2023-07-05 10:00:00,35.33,35.46,35.29,35.39,560544.0,31.6845,31.8011,31.6487,31.7383,560544.0
2023-07-05 10:30:00,35.4,35.4,35.19,35.23,434606.0,31.7473,31.7473,31.559,31.5949,434606.0
2023-07-05 11:00:00,35.23,35.35,35.15,35.29,463430.0,31.5949,31.7025,31.5231,31.6487,463430.0
2023-07-05 11:30:00,35.29,35.33,35.21,35.28,583159.0,31.6487,31.6845,31.5769,31.6397,583159.0
2023-07-05 12:00:00,35.28,35.29,35.25,35.27,169864.0,31.6397,31.6487,31.6128,31.6307,169864.0
2023-07-05 12:30:00,35.28,35.31,35.23,35.3,338313.0,31.6397,31.6666,31.5949,31.6576,338313.0
2023-07-05 13:00:00,35.3,35.3,35.24,35.27,129744.0,31.6576,31.6576,31.6038,31.6307,129744.0
2023-07-05 13:30:00,35.27,35.3,35.26,35.29,126446.0,31.6307,31.6576,31.6218,31.6487,126446.0
2023-07-05 14:00:00,35.29,35.32,35.23,35.24,235881.0,31.6487,31.6756,31.5949,31.6038,235881.0
2023-07-05 14:30:00,35.23,35.26,35.23,35.26,144499.0,31.5949,31.6218,31.5949,31.6218,144499.0
2023-07-05 15:00:00,35.26,35.28,35.24,35.25,227925.0,31.6218,31.6397,31.6038,31.6128,227925.0
2023-07-05 15:30:00,35.26,35.33,35.23,35.3,746455.0,31.6218,31.6845,31.5949,31.6576,746455.0
2023-07-06 09:30:00,34.93,35.06,34.73,34.77,918531.0,31.3258,31.4424,31.1464,31.1823,918531.0
2023-07-06 10:00:00,34.77,34.79,34.5,34.51,424440.0,31.1823,31.2003,30.9402,30.9491,424440.0
2023-07-06 10:30:00,34.5,34.56,34.45,34.55,437929.0,30.9402,30.994,30.8953,30.985,437929.0
2023-07-06 11:00:00,34.55,34.58,34.4,34.42,642979.0,30.985,31.0119,30.8505,30.8684,642979.0
2023-07-06 11:30:00,34.41,34.52,34.41,34.51,491837.0,30.8595,30.9581,30.8595,30.9491,491837.0
2023-07-06 12:00:00,34.51,34.54,34.46,34.48,252303.0,30.9491,30.976,30.9043,30.9222,252303.0
2023-07-06 12:30:00,34.48,34.58,34.48,34.57,315750.0,30.9222,31.0119,30.9222,31.003,315750.0
2023-07-06 13:00:00,34.58,34.66,34.57,34.63,280824.0,31.0119,31.0837,31.003,31.0568,280824.0
2023-07-06 13:30:00,34.63,34.69,34.62,34.66,196707.0,31.0568,31.1106,31.0478,31.0837,196707.0
2023-07-06 14:00:00,34.66,34.73,34.65,34.7,261249.0,31.0837,31.1464,31.0747,31.1195,261249.0
2023-07-06 14:30:00,34.71,34.8,34.71,34.8,227332.0,31.1285,31.2092,31.1285,31.2092,227332.0
2023-07-06 15:00:00,34.79,34.82,34.76,34.8,374456.0,31.2003,31.2272,31.1733,31.2092,374456.0
2023-07-06 15:30:00,34.8,34.86,34.78,34.8,1140591.0,31.2092,31.263,31.1913,31.2092,1140591.0
2023-07-07 09:30:00,34.56,35.14,34.52,35.13,1076648.0,30.994,31.5141,30.9581,31.5052,1076648.0
2023-07-07 10:00:00,35.13,35.2,35.08,35.13,488169.0,31.5052,31.5679,31.4603,31.5052,488169.0
2023-07-07 10:30:00,35.13,35.21,35.05,35.13,394188.0,31.5052,31.5769,31.4334,31.5052,394188.0
2023-07-07 11:00:00,35.13,35.17,35.03,35.07,432445.0,31.5052,31.541,31.4155,31.4514,432445.0
2023-07-07 11:30:00,35.07,35.16,35.07,35.14,309967.0,31.4514,31.5321,31.4514,31.5141,309967.0
2023-07-07 12:00:00,35.14,35.23,35.13,35.22,191403.0,31.5141,31.5949,31.5052,31.5859,191403.0
2023-07-07 12:30:00,35.22,35.32,35.22,35.31,368928.0,31.5859,31.6756,31.5859,31.6666,368928.0
2023-07-07 13:00:00,35.31,35.39,35.26,35.39,447783.0,31.6666,31.7383,31.6218,31.7383,447783.0
2023-07-07 13:30:00,35.39,35.4,35.3,35.3,308707.0,31.7383,31.7473,31.6576,31.6576,308707.0
2023-07-07 14:00:00,35.32,35.36,35.3,35.36,253836.0,31.6756,31.7114,31.6576,31.7114,253836.0
2023-07-07 14:30:00,35.36,35.37,35.31,35.32,336042.0,31.7114,31.7204,31.6666,31.6756,336042.0
2023-07-07 15:00:00,35.33,35.36,35.32,35.34,585254.0,31.6845,31.7114,31.6756,31.6935,585254.0
2023-07-07 15:30:00,35.34,35.39,35.24,35.25,1083533.0,31.6935,31.7383,31.6038,31.6128,1083533.0
2023-07-10 09:30:00,35.29,35.46,35.19,35.4,513128.0,31.6487,31.8011,31.559,31.7473,513128.0
2023-07-10 10:00:00,35.4,35.43,35.18,35.2,425039.0,31.7473,31.7742,31.55,31.5679,425039.0
2023-07-10 10:30:00,35.21,35.28,35.15,35.21,448295.0,31.5769,31.6397,31.5231,31.5769,448295.0
2023-07-10 11:00:00,35.22,35.25,35.11,35.17,337703.0,31.5859,31.6128,31.4872,31.541,337703.0
2023-07-10 11:30:00,35.17,35.21,35.11,35.21,213094.0,31.541,31.5769,31.4872,31.5769,213094.0
2023-07-10 12:00:00,35.2,35.21,35.14,35.19,173795.0,31.5679,31.5769,31.5141,31.559,173795.0
2023-07-10 12:30:00,35.19,35.2,35.14,35.16,115035.0,31.559,31.5679,31.5141,31.5321,115035.0
2023-07-10 13:00:00,35.16,35.17,35.11,35.13,137255.0,31.5321,31.541,31.4872,31.5052,137255.0
2023-07-10 13:30:00,35.13,35.17,35.1,35.15,225067.0,31.5052,31.541,31.4783,31.5231,225067.0
2023-07-10 14:00:00,35.15,35.24,35.12,35.23,196056.0,31.5231,31.6038,31.4962,31.5949,196056.0
2023-07-10 14:30:00,35.23,35.25,35.19,35.24,188173.0,31.5949,31.6128,31.559,31.6038,188173.0
2023-07-10 15:00:00,35.23,35.27,35.19,35.21,358756.0,31.5949,31.6307,31.559,31.5769,358756.0
2023-07-10 15:30:00,35.21,35.24,35.15,35.22,1012329.0,31.5769,31.6038,31.5231,31.5859,1012329.0
2023-07-11 09:30:00,35.48,35.6,35.44,35.58,712625.0,31.8191,31.9267,31.7832,31.9087,712625.0
2023-07-11 10:00:00,35.59,35.68,35.53,35.63,392754.0,31.9177,31.9984,31.8639,31.9536,392754.0
2023-07-11 10:30:00,35.62,35.67,35.55,35.65,492372.0,31.9446,31.9894,31.8818,31.9715,492372.0
2023-07-11 11:00:00,35.65,35.79,35.63,35.71,496965.0,31.9715,32.0971,31.9536,32.0253,496965.0
2023-07-11 11:30:00,35.7,35.75,35.66,35.68,608900.0,32.0164,32.0612,31.9805,31.9984,608900.0
2023-07-11 12:00:00,35.68,35.75,35.67,35.74,133212.0,31.9984,32.0612,31.9894,32.0522,133212.0
2023-07-11 12:30:00,35.73,35.82,35.71,35.81,178179.0,32.0433,32.124,32.0253,32.115,178179.0
2023-07-11 13:00:00,35.82,35.85,35.8,35.84,213820.0,32.124,32.1509,32.106,32.1419,213820.0
2023-07-11 13:30:00,35.84,35.86,35.81,35.84,151974.0,32.1419,32.1598,32.115,32.1419,151974.0
2023-07-11 14:00:00,35.84,35.86,35.79,35.84,163047.0,32.1419,32.1598,32.0971,32.1419,163047.0
2023-07-11 14:30:00,35.84,35.87,35.83,35.86,171360.0,32.1419,32.1688,32.1329,32.1598,171360.0
2023-07-11 15:00:00,35.86,35.89,35.82,35.87,182340.0,32.1598,32.1867,32.124,32.1688,182340.0
2023-07-11 15:30:00,35.86,35.92,35.84,35.9,819013.0,32.1598,32.2137,32.1419,32.1957,819013.0
2023-07-12 09:30:00,36.92,36.94,36.79,36.86,1223021.0,33.1105,33.1284,32.9939,33.0567,1223021.0
2023-07-12 10:00:00,36.86,36.87,36.63,36.7,624758.0,33.0567,33.0656,32.8504,32.9132,624758.0
2023-07-12 10:30:00,36.71,36.71,36.54,36.56,815986.0,32.9221,32.9221,32.7697,32.7876,815986.0
2023-07-12 11:00:00,36.55,36.65,36.47,36.48,663502.0,32.7786,32.8683,32.7069,32.7159,663502.0
2023-07-12 11:30:00,36.47,36.48,36.29,36.36,523733.0,32.7069,32.7159,32.5455,32.6083,523733.0
2023-07-12 12:00:00,36.36,36.39,36.3,36.33,359830.0,32.6083,32.6352,32.5544,32.5813,359830.0
2023-07-12 12:30:00,36.33,36.39,36.28,36.36,391610.0,32.5813,32.6352,32.5365,32.6083,391610.0
2023-07-12 13:00:00,36.36,36.37,36.31,36.34,187497.0,32.6083,32.6172,32.5634,32.5903,187497.0
2023-07-12 13:30:00,36.34,36.35,36.27,36.28,274671.0,32.5903,32.5993,32.5275,32.5365,274671.0
2023-07-12 14:00:00,36.29,36.31,36.27,36.29,305991.0,32.5455,32.5634,32.5275,32.5455,305991.0
2023-07-12 14:30:00,36.29,36.3,36.23,36.25,384683.0,32.5455,32.5544,32.4917,32.5096,384683.0
2023-07-12 15:00:00,36.24,36.25,36.2,36.23,476745.0,32.5006,32.5096,32.4648,32.4917,476745.0
2023-07-12 15:30:00,36.23,36.31,36.19,36.31,1950989.0,32.4917,32.5634,32.4558,32.5634,1950989.0
2023-07-13 09:30:00,36.8,36.91,36.59,36.89,1519003.0,33.0029,33.1015,32.8145,33.0836,1519003.0
2023-07-13 10:00:00,36.89,36.94,36.7,36.71,934039.0,33.0836,33.1284,32.9132,32.9221,934039.0
2023-07-13 10:30:00,36.7,36.74,36.66,36.72,680550.0,32.9132,32.949,32.8773,32.9311,680550.0
2023-07-13 11:00:00,36.72,36.74,36.55,36.55,902967.0,32.9311,32.949,32.7786,32.7786,902967.0
2023-07-13 11:30:00,36.54,36.57,36.48,36.51,724063.0,32.7697,32.7966,32.7159,32.7428,724063.0
2023-07-13 12:00:00,36.51,36.56,36.44,36.45,410500.0,32.7428,32.7876,32.68,32.689,410500.0
2023-07-13 12:30:00,36.45,36.48,36.4,36.43,540552.0,32.689,32.7159,32.6441,32.671,540552.0
2023-07-13 13:00:00,36.43,36.44,36.33,36.42,504795.0,32.671,32.68,32.5813,32.6621,504795.0
2023-07-13 13:30:00,36.43,36.44,36.39,36.41,237052.0,32.671,32.68,32.6352,32.6531,237052.0
2023-07-13 14:00:00,36.41,36.51,36.41,36.5,454398.0,32.6531,32.7428,32.6531,32.7338,454398.0
2023-07-13 14:30:00,36.5,36.62,36.49,36.62,440311.0,32.7338,32.8414,32.7248,32.8414,440311.0
2023-07-13 15:00:00,36.62,36.63,36.55,36.57,510741.0,32.8414,32.8504,32.7786,32.7966,510741.0
2023-07-13 15:30:00,36.57,36.58,36.52,36.52,1021982.0,32.7966,32.8056,32.7517,32.7517,1021982.0
2023-07-14 09:30:00,36.37,36.37,35.87,35.92,1032035.0,32.6172,32.6172,32.1688,32.2137,1032035.0
2023-07-14 10:00:00,35.92,35.92,35.72,35.73,974928.0,32.2137,32.2137,32.0343,32.0433,974928.0
2023-07-14 10:30:00,35.73,35.87,35.64,35.85,1079217.0,32.0433,32.1688,31.9625,32.1509,1079217.0
2023-07-14 11:00:00,35.85,35.93,35.81,35.87,844175.0,32.1509,32.2226,32.115,32.1688,844175.0
2023-07-14 11:30:00,35.86,35.89,35.78,35.84,618417.0,32.1598,32.1867,32.0881,32.1419,618417.0
2023-07-14 12:00:00,35.84,35.86,35.73,35.74,346292.0,32.1419,32.1598,32.0433,32.0522,346292.0
2023-07-14 12:30:00,35.74,35.74,35.66,35.66,410527.0,32.0522,32.0522,31.9805,31.9805,410527.0
2023-07-14 13:00:00,35.66,35.67,35.6,35.63,450487.0,31.9805,31.9894,31.9267,31.9536,450487.0
2023-07-14 13:30:00,35.63,35.69,35.62,35.65,290931.0,31.9536,32.0074,31.9446,31.9715,290931.0
2023-07-14 14:00:00,35.65,35.7,35.64,35.66,280103.0,31.9715,32.0164,31.9625,31.9805,280103.0
2023-07-14 14:30:00,35.66,35.68,35.6,35.61,277299.0,31.9805,31.9984,31.9267,31.9356,277299.0
2023-07-14 15:00:00,35.61,35.63,35.56,35.58,479021.0,31.9356,31.9536,31.8908,31.9087,479021.0
2023-07-14 15:30:00,35.58,35.6,35.49,35.52,1737756.0,31.9087,31.9267,31.828,31.8549,1737756.0
2023-07-17 09:30:00,35.69,35.71,35.42,35.61,1557578.0,32.0074,32.0253,31.7652,31.9356,1557578.0
2023-07-17 10:00:00,35.61,35.63,35.51,35.59,732754.0,31.9356,31.9536,31.846,31.9177,732754.0
2023-07-17 10:30:00,35.59,35.63,35.51,35.59,749011.0,31.9177,31.9536,31.846,31.9177,749011.0
2023-07-17 11:00:00,35.59,35.61,35.49,35.5,680624.0,31.9177,31.9356,31.828,31.837,680624.0
2023-07-17 11:30:00,35.5,35.5,35.32,35.33,831713.0,31.837,31.837,31.6756,31.6845,831713.0
2023-07-17 12:00:00,35.33,35.39,35.31,35.36,425868.0,31.6845,31.7383,31.6666,31.7114,425868.0
2023-07-17 12:30:00,35.35,35.36,35.3,35.34,374767.0,31.7025,31.7114,31.6576,31.6935,374767.0
2023-07-17 13:00:00,35.34,35.44,35.34,35.4,343437.0,31.6935,31.7832,31.6935,31.7473,343437.0
2023-07-17 13:30:00,35.4,35.46,35.39,35.4,407367.0,31.7473,31.8011,31.7383,31.7473,407367.0
2023-07-17 14:00:00,35.4,35.46,35.38,35.44,312889.0,31.7473,31.8011,31.7294,31.7832,312889.0
2023-07-17 14:30:00,35.44,35.46,35.38,35.42,464438.0,31.7832,31.8011,31.7294,31.7652,464438.0
2023-07-17 15:00:00,35.41,35.42,35.36,35.38,581654.0,31.7563,31.7652,31.7114,31.7294,581654.0
2023-07-17 15:30:00,35.39,35.39,35.31,35.33,1530189.0,31.7383,31.7383,31.6666,31.6845,1530189.0
2023-07-18 09:30:00,35.48,35.92,35.42,35.89,1259766.0,31.8191,32.2137,31.7652,32.1867,1259766.0
2023-07-18 10:00:00,35.89,35.96,35.83,35.9,578657.0,32.1867,32.2495,32.1329,32.1957,578657.0
2023-07-18 10:30:00,35.91,35.95,35.85,35.92,676382.0,32.2047,32.2406,32.1509,32.2137,676382.0
2023-07-18 11:00:00,35.93,36.02,35.91,35.99,397150.0,32.2226,32.3033,32.2047,32.2764,397150.0
2023-07-18 11:30:00,35.98,35.98,35.88,35.93,345661.0,32.2675,32.2675,32.1778,32.2226,345661.0
2023-07-18 12:00:00,35.93,35.93,35.85,35.9,279832.0,32.2226,32.2226,32.1509,32.1957,279832.0
2023-07-18 12:30:00,35.9,35.93,35.84,35.85,320094.0,32.1957,32.2226,32.1419,32.1509,320094.0
2023-07-18 13:00:00,35.84,35.88,35.8,35.86,610951.0,32.1419,32.1778,32.106,32.1598,610951.0
2023-07-18 13:30:00,35.86,35.88,35.82,35.87,364141.0,32.1598,32.1778,32.124,32.1688,364141.0
2023-07-18 14:00:00,35.87,35.88,35.8,35.82,317540.0,32.1688,32.1778,32.106,32.124,317540.0
2023-07-18 14:30:00,35.83,35.86,35.78,35.83,383546.0,32.1329,32.1598,32.0881,32.1329,383546.0
2023-07-18 15:00:00,35.83,35.88,35.82,35.85,458484.0,32.1329,32.1778,32.124,32.1509,458484.0
2023-07-18 15:30:00,35.85,35.86,35.77,35.79,1179949.0,32.1509,32.1598,32.0791,32.0971,1179949.0
2023-07-19 09:30:00,36.06,36.5,36.01,36.45,1613261.0,32.3392,32.7338,32.2944,32.689,1613261.0
2023-07-19 10:00:00,36.45,36.45,36.32,36.33,814501.0,32.689,32.689,32.5724,32.5813,814501.0
2023-07-19 10:30:00,36.33,36.36,36.17,36.21,672662.0,32.5813,32.6083,32.4379,32.4737,672662.0
2023-07-19 11:00:00,36.21,36.38,36.2,36.34,687069.0,32.4737,32.6262,32.4648,32.5903,687069.0
2023-07-19 11:30:00,36.33,36.33,36.26,36.27,285367.0,32.5813,32.5813,32.5186,32.5275,285367.0
2023-07-19 12:00:00,36.26,36.27,36.14,36.15,322609.0,32.5186,32.5275,32.411,32.4199,322609.0
2023-07-19 12:30:00,36.14,36.2,36.09,36.19,307133.0,32.411,32.4648,32.3661,32.4558,307133.0
2023-07-19 13:00:00,36.19,36.23,36.17,36.22,314315.0,32.4558,32.4917,32.4379,32.4827,314315.0
2023-07-19 13:30:00,36.22,36.23,36.11,36.14,476818.0,32.4827,32.4917,32.384,32.411,476818.0
2023-07-19 14:00:00,36.14,36.14,36.08,36.11,373882.0,32.411,32.411,32.3571,32.384,373882.0
2023-07-19 14:30:00,36.11,36.18,36.1,36.17,218636.0,32.384,32.4468,32.3751,32.4379,218636.0
2023-07-19 15:00:00,36.17,36.21,36.16,36.18,319659.0,32.4379,32.4737,32.4289,32.4468,319659.0
2023-07-19 15:30:00,36.18,36.18,36.13,36.16,1138005.0,32.4468,32.4468,32.402,32.4289,1138005.0
2023-07-20 09:30:00,36.48,36.82,36.47,36.71,1510757.0,32.7159,33.0208,32.7069,32.9221,1510757.0
2023-07-20 10:00:00,36.7,36.75,36.53,36.55,449719.0,32.9132,32.958,32.7607,32.7786,449719.0
2023-07-20 10:30:00,36.55,36.57,36.45,36.52,400307.0,32.7786,32.7966,32.689,32.7517,400307.0
2023-07-20 11:00:00,36.53,36.56,36.41,36.41,691196.0,32.7607,32.7876,32.6531,32.6531,691196.0
2023-07-20 11:30:00,36.41,36.43,36.3,36.41,401486.0,32.6531,32.671,32.5544,32.6531,401486.0
2023-07-20 12:00:00,36.42,36.49,36.39,36.47,331835.0,32.6621,32.7248,32.6352,32.7069,331835.0
2023-07-20 12:30:00,36.47,36.56,36.46,36.54,270276.0,32.7069,32.7876,32.6979,32.7697,270276.0
2023-07-20 13:00:00,36.55,36.57,36.51,36.54,217623.0,32.7786,32.7966,32.7428,32.7697,217623.0
2023-07-20 13:30:00,36.54,36.57,36.52,36.55,111826.0,32.7697,32.7966,32.7517,32.7786,111826.0
2023-07-20 14:00:00,36.55,36.57,36.51,36.55,184642.0,32.7786,32.7966,32.7428,32.7786,184642.0
2023-07-20 14:30:00,36.55,36.62,36.54,36.62,226585.0,32.7786,32.8414,32.7697,32.8414,226585.0
2023-07-20 15:00:00,36.62,36.63,36.56,36.58,317355.0,32.8414,32.8504,32.7876,32.8056,317355.0
2023-07-20 15:30:00,36.58,36.59,36.5,36.53,748411.0,32.8056,32.8145,32.7338,32.7607,748411.0
2023-07-21 09:30:00,36.66,36.7,36.44,36.51,521327.0,32.8773,32.9132,32.68,32.7428,521327.0
2023-07-21 10:00:00,36.51,36.67,36.48,36.63,395079.0,32.7428,32.8863,32.7159,32.8504,395079.0
2023-07-21 10:30:00,36.63,36.7,36.58,36.61,245700.0,32.8504,32.9132,32.8056,32.8325,245700.0
2023-07-21 11:00:00,36.61,36.67,36.59,36.64,312934.0,32.8325,32.8863,32.8145,32.8594,312934.0
2023-07-21 11:30:00,36.64,36.67,36.59,36.62,380079.0,32.8594,32.8863,32.8145,32.8414,380079.0
2023-07-21 12:00:00,36.62,36.65,36.57,36.65,254617.0,32.8414,32.8683,32.7966,32.8683,254617.0
2023-07-21 12:30:00,36.65,36.71,36.63,36.7,221157.0,32.8683,32.9221,32.8504,32.9132,221157.0
2023-07-21 13:00:00,36.7,36.73,36.67,36.68,177556.0,32.9132,32.9401,32.8863,32.8952,177556.0
2023-07-21 13:30:00,36.68,36.71,36.66,36.68,211325.0,32.8952,32.9221,32.8773,32.8952,211325.0
2023-07-21 14:00:00,36.69,36.73,36.68,36.72,228558.0,32.9042,32.9401,32.8952,32.9311,228558.0
2023-07-21 14:30:00,36.73,36.77,36.68,36.71,416147.0,32.9401,32.9759,32.8952,32.9221,416147.0
2023-07-21 15:00:00,36.71,36.72,36.66,36.67,237732.0,32.9221,32.9311,32.8773,32.8863,237732.0
2023-07-21 15:30:00,36.67,36.75,36.65,36.7,897970.0,32.8863,32.958,32.8683,32.9132,897970.0
2023-07-24 09:30:00,36.96,37.16,36.89,37.13,964329.0,33.1463,33.3257,33.0836,33.2988,964329.0
2023-07-24 10:00:00,37.12,37.22,36.98,37.0,487781.0,33.2898,33.3795,33.1643,33.1822,487781.0
2023-07-24 10:30:00,37.0,37.13,36.99,37.13,1213979.0,33.1822,33.2988,33.1732,33.2988,1213979.0
2023-07-24 11:00:00,37.13,37.2,37.1,37.14,455787.0,33.2988,33.3616,33.2719,33.3078,455787.0
2023-07-24 11:30:00,37.14,37.27,37.11,37.27,381237.0,33.3078,33.4244,33.2809,33.4244,381237.0
2023-07-24 12:00:00,37.27,37.29,37.23,37.28,243168.0,33.4244,33.4423,33.3885,33.4333,243168.0
2023-07-24 12:30:00,37.28,37.34,37.27,37.33,250120.0,33.4333,33.4871,33.4244,33.4782,250120.0
2023-07-24 13:00:00,37.32,37.35,37.28,37.34,446209.0,33.4692,33.4961,33.4333,33.4871,446209.0
2023-07-24 13:30:00,37.34,37.37,37.29,37.32,225710.0,33.4871,33.514,33.4423,33.4692,225710.0
2023-07-24 14:00:00,37.32,37.36,37.31,37.32,464510.0,33.4692,33.5051,33.4602,33.4692,464510.0
2023-07-24 14:30:00,37.32,37.32,37.23,37.24,267276.0,33.4692,33.4692,33.3885,33.3975,267276.0
2023-07-24 15:00:00,37.24,37.24,37.13,37.14,358896.0,33.3975,33.3975,33.2988,33.3078,358896.0
2023-07-24 15:30:00,37.14,37.2,37.13,37.18,953117.0,33.3078,33.3616,33.2988,33.3436,953117.0
2023-07-25 09:30:00,36.97,37.04,36.85,36.86,479418.0,33.1553,33.2181,33.0477,33.0567,479418.0
2023-07-25 10:00:00,36.86,37.13,36.84,37.13,368469.0,33.0567,33.2988,33.0387,33.2988,368469.0
2023-07-25 10:30:00,37.13,37.15,37.04,37.11,324918.0,33.2988,33.3167,33.2181,33.2809,324918.0
2023-07-25 11:00:00,37.11,37.13,37.06,37.09,330621.0,33.2809,33.2988,33.236,33.2629,330621.0
2023-07-25 11:30:00,37.09,37.16,37.08,37.13,515624.0,33.2629,33.3257,33.254,33.2988,515624.0
2023-07-25 12:00:00,37.12,37.15,37.1,37.14,244674.0,33.2898,33.3167,33.2719,33.3078,244674.0
2023-07-25 12:30:00,37.14,37.17,37.12,37.16,147970.0,33.3078,33.3347,33.2898,33.3257,147970.0
2023-07-25 13:00:00,37.16,37.19,37.15,37.18,212331.0,33.3257,33.3526,33.3167,33.3436,212331.0
2023-07-25 13:30:00,37.18,37.22,37.16,37.22,239960.0,33.3436,33.3795,33.3257,33.3795,239960.0
2023-07-25 14:00:00,37.22,37.26,37.21,37.25,315381.0,33.3795,33.4154,33.3705,33.4064,315381.0
2023-07-25 14:30:00,37.25,37.28,37.19,37.22,218776.0,33.4064,33.4333,33.3526,33.3795,218776.0
2023-07-25 15:00:00,37.22,37.25,37.2,37.22,161528.0,33.3795,33.4064,33.3616,33.3795,161528.0
2023-07-25 15:30:00,37.22,37.24,37.19,37.23,546837.0,33.3795,33.3975,33.3526,33.3885,546837.0
2023-07-26 09:30:00,36.85,37.04,36.81,36.91,566634.0,33.0477,33.2181,33.0118,33.1015,566634.0
2023-07-26 10:00:00,36.9,37.05,36.85,37.03,296206.0,33.0925,33.2271,33.0477,33.2091,296206.0
2023-07-26 10:30:00,37.03,37.08,36.94,37.07,304529.0,33.2091,33.254,33.1284,33.245,304529.0
2023-07-26 11:00:00,37.07,37.16,37.06,37.09,305082.0,33.245,33.3257,33.236,33.2629,305082.0
2023-07-26 11:30:00,37.09,37.11,37.05,37.07,288914.0,33.2629,33.2809,33.2271,33.245,288914.0
2023-07-26 12:00:00,37.07,37.08,37.0,37.05,291094.0,33.245,33.254,33.1822,33.2271,291094.0
2023-07-26 12:30:00,37.05,37.06,37.0,37.04,88989.0,33.2271,33.236,33.1822,33.2181,88989.0
2023-07-26 13:00:00,37.03,37.04,36.97,36.98,86997.0,33.2091,33.2181,33.1553,33.1643,86997.0
2023-07-26 13:30:00,36.98,37.01,36.95,36.95,100342.0,33.1643,33.1912,33.1374,33.1374,100342.0
2023-07-26 14:00:00,36.95,37.06,36.95,36.98,279431.0,33.1374,33.236,33.1374,33.1643,279431.0
2023-07-26 14:30:00,36.98,37.22,36.97,37.18,311223.0,33.1643,33.3795,33.1553,33.3436,311223.0
2023-07-26 15:00:00,37.19,37.2,37.04,37.11,327408.0,33.3526,33.3616,33.2181,33.2809,327408.0
2023-07-26 15:30:00,37.11,37.14,37.07,37.1,672044.0,33.2809,33.3078,33.245,33.2719,672044.0
2023-07-27 09:30:00,37.06,37.06,36.72,36.95,1088923.0,33.236,33.236,32.9311,33.1374,1088923.0
2023-07-27 10:00:00,36.96,37.08,36.9,37.03,722560.0,33.1463,33.254,33.0925,33.2091,722560.0
2023-07-27 10:30:00,37.02,37.08,37.0,37.03,428966.0,33.2002,33.254,33.1822,33.2091,428966.0
2023-07-27 11:00:00,37.02,37.08,36.99,37.01,295965.0,33.2002,33.254,33.1732,33.1912,295965.0
2023-07-27 11:30:00,37.02,37.09,36.98,37.08,220952.0,33.2002,33.2629,33.1643,33.254,220952.0
2023-07-27 12:00:00,37.07,37.14,37.04,37.13,336693.0,33.245,33.3078,33.2181,33.2988,336693.0
2023-07-27 12:30:00,37.13,37.18,37.03,37.05,601469.0,33.2988,33.3436,33.2091,33.2271,601469.0
2023-07-27 13:00:00,37.05,37.09,36.97,36.98,430321.0,33.2271,33.2629,33.1553,33.1643,430321.0
2023-07-27 13:30:00,36.98,36.98,36.89,36.9,307006.0,33.1643,33.1643,33.0836,33.0925,307006.0
2023-07-27 14:00:00,36.9,36.9,36.75,36.79,290146.0,33.0925,33.0925,32.958,32.9939,290146.0
2023-07-27 14:30:00,36.78,36.8,36.7,36.72,260818.0,32.9849,33.0029,32.9132,32.9311,260818.0
2023-07-27 15:00:00,36.72,36.74,36.65,36.65,379558.0,32.9311,32.949,32.8683,32.8683,379558.0
2023-07-27 15:30:00,36.65,36.68,36.57,36.66,1116186.0,32.8683,32.8952,32.7966,32.8773,1116186.0
2023-07-28 09:30:00,36.68,36.75,36.36,36.72,754014.0,32.8952,32.958,32.6083,32.9311,754014.0
2023-07-28 10:00:00,36.72,36.85,36.67,36.69,435996.0,32.9311,33.0477,32.8863,32.9042,435996.0
2023-07-28 10:30:00,36.69,36.72,36.61,36.71,275294.0,32.9042,32.9311,32.8325,32.9221,275294.0
2023-07-28 11:00:00,36.71,36.76,36.68,36.72,346021.0,32.9221,32.967,32.8952,32.9311,346021.0
2023-07-28 11:30:00,36.73,36.73,36.63,36.65,414455.0,32.9401,32.9401,32.8504,32.8683,414455.0
2023-07-28 12:00:00,36.66,36.66,36.6,36.65,198022.0,32.8773,32.8773,32.8235,32.8683,198022.0
2023-07-28 12:30:00,36.65,36.7,36.64,36.65,153365.0,32.8683,32.9132,32.8594,32.8683,153365.0
2023-07-28 13:00:00,36.65,36.66,36.61,36.61,157789.0,32.8683,32.8773,32.8325,32.8325,157789.0
2023-07-28 13:30:00,36.61,36.62,36.54,36.59,242503.0,32.8325,32.8414,32.7697,32.8145,242503.0
2023-07-28 14:00:00,36.59,36.64,36.57,36.64,162181.0,32.8145,32.8594,32.7966,32.8594,162181.0
2023-07-28 14:30:00,36.64,36.67,36.61,36.65,188895.0,32.8594,32.8863,32.8325,32.8683,188895.0
2023-07-28 15:00:00,36.66,36.71,36.65,36.7,205387.0,32.8773,32.9221,32.8683,32.9132,205387.0
2023-07-28 15:30:00,36.7,36.74,36.68,36.72,646419.0,32.9132,32.949,32.8952,32.9311,646419.0
2023-07-31 09:30:00,36.76,37.15,36.76,37.14,1111277.0,32.967,33.3167,32.967,33.3078,1111277.0
2023-07-31 10:00:00,37.13,37.24,37.02,37.2,845319.0,33.2988,33.3975,33.2002,33.3616,845319.0
2023-07-31 10:30:00,37.2,37.28,37.17,37.28,506507.0,33.3616,33.4333,33.3347,33.4333,506507.0
2023-07-31 11:00:00,37.28,37.33,37.23,37.27,492558.0,33.4333,33.4782,33.3885,33.4244,492558.0
2023-07-31 11:30:00,37.28,37.29,37.23,37.25,280962.0,33.4333,33.4423,33.3885,33.4064,280962.0
2023-07-31 12:00:00,37.24,37.27,37.21,37.22,219202.0,33.3975,33.4244,33.3705,33.3795,219202.0
2023-07-31 12:30:00,37.23,37.26,37.21,37.23,221557.0,33.3885,33.4154,33.3705,33.3885,221557.0
2023-07-31 13:00:00,37.22,37.26,37.2,37.23,274539.0,33.3795,33.4154,33.3616,33.3885,274539.0
2023-07-31 13:30:00,37.23,37.35,37.23,37.34,305824.0,33.3885,33.4961,33.3885,33.4871,305824.0
2023-07-31 14:00:00,37.33,37.36,37.24,37.3,457694.0,33.4782,33.5051,33.3975,33.4513,457694.0
2023-07-31 14:30:00,37.3,37.35,37.26,37.33,514836.0,33.4513,33.4961,33.4154,33.4782,514836.0
2023-07-31 15:00:00,37.33,37.33,37.26,37.29,648475.0,33.4782,33.4782,33.4154,33.4423,648475.0
2023-07-31 15:30:00,37.29,37.32,37.24,37.3,1609287.0,33.4423,33.4692,33.3975,33.4513,1609287.0
2023-08-01 09:30:00,37.56,37.75,37.28,37.48,1803442.0,33.6844,33.8548,33.4333,33.6127,1803442.0
2023-08-01 10:00:00,37.48,37.54,37.06,37.09,1221161.0,33.6127,33.6665,33.236,33.2629,1221161.0
2023-08-01 10:30:00,37.09,37.1,36.88,36.96,878091.0,33.2629,33.2719,33.0746,33.1463,878091.0
2023-08-01 11:00:00,36.96,36.98,36.8,36.83,628994.0,33.1463,33.1643,33.0029,33.0298,628994.0
2023-08-01 11:30:00,36.83,36.83,36.67,36.81,568285.0,33.0298,33.0298,32.8863,33.0118,568285.0
2023-08-01 12:00:00,36.8,36.93,36.8,36.88,381643.0,33.0029,33.1194,33.0029,33.0746,381643.0
2023-08-01 12:30:00,36.88,36.92,36.85,36.87,275272.0,33.0746,33.1105,33.0477,33.0656,275272.0
2023-08-01 13:00:00,36.87,36.92,36.83,36.91,161752.0,33.0656,33.1105,33.0298,33.1015,161752.0
2023-08-01 13:30:00,36.91,36.92,36.87,36.89,231029.0,33.1015,33.1105,33.0656,33.0836,231029.0
2023-08-01 14:00:00,36.89,37.01,36.88,36.97,324526.0,33.0836,33.1912,33.0746,33.1553,324526.0
2023-08-01 14:30:00,36.97,36.99,36.92,36.96,245348.0,33.1553,33.1732,33.1105,33.1463,245348.0
2023-08-01 15:00:00,36.95,37.02,36.95,36.97,271487.0,33.1374,33.2002,33.1374,33.1553,271487.0
2023-08-01 15:30:00,36.97,37.0,36.91,36.95,1085594.0,33.1553,33.1822,33.1015,33.1374,1085594.0
2023-08-02 09:30:00,36.62,36.71,36.45,36.48,1206609.0,32.8414,32.9221,32.689,32.7159,1206609.0
2023-08-02 10:00:00,36.49,36.53,36.31,36.38,581789.0,32.7248,32.7607,32.5634,32.6262,581789.0
2023-08-02 10:30:00,36.37,36.5,35.95,35.96,839377.0,32.6172,32.7338,32.2406,32.2495,839377.0
2023-08-02 11:00:00,35.95,36.06,35.91,35.97,496108.0,32.2406,32.3392,32.2047,32.2585,496108.0
2023-08-02 11:30:00,35.97,36.08,35.95,35.97,490776.0,32.2585,32.3571,32.2406,32.2585,490776.0
2023-08-02 12:00:00,35.97,36.01,35.9,35.95,307238.0,32.2585,32.2944,32.1957,32.2406,307238.0
2023-08-02 12:30:00,35.95,36.0,35.92,35.98,198985.0,32.2406,32.2854,32.2137,32.2675,198985.0
2023-08-02 13:00:00,35.98,36.04,35.96,36.02,229165.0,32.2675,32.3213,32.2495,32.3033,229165.0
2023-08-02 13:30:00,36.02,36.04,35.98,35.99,175944.0,32.3033,32.3213,32.2675,32.2764,175944.0
2023-08-02 14:00:00,35.99,36.06,35.99,36.02,184372.0,32.2764,32.3392,32.2764,32.3033,184372.0
2023-08-02 14:30:00,36.02,36.07,36.0,36.07,239097.0,32.3033,32.3482,32.2854,32.3482,239097.0
2023-08-02 15:00:00,36.07,36.13,36.03,36.06,359482.0,32.3482,32.402,32.3123,32.3392,359482.0
2023-08-02 15:30:00,36.05,36.12,36.01,36.03,1165443.0,32.3302,32.393,32.2944,32.3123,1165443.0
2023-08-03 09:30:00,36.0,36.15,35.78,35.89,816617.0,32.2854,32.4199,32.0881,32.1867,816617.0
2023-08-03 10:00:00,35.89,36.05,35.86,36.01,645463.0,32.1867,32.3302,32.1598,32.2944,645463.0
2023-08-03 10:30:00,36.0,36.19,35.98,36.12,649564.0,32.2854,32.4558,32.2675,32.393,649564.0
2023-08-03 11:00:00,36.11,36.38,36.1,36.34,633183.0,32.384,32.6262,32.3751,32.5903,633183.0
2023-08-03 11:30:00,36.34,36.53,36.34,36.52,460450.0,32.5903,32.7607,32.5903,32.7517,460450.0
2023-08-03 12:00:00,36.52,36.53,36.42,36.49,294240.0,32.7517,32.7607,32.6621,32.7248,294240.0
2023-08-03 12:30:00,36.49,36.55,36.45,36.55,255128.0,32.7248,32.7786,32.689,32.7786,255128.0
2023-08-03 13:00:00,36.55,36.58,36.5,36.54,250864.0,32.7786,32.8056,32.7338,32.7697,250864.0
2023-08-03 13:30:00,36.55,36.56,36.49,36.51,403876.0,32.7786,32.7876,32.7248,32.7428,403876.0
2023-08-03 14:00:00,36.51,36.53,36.47,36.52,193251.0,32.7428,32.7607,32.7069,32.7517,193251.0
2023-08-03 14:30:00,36.52,36.54,36.46,36.5,416937.0,32.7517,32.7697,32.6979,32.7338,416937.0
2023-08-03 15:00:00,36.5,36.52,36.42,36.47,466360.0,32.7338,32.7517,32.6621,32.7069,466360.0
2023-08-03 15:30:00,36.47,36.51,36.43,36.46,949387.0,32.7069,32.7428,32.671,32.6979,949387.0
2023-08-04 09:30:00,36.79,37.1,36.76,36.95,816168.0,32.9939,33.2719,32.967,33.1374,816168.0
2023-08-04 10:00:00,36.95,37.16,36.81,37.11,615382.0,33.1374,33.3257,33.0118,33.2809,615382.0
2023-08-04 10:30:00,37.1,37.16,37.03,37.15,398187.0,33.2719,33.3257,33.2091,33.3167,398187.0
2023-08-04 11:00:00,37.15,37.28,37.05,37.27,607787.0,33.3167,33.4333,33.2271,33.4244,607787.0
2023-08-04 11:30:00,37.28,37.29,37.21,37.25,290296.0,33.4333,33.4423,33.3705,33.4064,290296.0
2023-08-04 12:00:00,37.26,37.28,37.2,37.26,195039.0,33.4154,33.4333,33.3616,33.4154,195039.0
2023-08-04 12:30:00,37.26,37.33,37.23,37.3,227487.0,33.4154,33.4782,33.3885,33.4513,227487.0
2023-08-04 13:00:00,37.31,37.32,37.26,37.3,292498.0,33.4602,33.4692,33.4154,33.4513,292498.0
2023-08-04 13:30:00,37.3,37.32,37.21,37.23,327525.0,33.4513,33.4692,33.3705,33.3885,327525.0
2023-08-04 14:00:00,37.23,37.23,36.99,37.03,296017.0,33.3885,33.3885,33.1732,33.2091,296017.0
2023-08-04 14:30:00,37.02,37.04,36.9,36.93,286175.0,33.2002,33.2181,33.0925,33.1194,286175.0
2023-08-04 15:00:00,36.93,36.96,36.88,36.92,315753.0,33.1194,33.1463,33.0746,33.1105,315753.0
2023-08-04 15:30:00,36.93,36.94,36.79,36.81,1288024.0,33.1194,33.1284,32.9939,33.0118,1288024.0
2023-08-07 09:30:00,37.02,37.08,36.81,36.84,587759.0,33.2002,33.254,33.0118,33.0387,587759.0
2023-08-07 10:00:00,36.84,36.96,36.79,36.95,381513.0,33.0387,33.1463,32.9939,33.1374,381513.0
2023-08-07 10:30:00,36.95,37.04,36.89,37.02,501216.0,33.1374,33.2181,33.0836,33.2002,501216.0
2023-08-07 11:00:00,37.02,37.08,36.97,36.98,330834.0,33.2002,33.254,33.1553,33.1643,330834.0
2023-08-07 11:30:00,36.98,37.06,36.93,36.98,236144.0,33.1643,33.236,33.1194,33.1643,236144.0
2023-08-07 12:00:00,36.97,37.01,36.94,36.98,158919.0,33.1553,33.1912,33.1284,33.1643,158919.0
2023-08-07 12:30:00,36.98,37.05,36.96,37.03,174850.0,33.1643,33.2271,33.1463,33.2091,174850.0
2023-08-07 13:00:00,37.02,37.06,37.01,37.04,173104.0,33.2002,33.236,33.1912,33.2181,173104.0
2023-08-07 13:30:00,37.04,37.06,37.02,37.04,153750.0,33.2181,33.236,33.2002,33.2181,153750.0
2023-08-07 14:00:00,37.05,37.06,36.94,36.96,197342.0,33.2271,33.236,33.1284,33.1463,197342.0
2023-08-07 14:30:00,36.97,37.01,36.96,36.99,213251.0,33.1553,33.1912,33.1463,33.1732,213251.0
2023-08-07 15:00:00,36.99,37.02,36.97,36.97,328275.0,33.1732,33.2002,33.1553,33.1553,328275.0
2023-08-07 15:30:00,36.97,37.05,36.96,37.05,1573959.0,33.1553,33.2271,33.1463,33.2271,1573959.0
2023-08-08 09:30:00,36.28,36.35,36.01,36.35,897021.0,32.5365,32.5993,32.2944,32.5993,897021.0
2023-08-08 10:00:00,36.35,36.56,36.33,36.56,422937.0,32.5993,32.7876,32.5813,32.7876,422937.0
2023-08-08 10:30:00,36.56,36.62,36.44,36.57,469564.0,32.7876,32.8414,32.68,32.7966,469564.0
2023-08-08 11:00:00,36.58,36.63,36.49,36.6,385811.0,32.8056,32.8504,32.7248,32.8235,385811.0
2023-08-08 11:30:00,36.6,36.68,36.59,36.65,206811.0,32.8235,32.8952,32.8145,32.8683,206811.0
2023-08-08 12:00:00,36.64,36.73,36.63,36.73,180354.0,32.8594,32.9401,32.8504,32.9401,180354.0
2023-08-08 12:30:00,36.73,36.78,36.7,36.75,321472.0,32.9401,32.9849,32.9132,32.958,321472.0
2023-08-08 13:00:00,36.75,36.79,36.73,36.79,251251.0,32.958,32.9939,32.9401,32.9939,251251.0
2023-08-08 13:30:00,36.79,36.87,36.78,36.86,258972.0,32.9939,33.0656,32.9849,33.0567,258972.0
2023-08-08 14:00:00,36.85,36.88,36.8,36.88,199271.0,33.0477,33.0746,33.0029,33.0746,199271.0
2023-08-08 14:30:00,36.88,36.92,36.84,36.9,292217.0,33.0746,33.1105,33.0387,33.0925,292217.0
2023-08-08 15:00:00,36.9,36.96,36.89,36.95,589658.0,33.0925,33.1463,33.0836,33.1374,589658.0
2023-08-08 15:30:00,36.95,36.99,36.92,36.98,1099451.0,33.1374,33.1732,33.1105,33.1643,1099451.0
2023-08-09 09:30:00,37.49,37.72,37.42,37.69,953614.0,33.6217,33.8279,33.5589,33.801,953614.0
2023-08-09 10:00:00,37.7,37.78,37.62,37.66,680173.0,33.81,33.8817,33.7382,33.7741,680173.0
2023-08-09 10:30:00,37.66,37.72,37.61,37.63,657167.0,33.7741,33.8279,33.7293,33.7472,657167.0
2023-08-09 11:00:00,37.64,37.67,37.48,37.48,433877.0,33.7562,33.7831,33.6127,33.6127,433877.0
2023-08-09 11:30:00,37.48,37.57,37.37,37.41,385915.0,33.6127,33.6934,33.514,33.5499,385915.0
2023-08-09 12:00:00,37.41,37.44,37.3,37.31,320316.0,33.5499,33.5768,33.4513,33.4602,320316.0
2023-08-09 12:30:00,37.32,37.42,37.28,37.41,340967.0,33.4692,33.5589,33.4333,33.5499,340967.0
2023-08-09 13:00:00,37.41,37.48,37.41,37.45,190957.0,33.5499,33.6127,33.5499,33.5858,190957.0
2023-08-09 13:30:00,37.46,37.49,37.44,37.45,184144.0,33.5948,33.6217,33.5768,33.5858,184144.0
2023-08-09 14:00:00,37.45,37.56,37.44,37.55,274210.0,33.5858,33.6844,33.5768,33.6755,274210.0
2023-08-09 14:30:00,37.55,37.55,37.49,37.52,182859.0,33.6755,33.6755,33.6217,33.6486,182859.0
2023-08-09 15:00:00,37.52,37.56,37.5,37.51,410424.0,33.6486,33.6844,33.6306,33.6396,410424.0
2023-08-09 15:30:00,37.51,37.53,37.35,37.42,1412068.0,33.6396,33.6575,33.4961,33.5589,1412068.0
2023-08-10 09:30:00,37.49,37.6,37.42,37.58,985499.0,34.0172,34.117,33.9537,34.0988,985499.0
2023-08-10 10:00:00,37.59,37.64,37.46,37.55,612030.0,34.1079,34.1533,33.99,34.0716,612030.0
2023-08-10 10:30:00,37.54,37.54,37.3,37.41,574549.0,34.0625,34.0625,33.8448,33.9446,574549.0
2023-08-10 11:00:00,37.41,37.47,37.36,37.43,535794.0,33.9446,33.999,33.8992,33.9627,535794.0
2023-08-10 11:30:00,37.43,37.54,37.42,37.52,379272.0,33.9627,34.0625,33.9537,34.0444,379272.0
2023-08-10 12:00:00,37.52,37.54,37.33,37.35,377368.0,34.0444,34.0625,33.872,33.8901,377368.0
2023-08-10 12:30:00,37.34,37.45,37.27,37.29,234942.0,33.8811,33.9809,33.8176,33.8357,234942.0
2023-08-10 13:00:00,37.29,37.34,37.22,37.23,228755.0,33.8357,33.8811,33.7722,33.7813,228755.0
2023-08-10 13:30:00,37.22,37.23,37.04,37.05,349474.0,33.7722,33.7813,33.6089,33.6179,349474.0
2023-08-10 14:00:00,37.05,37.16,37.01,37.13,428155.0,33.6179,33.7177,33.5816,33.6905,428155.0
2023-08-10 14:30:00,37.13,37.22,37.09,37.21,309020.0,33.6905,33.7722,33.6542,33.7631,309020.0
2023-08-10 15:00:00,37.2,37.21,37.09,37.11,433314.0,33.754,33.7631,33.6542,33.6724,433314.0
2023-08-10 15:30:00,37.11,37.11,37.03,37.08,922943.0,33.6724,33.6724,33.5998,33.6452,922943.0
2023-08-11 09:30:00,36.7,36.99,36.7,36.86,854333.0,33.3004,33.5635,33.3004,33.4455,854333.0
2023-08-11 10:00:00,36.87,37.07,36.86,37.04,577806.0,33.4546,33.6361,33.4455,33.6089,577806.0
2023-08-11 10:30:00,37.04,37.12,36.98,37.09,449995.0,33.6089,33.6814,33.5544,33.6542,449995.0
2023-08-11 11:00:00,37.1,37.13,36.99,37.02,384766.0,33.6633,33.6905,33.5635,33.5907,384766.0
2023-08-11 11:30:00,37.02,37.09,36.97,37.09,346666.0,33.5907,33.6542,33.5453,33.6542,346666.0
2023-08-11 12:00:00,37.09,37.18,37.06,37.14,244541.0,33.6542,33.7359,33.627,33.6996,244541.0
2023-08-11 12:30:00,37.14,37.16,37.08,37.09,202906.0,33.6996,33.7177,33.6452,33.6542,202906.0
2023-08-11 13:00:00,37.09,37.1,37.05,37.09,193120.0,33.6542,33.6633,33.6179,33.6542,193120.0
2023-08-11 13:30:00,37.09,37.09,37.02,37.06,243264.0,33.6542,33.6542,33.5907,33.627,243264.0
2023-08-11 14:00:00,37.06,37.13,37.03,37.08,305243.0,33.627,33.6905,33.5998,33.6452,305243.0
2023-08-11 14:30:00,37.08,37.12,37.07,37.11,243947.0,33.6452,33.6814,33.6361,33.6724,243947.0
2023-08-11 15:00:00,37.11,37.11,37.06,37.08,343721.0,33.6724,33.6724,33.627,33.6452,343721.0
2023-08-11 15:30:00,37.08,37.11,37.05,37.11,824046.0,33.6452,33.6724,33.6179,33.6724,824046.0
2023-08-14 09:30:00,36.58,36.69,36.29,36.5,1614125.0,33.1915,33.2913,32.9283,33.1189,1614125.0
2023-08-14 10:00:00,36.5,36.77,36.49,36.69,1109367.0,33.1189,33.3639,33.1098,33.2913,1109367.0
2023-08-14 10:30:00,36.69,36.86,36.58,36.63,1035292.0,33.2913,33.4455,33.1915,33.2368,1035292.0
2023-08-14 11:00:00,36.64,36.66,36.54,36.63,636777.0,33.2459,33.2641,33.1552,33.2368,636777.0
2023-08-14 11:30:00,36.63,36.74,36.61,36.69,241418.0,33.2368,33.3366,33.2187,33.2913,241418.0
2023-08-14 12:00:00,36.69,36.72,36.61,36.69,213046.0,33.2913,33.3185,33.2187,33.2913,213046.0
2023-08-14 12:30:00,36.69,36.75,36.67,36.7,293709.0,33.2913,33.3457,33.2731,33.3004,293709.0
2023-08-14 13:00:00,36.7,36.73,36.64,36.66,178904.0,33.3004,33.3276,33.2459,33.2641,178904.0
2023-08-14 13:30:00,36.66,36.68,36.61,36.66,211731.0,33.2641,33.2822,33.2187,33.2641,211731.0
2023-08-14 14:00:00,36.66,36.67,36.61,36.61,282603.0,33.2641,33.2731,33.2187,33.2187,282603.0
2023-08-14 14:30:00,36.62,36.62,36.55,36.56,194966.0,33.2278,33.2278,33.1642,33.1733,194966.0
2023-08-14 15:00:00,36.55,36.64,36.55,36.61,473287.0,33.1642,33.2459,33.1642,33.2187,473287.0
2023-08-14 15:30:00,36.62,36.7,36.6,36.69,893810.0,33.2278,33.3004,33.2096,33.2913,893810.0
2023-08-15 09:30:00,36.41,36.49,36.2,36.4,698829.0,33.0372,33.1098,32.8467,33.0281,698829.0
2023-08-15 10:00:00,36.39,36.4,36.14,36.17,527400.0,33.0191,33.0281,32.7922,32.8194,527400.0
2023-08-15 10:30:00,36.16,36.25,36.11,36.22,468049.0,32.8104,32.892,32.765,32.8648,468049.0
2023-08-15 11:00:00,36.22,36.28,36.11,36.16,554551.0,32.8648,32.9193,32.765,32.8104,554551.0
2023-08-15 11:30:00,36.16,36.21,36.13,36.14,362459.0,32.8104,32.8557,32.7832,32.7922,362459.0
2023-08-15 12:00:00,36.14,36.15,36.06,36.11,260555.0,32.7922,32.8013,32.7196,32.765,260555.0
2023-08-15 12:30:00,36.11,36.12,36.02,36.11,262853.0,32.765,32.7741,32.6833,32.765,262853.0
2023-08-15 13:00:00,36.11,36.15,36.08,36.1,223717.0,32.765,32.8013,32.7378,32.7559,223717.0
2023-08-15 13:30:00,36.1,36.11,36.07,36.09,203979.0,32.7559,32.765,32.7287,32.7469,203979.0
2023-08-15 14:00:00,36.09,36.18,36.09,36.18,268065.0,32.7469,32.8285,32.7469,32.8285,268065.0
2023-08-15 14:30:00,36.18,36.24,36.17,36.2,311014.0,32.8285,32.883,32.8194,32.8467,311014.0
2023-08-15 15:00:00,36.2,36.23,36.08,36.09,459813.0,32.8467,32.8739,32.7378,32.7469,459813.0
2023-08-15 15:30:00,36.08,36.12,36.02,36.07,1256192.0,32.7378,32.7741,32.6833,32.7287,1256192.0
2023-08-16 09:30:00,35.99,36.32,35.98,36.14,522082.0,32.6561,32.9556,32.647,32.7922,522082.0
2023-08-16 10:00:00,36.14,36.18,36.08,36.12,253078.0,32.7922,32.8285,32.7378,32.7741,253078.0
2023-08-16 10:30:00,36.12,36.2,36.05,36.16,299984.0,32.7741,32.8467,32.7106,32.8104,299984.0
2023-08-16 11:00:00,36.15,36.19,36.11,36.13,312377.0,32.8013,32.8376,32.765,32.7832,312377.0
2023-08-16 11:30:00,36.14,36.24,36.11,36.18,268770.0,32.7922,32.883,32.765,32.8285,268770.0
2023-08-16 12:00:00,36.19,36.21,36.09,36.11,149168.0,32.8376,32.8557,32.7469,32.765,149168.0
2023-08-16 12:30:00,36.11,36.14,36.01,36.02,166307.0,32.765,32.7922,32.6743,32.6833,166307.0
2023-08-16 13:00:00,36.02,36.03,35.94,35.97,159464.0,32.6833,32.6924,32.6108,32.638,159464.0
2023-08-16 13:30:00,35.97,36.06,35.95,36.05,107326.0,32.638,32.7196,32.6198,32.7106,107326.0
2023-08-16 14:00:00,36.05,36.1,35.97,36.05,267707.0,32.7106,32.7559,32.638,32.7106,267707.0
2023-08-16 14:30:00,36.05,36.1,35.99,36.01,225285.0,32.7106,32.7559,32.6561,32.6743,225285.0
2023-08-16 15:00:00,36.01,36.01,35.84,35.89,549124.0,32.6743,32.6743,32.52,32.5654,549124.0
2023-08-16 15:30:00,35.89,35.95,35.87,35.89,1064811.0,32.5654,32.6198,32.5472,32.5654,1064811.0
2023-08-17 09:30:00,36.28,36.45,36.21,36.31,626204.0,32.9193,33.0735,32.8557,32.9465,626204.0
2023-08-17 10:00:00,36.3,36.45,36.27,36.4,242445.0,32.9374,33.0735,32.9102,33.0281,242445.0
2023-08-17 10:30:00,36.39,36.42,36.26,36.36,251852.0,33.0191,33.0463,32.9011,32.9918,251852.0
2023-08-17 11:00:00,36.37,36.42,36.31,36.32,370199.0,33.0009,33.0463,32.9465,32.9556,370199.0
2023-08-17 11:30:00,36.33,36.37,36.27,36.3,381847.0,32.9646,33.0009,32.9102,32.9374,381847.0
2023-08-17 12:00:00,36.3,36.39,36.29,36.37,154898.0,32.9374,33.0191,32.9283,33.0009,154898.0
2023-08-17 12:30:00,36.36,36.38,36.32,36.37,114758.0,32.9918,33.01,32.9556,33.0009,114758.0
2023-08-17 13:00:00,36.37,36.38,36.28,36.29,158421.0,33.0009,33.01,32.9193,32.9283,158421.0
2023-08-17 13:30:00,36.3,36.31,36.25,36.26,219616.0,32.9374,32.9465,32.892,32.9011,219616.0
2023-08-17 14:00:00,36.25,36.26,36.16,36.2,178764.0,32.892,32.9011,32.8104,32.8467,178764.0
2023-08-17 14:30:00,36.21,36.21,36.05,36.09,248003.0,32.8557,32.8557,32.7106,32.7469,248003.0
2023-08-17 15:00:00,36.09,36.17,36.05,36.16,617637.0,32.7469,32.8194,32.7106,32.8104,617637.0
2023-08-17 15:30:00,36.16,36.18,36.08,36.09,1064249.0,32.8104,32.8285,32.7378,32.7469,1064249.0
2023-08-18 09:30:00,35.7,35.97,35.66,35.88,782775.0,32.393,32.638,32.3567,32.5563,782775.0
2023-08-18 10:00:00,35.88,36.05,35.85,35.97,381223.0,32.5563,32.7106,32.5291,32.638,381223.0
2023-08-18 10:30:00,35.96,36.09,35.93,36.08,266699.0,32.6289,32.7469,32.6017,32.7378,266699.0
2023-08-18 11:00:00,36.09,36.24,36.05,36.18,246855.0,32.7469,32.883,32.7106,32.8285,246855.0
2023-08-18 11:30:00,36.19,36.25,36.17,36.24,189457.0,32.8376,32.892,32.8194,32.883,189457.0
2023-08-18 12:00:00,36.23,36.28,36.21,36.27,148472.0,32.8739,32.9193,32.8557,32.9102,148472.0
2023-08-18 12:30:00,36.26,36.32,36.25,36.27,206208.0,32.9011,32.9556,32.892,32.9102,206208.0
2023-08-18 13:00:00,36.27,36.29,36.21,36.25,160705.0,32.9102,32.9283,32.8557,32.892,160705.0
2023-08-18 13:30:00,36.25,36.27,36.21,36.26,220986.0,32.892,32.9102,32.8557,32.9011,220986.0
2023-08-18 14:00:00,36.25,36.26,36.14,36.2,215961.0,32.892,32.9011,32.7922,32.8467,215961.0
2023-08-18 14:30:00,36.21,36.25,36.17,36.17,178474.0,32.8557,32.892,32.8194,32.8194,178474.0
2023-08-18 15:00:00,36.18,36.22,36.15,36.21,222964.0,32.8285,32.8648,32.8013,32.8557,222964.0
2023-08-18 15:30:00,36.2,36.25,36.17,36.25,727930.0,32.8467,32.892,32.8194,32.892,727930.0
2023-08-21 09:30:00,36.71,36.89,36.59,36.64,716062.0,33.3094,33.4728,33.2005,33.2459,716062.0
2023-08-21 10:00:00,36.65,36.68,36.45,36.49,396579.0,33.255,33.2822,33.0735,33.1098,396579.0
2023-08-21 10:30:00,36.49,36.6,36.44,36.58,303681.0,33.1098,33.2096,33.0644,33.1915,303681.0
2023-08-21 11:00:00,36.58,36.6,36.51,36.54,224171.0,33.1915,33.2096,33.128,33.1552,224171.0
2023-08-21 11:30:00,36.55,36.58,36.49,36.56,322268.0,33.1642,33.1915,33.1098,33.1733,322268.0
2023-08-21 12:00:00,36.55,36.61,36.53,36.61,216489.0,33.1642,33.2187,33.1461,33.2187,216489.0
2023-08-21 12:30:00,36.61,36.61,36.46,36.51,186224.0,33.2187,33.2187,33.0826,33.128,186224.0
2023-08-21 13:00:00,36.52,36.54,36.47,36.53,156802.0,33.137,33.1552,33.0917,33.1461,156802.0
2023-08-21 13:30:00,36.53,36.55,36.5,36.52,252075.0,33.1461,33.1642,33.1189,33.137,252075.0
2023-08-21 14:00:00,36.52,36.57,36.48,36.55,328789.0,33.137,33.1824,33.1007,33.1642,328789.0
2023-08-21 14:30:00,36.55,36.58,36.52,36.57,325142.0,33.1642,33.1915,33.137,33.1824,325142.0
2023-08-21 15:00:00,36.58,36.63,36.56,36.59,377078.0,33.1915,33.2368,33.1733,33.2005,377078.0
2023-08-21 15:30:00,36.59,36.62,36.56,36.58,929145.0,33.2005,33.2278,33.1733,33.1915,929145.0
2023-08-22 09:30:00,36.65,36.69,36.49,36.55,433377.0,33.255,33.2913,33.1098,33.1642,433377.0
2023-08-22 10:00:00,36.55,36.66,36.5,36.55,400888.0,33.1642,33.2641,33.1189,33.1642,400888.0
2023-08-22 10:30:00,36.55,36.57,36.49,36.51,281558.0,33.1642,33.1824,33.1098,33.128,281558.0
2023-08-22 11:00:00,36.51,36.54,36.44,36.48,269241.0,33.128,33.1552,33.0644,33.1007,269241.0
2023-08-22 11:30:00,36.47,36.56,36.45,36.46,277600.0,33.0917,33.1733,33.0735,33.0826,277600.0
2023-08-22 12:00:00,36.46,36.48,36.42,36.48,262779.0,33.0826,33.1007,33.0463,33.1007,262779.0
2023-08-22 12:30:00,36.48,36.53,36.44,36.5,232491.0,33.1007,33.1461,33.0644,33.1189,232491.0
2023-08-22 13:00:00,36.49,36.49,36.4,36.43,247143.0,33.1098,33.1098,33.0281,33.0554,247143.0
2023-08-22 13:30:00,36.43,36.47,36.38,36.44,513989.0,33.0554,33.0917,33.01,33.0644,513989.0
2023-08-22 14:00:00,36.43,36.44,36.37,36.42,195797.0,33.0554,33.0644,33.0009,33.0463,195797.0
2023-08-22 14:30:00,36.43,36.46,36.4,36.45,343604.0,33.0554,33.0826,33.0281,33.0735,343604.0
2023-08-22 15:00:00,36.45,36.48,36.42,36.44,360992.0,33.0735,33.1007,33.0463,33.0644,360992.0
2023-08-22 15:30:00,36.44,36.44,36.36,36.37,915002.0,33.0644,33.0644,32.9918,33.0009,915002.0
2023-08-23 09:30:00,35.81,35.86,35.53,35.66,639462.0,32.4928,32.5382,32.2387,32.3567,639462.0
2023-08-23 10:00:00,35.67,35.85,35.67,35.74,572314.0,32.3658,32.5291,32.3658,32.4293,572314.0
2023-08-23 10:30:00,35.75,35.9,35.68,35.89,341279.0,32.4384,32.5745,32.3748,32.5654,341279.0
2023-08-23 11:00:00,35.9,35.96,35.88,35.93,225737.0,32.5745,32.6289,32.5563,32.6017,225737.0
2023-08-23 11:30:00,35.93,35.98,35.91,35.94,180718.0,32.6017,32.647,32.5835,32.6108,180718.0
2023-08-23 12:00:00,35.95,35.99,35.92,35.98,141068.0,32.6198,32.6561,32.5926,32.647,141068.0
2023-08-23 12:30:00,35.98,36.06,35.96,36.01,382345.0,32.647,32.7196,32.6289,32.6743,382345.0
2023-08-23 13:00:00,36.01,36.07,35.99,36.07,195768.0,32.6743,32.7287,32.6561,32.7287,195768.0
2023-08-23 13:30:00,36.07,36.09,36.02,36.05,142357.0,32.7287,32.7469,32.6833,32.7106,142357.0
2023-08-23 14:00:00,36.05,36.08,35.99,36.01,134608.0,32.7106,32.7378,32.6561,32.6743,134608.0
2023-08-23 14:30:00,36.0,36.01,35.94,35.96,248612.0,32.6652,32.6743,32.6108,32.6289,248612.0
2023-08-23 15:00:00,35.97,35.99,35.92,35.95,516275.0,32.638,32.6561,32.5926,32.6198,516275.0
2023-08-23 15:30:00,35.96,36.01,35.94,36.01,1143842.0,32.6289,32.6743,32.6108,32.6743,1143842.0
2023-08-24 09:30:00,35.72,36.04,35.69,36.03,496121.0,32.4111,32.7015,32.3839,32.6924,496121.0
2023-08-24 10:00:00,36.03,36.12,36.0,36.06,672576.0,32.6924,32.7741,32.6652,32.7196,672576.0
2023-08-24 10:30:00,36.05,36.12,35.98,36.03,252917.0,32.7106,32.7741,32.647,32.6924,252917.0
2023-08-24 11:00:00,36.04,36.05,35.96,36.02,246028.0,32.7015,32.7106,32.6289,32.6833,246028.0
2023-08-24 11:30:00,36.02,36.02,35.93,35.94,226264.0,32.6833,32.6833,32.6017,32.6108,226264.0
2023-08-24 12:00:00,35.94,36.08,35.94,36.05,108913.0,32.6108,32.7378,32.6108,32.7106,108913.0
2023-08-24 12:30:00,36.05,36.08,36.02,36.04,155755.0,32.7106,32.7378,32.6833,32.7015,155755.0
2023-08-24 13:00:00,36.03,36.04,35.92,35.94,140331.0,32.6924,32.7015,32.5926,32.6108,140331.0
2023-08-24 13:30:00,35.94,35.96,35.89,35.91,232359.0,32.6108,32.6289,32.5654,32.5835,232359.0
2023-08-24 14:00:00,35.91,35.95,35.88,35.95,308869.0,32.5835,32.6198,32.5563,32.6198,308869.0
2023-08-24 14:30:00,35.95,35.98,35.88,35.91,219120.0,32.6198,32.647,32.5563,32.5835,219120.0
2023-08-24 15:00:00,35.91,35.97,35.9,35.91,267656.0,32.5835,32.638,32.5745,32.5835,267656.0
2023-08-24 15:30:00,35.92,35.94,35.76,35.77,607021.0,32.5926,32.6108,32.4474,32.4565,607021.0
2023-08-25 09:30:00,36.21,36.21,35.97,36.03,366899.0,32.8557,32.8557,32.638,32.6924,366899.0
2023-08-25 10:00:00,36.03,36.13,35.87,35.9,289998.0,32.6924,32.7832,32.5472,32.5745,289998.0
2023-08-25 10:30:00,35.9,36.0,35.83,35.87,294831.0,32.5745,32.6652,32.5109,32.5472,294831.0
2023-08-25 11:00:00,35.87,36.04,35.86,36.04,308599.0,32.5472,32.7015,32.5382,32.7015,308599.0
2023-08-25 11:30:00,36.04,36.04,35.91,35.95,458146.0,32.7015,32.7015,32.5835,32.6198,458146.0
2023-08-25 12:00:00,35.94,36.12,35.94,36.1,184320.0,32.6108,32.7741,32.6108,32.7559,184320.0
2023-08-25 12:30:00,36.11,36.15,36.07,36.11,182325.0,32.765,32.8013,32.7287,32.765,182325.0
2023-08-25 13:00:00,36.11,36.14,35.94,35.97,169117.0,32.765,32.7922,32.6108,32.638,169117.0
2023-08-25 13:30:00,35.97,36.02,35.89,36.02,141404.0,32.638,32.6833,32.5654,32.6833,141404.0
2023-08-25 14:00:00,36.03,36.2,36.02,36.19,361638.0,32.6924,32.8467,32.6833,32.8376,361638.0
2023-08-25 14:30:00,36.19,36.26,36.17,36.24,457104.0,32.8376,32.9011,32.8194,32.883,457104.0
2023-08-25 15:00:00,36.25,36.28,36.17,36.27,413722.0,32.892,32.9193,32.8194,32.9102,413722.0
2023-08-25 15:30:00,36.27,36.27,36.13,36.16,874089.0,32.9102,32.9102,32.7832,32.8104,874089.0
2023-08-28 09:30:00,36.32,36.76,36.21,36.65,667302.0,32.9556,33.3548,32.8557,33.255,667302.0
2023-08-28 10:00:00,36.65,36.7,36.6,36.69,424867.0,33.255,33.3004,33.2096,33.2913,424867.0
2023-08-28 10:30:00,36.69,36.72,36.59,36.66,324887.0,33.2913,33.3185,33.2005,33.2641,324887.0
2023-08-28 11:00:00,36.66,36.68,36.58,36.61,330906.0,33.2641,33.2822,33.1915,33.2187,330906.0
2023-08-28 11:30:00,36.61,36.64,36.51,36.52,338095.0,33.2187,33.2459,33.128,33.137,338095.0
2023-08-28 12:00:00,36.52,36.56,36.46,36.48,271958.0,33.137,33.1733,33.0826,33.1007,271958.0
2023-08-28 12:30:00,36.47,36.57,36.46,36.55,376396.0,33.0917,33.1824,33.0826,33.1642,376396.0
2023-08-28 13:00:00,36.55,36.56,36.51,36.54,208784.0,33.1642,33.1733,33.128,33.1552,208784.0
2023-08-28 13:30:00,36.54,36.56,36.41,36.43,234787.0,33.1552,33.1733,33.0372,33.0554,234787.0
2023-08-28 14:00:00,36.43,36.5,36.39,36.48,197180.0,33.0554,33.1189,33.0191,33.1007,197180.0
2023-08-28 14:30:00,36.48,36.53,36.47,36.51,197374.0,33.1007,33.1461,33.0917,33.128,197374.0
2023-08-28 15:00:00,36.51,36.53,36.47,36.51,233499.0,33.128,33.1461,33.0917,33.128,233499.0
2023-08-28 15:30:00,36.51,36.65,36.49,36.64,1379384.0,33.128,33.255,33.1098,33.2459,1379384.0
2023-08-29 09:30:00,36.88,36.88,36.56,36.76,504770.0,33.4637,33.4637,33.1733,33.3548,504770.0
2023-08-29 10:00:00,36.77,36.84,36.73,36.79,413487.0,33.3639,33.4274,33.3276,33.382,413487.0
2023-08-29 10:30:00,36.8,36.84,36.69,36.73,401763.0,33.3911,33.4274,33.2913,33.3276,401763.0
2023-08-29 11:00:00,36.74,36.84,36.72,36.82,336019.0,33.3366,33.4274,33.3185,33.4092,336019.0
2023-08-29 11:30:00,36.82,36.87,36.78,36.87,204855.0,33.4092,33.4546,33.3729,33.4546,204855.0
2023-08-29 12:00:00,36.87,36.88,36.84,36.87,218166.0,33.4546,33.4637,33.4274,33.4546,218166.0
2023-08-29 12:30:00,36.87,36.89,36.83,36.88,151101.0,33.4546,33.4728,33.4183,33.4637,151101.0
2023-08-29 13:00:00,36.88,36.96,36.85,36.95,262365.0,33.4637,33.5363,33.4365,33.5272,262365.0
2023-08-29 13:30:00,36.95,36.99,36.93,36.95,191532.0,33.5272,33.5635,33.509,33.5272,191532.0
2023-08-29 14:00:00,36.95,36.98,36.9,36.98,195573.0,33.5272,33.5544,33.4818,33.5544,195573.0
2023-08-29 14:30:00,36.98,37.02,36.97,37.02,254300.0,33.5544,33.5907,33.5453,33.5907,254300.0
2023-08-29 15:00:00,37.02,37.1,37.0,37.09,373664.0,33.5907,33.6633,33.5726,33.6542,373664.0
2023-08-29 15:30:00,37.09,37.12,37.07,37.11,1436987.0,33.6542,33.6814,33.6361,33.6724,1436987.0
2023-08-30 09:30:00,37.46,37.59,37.35,37.5,797234.0,33.99,34.1079,33.8901,34.0262,797234.0
2023-08-30 10:00:00,37.51,37.55,37.44,37.47,393481.0,34.0353,34.0716,33.9718,33.999,393481.0
2023-08-30 10:30:00,37.47,37.54,37.41,37.51,613409.0,33.999,34.0625,33.9446,34.0353,613409.0
2023-08-30 11:00:00,37.52,37.53,37.38,37.39,381898.0,34.0444,34.0535,33.9174,33.9264,381898.0
2023-08-30 11:30:00,37.39,37.42,37.33,37.38,304268.0,33.9264,33.9537,33.872,33.9174,304268.0
2023-08-30 12:00:00,37.37,37.38,37.29,37.34,152389.0,33.9083,33.9174,33.8357,33.8811,152389.0
2023-08-30 12:30:00,37.35,37.39,37.33,37.39,113439.0,33.8901,33.9264,33.872,33.9264,113439.0
2023-08-30 13:00:00,37.39,37.39,37.33,37.36,150964.0,33.9264,33.9264,33.872,33.8992,150964.0
2023-08-30 13:30:00,37.36,37.38,37.33,37.35,184701.0,33.8992,33.9174,33.872,33.8901,184701.0
2023-08-30 14:00:00,37.34,37.36,37.3,37.32,258520.0,33.8811,33.8992,33.8448,33.8629,258520.0
2023-08-30 14:30:00,37.33,37.36,37.31,37.35,198757.0,33.872,33.8992,33.8538,33.8901,198757.0
2023-08-30 15:00:00,37.35,37.39,37.31,37.33,569311.0,33.8901,33.9264,33.8538,33.872,569311.0
2023-08-30 15:30:00,37.33,37.35,37.28,37.3,721654.0,33.872,33.8901,33.8266,33.8448,721654.0
2023-08-31 09:30:00,37.35,37.36,37.14,37.31,545086.0,33.8901,33.8992,33.6996,33.8538,545086.0
2023-08-31 10:00:00,37.32,37.32,37.2,37.26,460375.0,33.8629,33.8629,33.754,33.8085,460375.0
2023-08-31 10:30:00,37.26,37.32,37.2,37.27,440231.0,33.8085,33.8629,33.754,33.8176,440231.0
2023-08-31 11:00:00,37.27,37.31,37.18,37.2,275663.0,33.8176,33.8538,33.7359,33.754,275663.0
2023-08-31 11:30:00,37.2,37.2,37.03,37.07,410945.0,33.754,33.754,33.5998,33.6361,410945.0
2023-08-31 12:00:00,37.06,37.09,37.04,37.04,152834.0,33.627,33.6542,33.6089,33.6089,152834.0
2023-08-31 12:30:00,37.04,37.06,36.96,37.04,234401.0,33.6089,33.627,33.5363,33.6089,234401.0
2023-08-31 13:00:00,37.04,37.15,37.03,37.15,174801.0,33.6089,33.7087,33.5998,33.7087,174801.0
2023-08-31 13:30:00,37.15,37.17,37.12,37.16,171297.0,33.7087,33.7268,33.6814,33.7177,171297.0
2023-08-31 14:00:00,37.16,37.24,37.14,37.23,187658.0,33.7177,33.7903,33.6996,33.7813,187658.0
2023-08-31 14:30:00,37.22,37.23,37.11,37.13,327337.0,33.7722,33.7813,33.6724,33.6905,327337.0
2023-08-31 15:00:00,37.13,37.18,37.11,37.16,271264.0,33.6905,33.7359,33.6724,33.7177,271264.0
2023-08-31 15:30:00,37.16,37.23,37.14,37.18,709541.0,33.7177,33.7813,33.6996,33.7359,709541.0
2023-09-01 09:30:00,38.08,38.25,37.95,38.01,1026986.0,34.5525,34.7068,34.4346,34.489,1026986.0
2023-09-01 10:00:00,38.0,38.05,37.85,37.9,376145.0,34.4799,34.5253,34.3438,34.3892,376145.0
2023-09-01 10:30:00,37.9,37.96,37.84,37.95,292450.0,34.3892,34.4436,34.3348,34.4346,292450.0
2023-09-01 11:00:00,37.95,37.98,37.89,37.92,281101.0,34.4346,34.4618,34.3801,34.4073,281101.0
2023-09-01 11:30:00,37.91,37.97,37.83,37.95,451949.0,34.3983,34.4527,34.3257,34.4346,451949.0
2023-09-01 12:00:00,37.95,38.06,37.95,38.05,167713.0,34.4346,34.5344,34.4346,34.5253,167713.0
2023-09-01 12:30:00,38.05,38.12,38.02,38.09,565995.0,34.5253,34.5888,34.4981,34.5616,565995.0
2023-09-01 13:00:00,38.09,38.13,38.07,38.09,200458.0,34.5616,34.5979,34.5434,34.5616,200458.0
2023-09-01 13:30:00,38.09,38.13,38.06,38.09,239725.0,34.5616,34.5979,34.5344,34.5616,239725.0
2023-09-01 14:00:00,38.09,38.12,38.05,38.08,215922.0,34.5616,34.5888,34.5253,34.5525,215922.0
2023-09-01 14:30:00,38.09,38.15,38.08,38.15,243480.0,34.5616,34.616,34.5525,34.616,243480.0
2023-09-01 15:00:00,38.15,38.17,38.12,38.13,349416.0,34.616,34.6342,34.5888,34.5979,349416.0
2023-09-01 15:30:00,38.13,38.16,38.11,38.14,891629.0,34.5979,34.6251,34.5797,34.607,891629.0
2023-09-05 09:30:00,38.65,38.74,38.5,38.64,724683.0,35.0697,35.1514,34.9336,35.0606,724683.0
2023-09-05 10:00:00,38.65,38.67,38.41,38.51,574890.0,35.0697,35.0879,34.852,34.9427,574890.0
2023-09-05 10:30:00,38.51,38.53,38.33,38.34,462610.0,34.9427,34.9608,34.7794,34.7884,462610.0
2023-09-05 11:00:00,38.34,38.59,38.32,38.57,571660.0,34.7884,35.0153,34.7703,34.9971,571660.0
2023-09-05 11:30:00,38.56,38.72,38.52,38.7,374977.0,34.9881,35.1332,34.9518,35.1151,374977.0
2023-09-05 12:00:00,38.7,38.74,38.67,38.72,324453.0,35.1151,35.1514,35.0879,35.1332,324453.0
2023-09-05 12:30:00,38.71,38.72,38.65,38.66,174638.0,35.1242,35.1332,35.0697,35.0788,174638.0
2023-09-05 13:00:00,38.66,38.67,38.57,38.58,171291.0,35.0788,35.0879,34.9971,35.0062,171291.0
2023-09-05 13:30:00,38.58,38.6,38.53,38.55,284675.0,35.0062,35.0243,34.9608,34.979,284675.0
2023-09-05 14:00:00,38.55,38.57,38.45,38.46,241029.0,34.979,34.9971,34.8882,34.8973,241029.0
2023-09-05 14:30:00,38.46,38.5,38.46,38.47,161772.0,34.8973,34.9336,34.8973,34.9064,161772.0
2023-09-05 15:00:00,38.47,38.47,38.4,38.41,357082.0,34.9064,34.9064,34.8429,34.852,357082.0
2023-09-05 15:30:00,38.41,38.46,38.39,38.4,860034.0,34.852,34.8973,34.8338,34.8429,860034.0
2023-09-06 09:30:00,38.66,38.98,38.54,38.93,718804.0,35.0788,35.3691,34.9699,35.3238,718804.0
2023-09-06 10:00:00,38.92,38.92,38.71,38.72,496864.0,35.3147,35.3147,35.1242,35.1332,496864.0
2023-09-06 10:30:00,38.72,38.78,38.52,38.57,365605.0,35.1332,35.1877,34.9518,34.9971,365605.0
2023-09-06 11:00:00,38.56,38.71,38.54,38.68,328085.0,34.9881,35.1242,34.9699,35.0969,328085.0
2023-09-06 11:30:00,38.69,38.7,38.65,38.68,152812.0,35.106,35.1151,35.0697,35.0969,152812.0
2023-09-06 12:00:00,38.67,38.69,38.63,38.69,170096.0,35.0879,35.106,35.0516,35.106,170096.0
2023-09-06 12:30:00,38.69,38.74,38.55,38.58,387494.0,35.106,35.1514,34.979,35.0062,387494.0
2023-09-06 13:00:00,38.59,38.68,38.57,38.66,189734.0,35.0153,35.0969,34.9971,35.0788,189734.0
2023-09-06 13:30:00,38.66,38.69,38.61,38.68,213064.0,35.0788,35.106,35.0334,35.0969,213064.0
2023-09-06 14:00:00,38.68,38.7,38.64,38.64,297173.0,35.0969,35.1151,35.0606,35.0606,297173.0
2023-09-06 14:30:00,38.64,38.73,38.63,38.72,254389.0,35.0606,35.1423,35.0516,35.1332,254389.0
2023-09-06 15:00:00,38.73,38.82,38.71,38.8,446063.0,35.1423,35.224,35.1242,35.2058,446063.0
2023-09-06 15:30:00,38.8,38.85,38.76,38.83,1173778.0,35.2058,35.2512,35.1695,35.233,1173778.0
2023-09-07 09:30:00,38.59,38.83,38.56,38.58,703681.0,35.0153,35.233,34.9881,35.0062,703681.0
2023-09-07 10:00:00,38.58,38.65,38.55,38.61,347255.0,35.0062,35.0697,34.979,35.0334,347255.0
2023-09-07 10:30:00,38.6,38.7,38.49,38.61,245244.0,35.0243,35.1151,34.9245,35.0334,245244.0
2023-09-07 11:00:00,38.61,38.65,38.51,38.55,347585.0,35.0334,35.0697,34.9427,34.979,347585.0
2023-09-07 11:30:00,38.55,38.64,38.54,38.58,285146.0,34.979,35.0606,34.9699,35.0062,285146.0
2023-09-07 12:00:00,38.59,38.62,38.56,38.59,144926.0,35.0153,35.0425,34.9881,35.0153,144926.0
2023-09-07 12:30:00,38.59,38.61,38.45,38.46,205664.0,35.0153,35.0334,34.8882,34.8973,205664.0
2023-09-07 13:00:00,38.45,38.58,38.45,38.55,162758.0,34.8882,35.0062,34.8882,34.979,162758.0
2023-09-07 13:30:00,38.56,38.57,38.52,38.54,172015.0,34.9881,34.9971,34.9518,34.9699,172015.0
2023-09-07 14:00:00,38.53,38.56,38.5,38.51,248422.0,34.9608,34.9881,34.9336,34.9427,248422.0
2023-09-07 14:30:00,38.5,38.51,38.45,38.47,210358.0,34.9336,34.9427,34.8882,34.9064,210358.0
2023-09-07 15:00:00,38.47,38.5,38.43,38.48,313131.0,34.9064,34.9336,34.8701,34.9155,313131.0
2023-09-07 15:30:00,38.48,38.52,38.46,38.51,746670.0,34.9155,34.9518,34.8973,34.9427,746670.0
2023-09-08 09:30:00,38.64,38.7,38.5,38.64,330566.0,35.0606,35.1151,34.9336,35.0606,330566.0
2023-09-08 10:00:00,38.64,38.81,38.63,38.76,281994.0,35.0606,35.2149,35.0516,35.1695,281994.0
2023-09-08 10:30:00,38.77,38.79,38.7,38.74,356058.0,35.1786,35.1967,35.1151,35.1514,356058.0
2023-09-08 11:00:00,38.73,38.8,38.7,38.74,404932.0,35.1423,35.2058,35.1151,35.1514,404932.0
2023-09-08 11:30:00,38.74,38.8,38.72,38.76,279485.0,35.1514,35.2058,35.1332,35.1695,279485.0
2023-09-08 12:00:00,38.76,38.89,38.75,38.84,342105.0,35.1695,35.2875,35.1605,35.2421,342105.0
2023-09-08 12:30:00,38.84,38.85,38.8,38.84,239438.0,35.2421,35.2512,35.2058,35.2421,239438.0
2023-09-08 13:00:00,38.85,38.85,38.79,38.81,185415.0,35.2512,35.2512,35.1967,35.2149,185415.0
2023-09-08 13:30:00,38.81,38.83,38.8,38.83,172989.0,35.2149,35.233,35.2058,35.233,172989.0
2023-09-08 14:00:00,38.83,38.86,38.76,38.79,232412.0,35.233,35.2603,35.1695,35.1967,232412.0
2023-09-08 14:30:00,38.78,38.8,38.7,38.71,250844.0,35.1877,35.2058,35.1151,35.1242,250844.0
2023-09-08 15:00:00,38.71,38.72,38.67,38.69,404506.0,35.1242,35.1332,35.0879,35.106,404506.0
2023-09-08 15:30:00,38.69,38.73,38.64,38.68,667682.0,35.106,35.1423,35.0606,35.0969,667682.0
2023-09-11 09:30:00,39.02,39.17,38.94,38.96,991658.0,35.4054,35.5415,35.3329,35.351,991658.0
2023-09-11 10:00:00,38.96,39.18,38.94,39.14,732958.0,35.351,35.5506,35.3329,35.5143,732958.0
2023-09-11 10:30:00,39.13,39.21,39.08,39.18,737262.0,35.5053,35.5778,35.4599,35.5506,737262.0
2023-09-11 11:00:00,39.17,39.19,38.99,39.0,868613.0,35.5415,35.5597,35.3782,35.3873,868613.0
2023-09-11 11:30:00,39.0,39.02,38.8,38.87,332942.0,35.3873,35.4054,35.2058,35.2693,332942.0
2023-09-11 12:00:00,38.87,39.02,38.85,38.99,253103.0,35.2693,35.4054,35.2512,35.3782,253103.0
2023-09-11 12:30:00,38.99,39.0,38.85,38.88,243718.0,35.3782,35.3873,35.2512,35.2784,243718.0
2023-09-11 13:00:00,38.87,38.87,38.79,38.8,216082.0,35.2693,35.2693,35.1967,35.2058,216082.0
2023-09-11 13:30:00,38.8,38.85,38.75,38.76,206720.0,35.2058,35.2512,35.1605,35.1695,206720.0
2023-09-11 14:00:00,38.75,38.77,38.65,38.66,226764.0,35.1605,35.1786,35.0697,35.0788,226764.0
2023-09-11 14:30:00,38.66,38.68,38.6,38.62,245664.0,35.0788,35.0969,35.0243,35.0425,245664.0
2023-09-11 15:00:00,38.62,38.64,38.56,38.62,338595.0,35.0425,35.0606,34.9881,35.0425,338595.0
2023-09-11 15:30:00,38.62,38.65,38.61,38.61,818282.0,35.0425,35.0697,35.0334,35.0334,818282.0
2023-09-12 09:30:00,38.84,39.09,38.8,38.91,721313.0,35.2421,35.469,35.2058,35.3056,721313.0
2023-09-12 10:00:00,38.92,38.95,38.81,38.95,385995.0,35.3147,35.3419,35.2149,35.3419,385995.0
2023-09-12 10:30:00,38.96,39.09,38.94,39.07,291567.0,35.351,35.469,35.3329,35.4508,291567.0
2023-09-12 11:00:00,39.06,39.19,39.06,39.18,250933.0,35.4417,35.5597,35.4417,35.5506,250933.0
2023-09-12 11:30:00,39.18,39.29,39.17,39.27,612438.0,35.5506,35.6504,35.5415,35.6323,612438.0
2023-09-12 12:00:00,39.26,39.38,39.26,39.32,367062.0,35.6232,35.7321,35.6232,35.6777,367062.0
2023-09-12 12:30:00,39.32,39.36,39.3,39.32,348785.0,35.6777,35.7139,35.6595,35.6777,348785.0
2023-09-12 13:00:00,39.32,39.4,39.3,39.39,191386.0,35.6777,35.7502,35.6595,35.7412,191386.0
2023-09-12 13:30:00,39.4,39.73,39.08,39.34,5829916.0,35.7502,36.0497,35.4599,35.6958,5829916.0
2023-09-12 14:00:00,39.34,39.35,39.15,39.16,1602674.0,35.6958,35.7049,35.5234,35.5325,1602674.0
2023-09-12 14:30:00,39.16,39.16,38.12,38.46,4491233.0,35.5325,35.5325,34.5888,34.8973,4491233.0
2023-09-12 15:00:00,38.46,38.47,37.95,38.01,3740621.0,34.8973,34.9064,34.4346,34.489,3740621.0
2023-09-12 15:30:00,38.02,38.32,38.01,38.09,5656945.0,34.4981,34.7703,34.489,34.5616,5656945.0
2023-09-13 09:30:00,38.72,38.77,38.17,38.28,2736684.0,35.1332,35.1786,34.6342,34.734,2736684.0
2023-09-13 10:00:00,38.29,38.37,38.05,38.07,1671295.0,34.7431,34.8157,34.5253,34.5434,1671295.0
2023-09-13 10:30:00,38.06,38.3,37.97,38.25,2397192.0,34.5344,34.7521,34.4527,34.7068,2397192.0
2023-09-13 11:00:00,38.26,38.28,38.1,38.11,757771.0,34.7158,34.734,34.5707,34.5797,757771.0
2023-09-13 11:30:00,38.1,38.12,37.99,38.07,529138.0,34.5707,34.5888,34.4709,34.5434,529138.0
2023-09-13 12:00:00,38.06,38.07,38.02,38.04,275258.0,34.5344,34.5434,34.4981,34.5162,275258.0
2023-09-13 12:30:00,38.04,38.07,37.93,38.04,407543.0,34.5162,34.5434,34.4164,34.5162,407543.0
2023-09-13 13:00:00,38.04,38.06,37.97,37.97,287557.0,34.5162,34.5344,34.4527,34.4527,287557.0
2023-09-13 13:30:00,37.98,38.06,37.95,38.02,392493.0,34.4618,34.5344,34.4346,34.4981,392493.0
2023-09-13 14:00:00,38.02,38.16,38.01,38.1,834775.0,34.4981,34.6251,34.489,34.5707,834775.0
2023-09-13 14:30:00,38.1,38.16,38.0,38.05,508395.0,34.5707,34.6251,34.4799,34.5253,508395.0
2023-09-13 15:00:00,38.05,38.12,38.01,38.12,467822.0,34.5253,34.5888,34.489,34.5888,467822.0
2023-09-13 15:30:00,38.12,38.36,38.1,38.26,2574999.0,34.5888,34.8066,34.5707,34.7158,2574999.0
2023-09-14 09:30:00,38.81,39.06,38.73,39.05,986955.0,35.2149,35.4417,35.1423,35.4327,986955.0
2023-09-14 10:00:00,39.05,39.11,38.91,39.09,652913.0,35.4327,35.4871,35.3056,35.469,652913.0
2023-09-14 10:30:00,39.09,39.18,39.06,39.16,528115.0,35.469,35.5506,35.4417,35.5325,528115.0
2023-09-14 11:00:00,39.15,39.16,39.04,39.08,606125.0,35.5234,35.5325,35.4236,35.4599,606125.0
2023-09-14 11:30:00,39.08,39.09,38.98,39.03,244881.0,35.4599,35.469,35.3691,35.4145,244881.0
2023-09-14 12:00:00,39.04,39.13,39.03,39.13,232642.0,35.4236,35.5053,35.4145,35.5053,232642.0
2023-09-14 12:30:00,39.13,39.18,39.12,39.17,160045.0,35.5053,35.5506,35.4962,35.5415,160045.0
2023-09-14 13:00:00,39.17,39.21,39.14,39.21,208403.0,35.5415,35.5778,35.5143,35.5778,208403.0
2023-09-14 13:30:00,39.21,39.21,39.13,39.14,412463.0,35.5778,35.5778,35.5053,35.5143,412463.0
2023-09-14 14:00:00,39.14,39.15,39.09,39.09,342681.0,35.5143,35.5234,35.469,35.469,342681.0
2023-09-14 14:30:00,39.1,39.13,39.07,39.11,266980.0,35.478,35.5053,35.4508,35.4871,266980.0
2023-09-14 15:00:00,39.1,39.15,39.08,39.11,363522.0,35.478,35.5234,35.4599,35.4871,363522.0
2023-09-14 15:30:00,39.1,39.12,39.04,39.09,1384106.0,35.478,35.4962,35.4236,35.469,1384106.0
2023-09-15 09:30:00,38.92,39.04,38.73,38.96,583668.0,35.3147,35.4236,35.1423,35.351,583668.0
2023-09-15 10:00:00,38.96,39.11,38.89,38.94,376220.0,35.351,35.4871,35.2875,35.3329,376220.0
2023-09-15 10:30:00,38.93,39.0,38.83,38.86,441794.0,35.3238,35.3873,35.233,35.2603,441794.0
2023-09-15 11:00:00,38.87,39.0,38.8,39.0,325553.0,35.2693,35.3873,35.2058,35.3873,325553.0
2023-09-15 11:30:00,38.99,39.01,38.83,38.9,618663.0,35.3782,35.3964,35.233,35.2966,618663.0
2023-09-15 12:00:00,38.89,38.93,38.83,38.84,302650.0,35.2875,35.3238,35.233,35.2421,302650.0
2023-09-15 12:30:00,38.83,38.89,38.81,38.87,288911.0,35.233,35.2875,35.2149,35.2693,288911.0
2023-09-15 13:00:00,38.87,38.87,38.75,38.8,353376.0,35.2693,35.2693,35.1605,35.2058,353376.0
2023-09-15 13:30:00,38.8,38.9,38.76,38.87,292664.0,35.2058,35.2966,35.1695,35.2693,292664.0
2023-09-15 14:00:00,38.88,38.88,38.78,38.87,370415.0,35.2784,35.2784,35.1877,35.2693,370415.0
2023-09-15 14:30:00,38.88,38.93,38.86,38.93,384695.0,35.2784,35.3238,35.2603,35.3238,384695.0
2023-09-15 15:00:00,38.93,38.93,38.81,38.84,549880.0,35.3238,35.3238,35.2149,35.2421,549880.0
2023-09-15 15:30:00,38.84,38.86,38.75,38.75,1053219.0,35.2421,35.2603,35.1605,35.1605,1053219.0
2023-09-18 09:30:00,38.77,38.81,38.48,38.53,630157.0,35.1786,35.2149,34.9155,34.9608,630157.0
2023-09-18 10:00:00,38.54,38.68,38.53,38.65,448607.0,34.9699,35.0969,34.9608,35.0697,448607.0
2023-09-18 10:30:00,38.65,38.8,38.64,38.67,396361.0,35.0697,35.2058,35.0606,35.0879,396361.0
2023-09-18 11:00:00,38.68,38.7,38.61,38.65,233119.0,35.0969,35.1151,35.0334,35.0697,233119.0
2023-09-18 11:30:00,38.65,38.68,38.61,38.64,198894.0,35.0697,35.0969,35.0334,35.0606,198894.0
2023-09-18 12:00:00,38.64,38.65,38.59,38.63,332656.0,35.0606,35.0697,35.0153,35.0516,332656.0
2023-09-18 12:30:00,38.63,38.7,38.62,38.63,451154.0,35.0516,35.1151,35.0425,35.0516,451154.0
2023-09-18 13:00:00,38.64,38.64,38.52,38.54,340254.0,35.0606,35.0606,34.9518,34.9699,340254.0
2023-09-18 13:30:00,38.54,38.58,38.48,38.49,421473.0,34.9699,35.0062,34.9155,34.9245,421473.0
2023-09-18 14:00:00,38.5,38.51,38.44,38.51,380188.0,34.9336,34.9427,34.8792,34.9427,380188.0
2023-09-18 14:30:00,38.51,38.54,38.49,38.51,361221.0,34.9427,34.9699,34.9245,34.9427,361221.0
2023-09-18 15:00:00,38.51,38.53,38.46,38.49,418417.0,34.9427,34.9608,34.8973,34.9245,418417.0
2023-09-18 15:30:00,38.5,38.59,38.47,38.56,1150957.0,34.9336,35.0153,34.9064,34.9881,1150957.0
2023-09-19 09:30:00,39.0,39.08,38.88,39.02,751127.0,35.3873,35.4599,35.2784,35.4054,751127.0
2023-09-19 10:00:00,39.02,39.12,38.96,39.05,527631.0,35.4054,35.4962,35.351,35.4327,527631.0
2023-09-19 10:30:00,39.05,39.17,39.02,39.14,467732.0,35.4327,35.5415,35.4054,35.5143,467732.0
2023-09-19 11:00:00,39.14,39.17,39.05,39.13,495067.0,35.5143,35.5415,35.4327,35.5053,495067.0
2023-09-19 11:30:00,39.12,39.12,39.01,39.04,618699.0,35.4962,35.4962,35.3964,35.4236,618699.0
2023-09-19 12:00:00,39.03,39.05,38.93,38.94,420156.0,35.4145,35.4327,35.3238,35.3329,420156.0
2023-09-19 12:30:00,38.94,38.94,38.78,38.82,584700.0,35.3329,35.3329,35.1877,35.224,584700.0
2023-09-19 13:00:00,38.82,38.83,38.75,38.82,586337.0,35.224,35.233,35.1605,35.224,586337.0
2023-09-19 13:30:00,38.82,38.84,38.76,38.79,314407.0,35.224,35.2421,35.1695,35.1967,314407.0
2023-09-19 14:00:00,38.8,38.84,38.75,38.77,363495.0,35.2058,35.2421,35.1605,35.1786,363495.0
2023-09-19 14:30:00,38.78,38.83,38.77,38.78,333816.0,35.1877,35.233,35.1786,35.1877,333816.0
2023-09-19 15:00:00,38.78,38.8,38.75,38.77,414520.0,35.1877,35.2058,35.1605,35.1786,414520.0
2023-09-19 15:30:00,38.76,38.87,38.76,38.82,1159771.0,35.1695,35.2693,35.1695,35.224,1159771.0
2023-09-20 09:30:00,38.58,38.95,38.57,38.91,605592.0,35.0062,35.3419,34.9971,35.3056,605592.0
2023-09-20 10:00:00,38.91,39.08,38.9,39.01,623357.0,35.3056,35.4599,35.2966,35.3964,623357.0
2023-09-20 10:30:00,39.02,39.04,38.82,38.91,837070.0,35.4054,35.4236,35.224,35.3056,837070.0
2023-09-20 11:00:00,38.92,39.05,38.91,38.93,404056.0,35.3147,35.4327,35.3056,35.3238,404056.0
2023-09-20 11:30:00,38.92,38.95,38.79,38.82,317785.0,35.3147,35.3419,35.1967,35.224,317785.0
2023-09-20 12:00:00,38.82,38.89,38.78,38.88,203178.0,35.224,35.2875,35.1877,35.2784,203178.0
2023-09-20 12:30:00,38.88,38.94,38.87,38.93,240083.0,35.2784,35.3329,35.2693,35.3238,240083.0
2023-09-20 13:00:00,38.93,38.96,38.9,38.94,358080.0,35.3238,35.351,35.2966,35.3329,358080.0
2023-09-20 13:30:00,38.93,38.98,38.89,38.96,358309.0,35.3238,35.3691,35.2875,35.351,358309.0
2023-09-20 14:00:00,38.95,38.95,38.81,38.89,303585.0,35.3419,35.3419,35.2149,35.2875,303585.0
2023-09-20 14:30:00,38.9,39.01,38.83,38.84,439461.0,35.2966,35.3964,35.233,35.2421,439461.0
2023-09-20 15:00:00,38.84,38.88,38.72,38.77,427014.0,35.2421,35.2784,35.1332,35.1786,427014.0
2023-09-20 15:30:00,38.77,38.77,38.61,38.63,1108375.0,35.1786,35.1786,35.0334,35.0516,1108375.0
2023-09-21 09:30:00,38.82,38.97,38.63,38.65,705864.0,35.224,35.3601,35.0516,35.0697,705864.0
2023-09-21 10:00:00,38.65,38.77,38.53,38.73,476726.0,35.0697,35.1786,34.9608,35.1423,476726.0
2023-09-21 10:30:00,38.73,38.73,38.37,38.41,367135.0,35.1423,35.1423,34.8157,34.852,367135.0
2023-09-21 11:00:00,38.41,38.46,38.36,38.41,294337.0,34.852,34.8973,34.8066,34.852,294337.0
2023-09-21 11:30:00,38.42,38.43,38.28,38.3,337858.0,34.861,34.8701,34.734,34.7521,337858.0
2023-09-21 12:00:00,38.31,38.39,38.29,38.39,298685.0,34.7612,34.8338,34.7431,34.8338,298685.0
2023-09-21 12:30:00,38.39,38.42,38.36,38.38,151797.0,34.8338,34.861,34.8066,34.8247,151797.0
2023-09-21 13:00:00,38.38,38.48,38.35,38.45,242794.0,34.8247,34.9155,34.7975,34.8882,242794.0
2023-09-21 13:30:00,38.44,38.47,38.41,38.42,155195.0,34.8792,34.9064,34.852,34.861,155195.0
2023-09-21 14:00:00,38.43,38.44,38.31,38.32,290683.0,34.8701,34.8792,34.7612,34.7703,290683.0
2023-09-21 14:30:00,38.31,38.33,38.24,38.24,338948.0,34.7612,34.7794,34.6977,34.6977,338948.0
2023-09-21 15:00:00,38.25,38.27,38.15,38.16,484756.0,34.7068,34.7249,34.616,34.6251,484756.0
2023-09-21 15:30:00,38.16,38.21,38.1,38.11,923375.0,34.6251,34.6705,34.5707,34.5797,923375.0
2023-09-22 09:30:00,38.85,38.86,38.67,38.82,1166984.0,35.2512,35.2603,35.0879,35.224,1166984.0
2023-09-22 10:00:00,38.82,38.96,38.82,38.94,855292.0,35.224,35.351,35.224,35.3329,855292.0
2023-09-22 10:30:00,38.93,38.95,38.81,38.82,545390.0,35.3238,35.3419,35.2149,35.224,545390.0
2023-09-22 11:00:00,38.81,38.82,38.64,38.7,679330.0,35.2149,35.224,35.0606,35.1151,679330.0
2023-09-22 11:30:00,38.71,38.71,38.53,38.55,579522.0,35.1242,35.1242,34.9608,34.979,579522.0
2023-09-22 12:00:00,38.55,38.55,38.44,38.48,360678.0,34.979,34.979,34.8792,34.9155,360678.0
2023-09-22 12:30:00,38.48,38.56,38.48,38.53,265126.0,34.9155,34.9881,34.9155,34.9608,265126.0
2023-09-22 13:00:00,38.54,38.58,38.45,38.45,231117.0,34.9699,35.0062,34.8882,34.8882,231117.0
2023-09-22 13:30:00,38.45,38.46,38.37,38.39,533422.0,34.8882,34.8973,34.8157,34.8338,533422.0
2023-09-22 14:00:00,38.4,38.42,38.35,38.4,544345.0,34.8429,34.861,34.7975,34.8429,544345.0
2023-09-22 14:30:00,38.4,38.45,38.36,38.44,346544.0,34.8429,34.8882,34.8066,34.8792,346544.0
2023-09-22 15:00:00,38.44,38.58,38.44,38.57,328157.0,34.8792,35.0062,34.8792,34.9971,328157.0
2023-09-22 15:30:00,38.57,38.57,38.38,38.43,1068065.0,34.9971,34.9971,34.8247,34.8701,1068065.0
2023-09-25 09:30:00,38.44,38.51,38.19,38.48,819093.0,34.8792,34.9427,34.6523,34.9155,819093.0
2023-09-25 10:00:00,38.48,38.59,38.41,38.49,581050.0,34.9155,35.0153,34.852,34.9245,581050.0
2023-09-25 10:30:00,38.49,38.58,38.42,38.47,385684.0,34.9245,35.0062,34.861,34.9064,385684.0
2023-09-25 11:00:00,38.47,38.64,38.43,38.59,286028.0,34.9064,35.0606,34.8701,35.0153,286028.0
2023-09-25 11:30:00,38.59,38.72,38.56,38.69,336909.0,35.0153,35.1332,34.9881,35.106,336909.0
2023-09-25 12:00:00,38.69,38.78,38.68,38.76,202105.0,35.106,35.1877,35.0969,35.1695,202105.0
2023-09-25 12:30:00,38.76,38.81,38.73,38.75,245441.0,35.1695,35.2149,35.1423,35.1605,245441.0
2023-09-25 13:00:00,38.75,38.87,38.71,38.75,416293.0,35.1605,35.2693,35.1242,35.1605,416293.0
2023-09-25 13:30:00,38.74,38.79,38.73,38.76,382719.0,35.1514,35.1967,35.1423,35.1695,382719.0
2023-09-25 14:00:00,38.77,38.79,38.68,38.7,318288.0,35.1786,35.1967,35.0969,35.1151,318288.0
2023-09-25 14:30:00,38.7,38.77,38.68,38.75,353768.0,35.1151,35.1786,35.0969,35.1605,353768.0
2023-09-25 15:00:00,38.74,38.82,38.66,38.75,526412.0,35.1514,35.224,35.0788,35.1605,526412.0
2023-09-25 15:30:00,38.74,38.76,38.69,38.75,770130.0,35.1514,35.1695,35.106,35.1605,770130.0
2023-09-26 09:30:00,38.67,38.98,38.61,38.93,917226.0,35.0879,35.3691,35.0334,35.3238,917226.0
2023-09-26 10:00:00,38.94,38.96,38.58,38.74,524198.0,35.3329,35.351,35.0062,35.1514,524198.0
2023-09-26 10:30:00,38.74,38.88,38.72,38.83,494413.0,35.1514,35.2784,35.1332,35.233,494413.0
2023-09-26 11:00:00,38.83,38.84,38.73,38.76,144108.0,35.233,35.2421,35.1423,35.1695,144108.0
2023-09-26 11:30:00,38.75,38.81,38.69,38.8,379962.0,35.1605,35.2149,35.106,35.2058,379962.0
2023-09-26 12:00:00,38.8,38.88,38.78,38.84,346844.0,35.2058,35.2784,35.1877,35.2421,346844.0
2023-09-26 12:30:00,38.83,38.84,38.79,38.8,297614.0,35.233,35.2421,35.1967,35.2058,297614.0
2023-09-26 13:00:00,38.8,38.81,38.7,38.74,258325.0,35.2058,35.2149,35.1151,35.1514,258325.0
2023-09-26 13:30:00,38.73,38.75,38.64,38.72,323989.0,35.1423,35.1605,35.0606,35.1332,323989.0
2023-09-26 14:00:00,38.72,38.72,38.58,38.59,367934.0,35.1332,35.1332,35.0062,35.0153,367934.0
2023-09-26 14:30:00,38.58,38.6,38.53,38.57,322209.0,35.0062,35.0243,34.9608,34.9971,322209.0
2023-09-26 15:00:00,38.57,38.6,38.55,38.58,314214.0,34.9971,35.0243,34.979,35.0062,314214.0
2023-09-26 15:30:00,38.58,38.67,38.54,38.62,970159.0,35.0062,35.0879,34.9699,35.0425,970159.0
2023-09-27 09:30:00,38.99,39.18,38.91,39.17,885400.0,35.3782,35.5506,35.3056,35.5415,885400.0
2023-09-27 10:00:00,39.17,39.22,39.1,39.15,856689.0,35.5415,35.5869,35.478,35.5234,856689.0
2023-09-27 10:30:00,39.16,39.24,39.07,39.07,579937.0,35.5325,35.6051,35.4508,35.4508,579937.0
2023-09-27 11:00:00,39.07,39.26,39.06,39.25,529784.0,35.4508,35.6232,35.4417,35.6141,529784.0
2023-09-27 11:30:00,39.24,39.35,39.2,39.34,671284.0,35.6051,35.7049,35.5688,35.6958,671284.0
2023-09-27 12:00:00,39.34,39.37,39.22,39.24,338897.0,35.6958,35.723,35.5869,35.6051,338897.0
2023-09-27 12:30:00,39.23,39.36,39.21,39.32,410016.0,35.596,35.7139,35.5778,35.6777,410016.0
2023-09-27 13:00:00,39.32,39.35,39.11,39.14,393430.0,35.6777,35.7049,35.4871,35.5143,393430.0
2023-09-27 13:30:00,39.14,39.23,39.09,39.2,513942.0,35.5143,35.596,35.469,35.5688,513942.0
2023-09-27 14:00:00,39.2,39.26,39.14,39.24,395852.0,35.5688,35.6232,35.5143,35.6051,395852.0
2023-09-27 14:30:00,39.25,39.4,39.24,39.35,464536.0,35.6141,35.7502,35.6051,35.7049,464536.0
2023-09-27 15:00:00,39.36,39.43,39.33,39.37,737778.0,35.7139,35.7775,35.6867,35.723,737778.0
2023-09-27 15:30:00,39.37,39.49,39.32,39.48,2088671.0,35.723,35.8319,35.6777,35.8228,2088671.0
2023-09-28 09:30:00,39.37,39.52,39.32,39.51,767556.0,35.723,35.8591,35.6777,35.8501,767556.0
2023-09-28 10:00:00,39.5,39.61,39.43,39.59,412051.0,35.841,35.9408,35.7775,35.9226,412051.0
2023-09-28 10:30:00,39.59,39.65,39.46,39.48,541031.0,35.9226,35.9771,35.8047,35.8228,541031.0
2023-09-28 11:00:00,39.48,39.66,39.46,39.63,498848.0,35.8228,35.9862,35.8047,35.9589,498848.0
2023-09-28 11:30:00,39.63,39.66,39.59,39.64,290956.0,35.9589,35.9862,35.9226,35.968,290956.0
2023-09-28 12:00:00,39.64,39.64,39.54,39.63,285413.0,35.968,35.968,35.8773,35.9589,285413.0
2023-09-28 12:30:00,39.63,39.63,39.5,39.52,201450.0,35.9589,35.9589,35.841,35.8591,201450.0
2023-09-28 13:00:00,39.52,39.55,39.36,39.36,290645.0,35.8591,35.8863,35.7139,35.7139,290645.0
2023-09-28 13:30:00,39.36,39.37,39.25,39.3,294518.0,35.7139,35.723,35.6141,35.6595,294518.0
2023-09-28 14:00:00,39.3,39.41,39.28,39.38,229141.0,35.6595,35.7593,35.6414,35.7321,229141.0
2023-09-28 14:30:00,39.38,39.43,39.32,39.43,367303.0,35.7321,35.7775,35.6777,35.7775,367303.0
2023-09-28 15:00:00,39.43,39.47,39.41,39.44,372426.0,35.7775,35.8138,35.7593,35.7865,372426.0
2023-09-28 15:30:00,39.44,39.44,39.34,39.43,803098.0,35.7865,35.7865,35.6958,35.7775,803098.0
2023-09-29 09:30:00,39.38,39.47,39.11,39.22,718841.0,35.7321,35.8138,35.4871,35.5869,718841.0
2023-09-29 10:00:00,39.22,39.29,38.95,39.0,428034.0,35.5869,35.6504,35.3419,35.3873,428034.0
2023-09-29 10:30:00,39.0,39.04,38.95,38.96,459347.0,35.3873,35.4236,35.3419,35.351,459347.0
2023-09-29 11:00:00,38.97,39.16,38.87,39.02,451263.0,35.3601,35.5325,35.2693,35.4054,451263.0
2023-09-29 11:30:00,39.01,39.07,38.86,38.93,390060.0,35.3964,35.4508,35.2603,35.3238,390060.0
2023-09-29 12:00:00,38.94,39.09,38.9,39.09,328895.0,35.3329,35.469,35.2966,35.469,328895.0
2023-09-29 12:30:00,39.08,39.11,38.95,38.98,330271.0,35.4599,35.4871,35.3419,35.3691,330271.0
2023-09-29 13:00:00,38.98,38.99,38.88,38.96,181077.0,35.3691,35.3782,35.2784,35.351,181077.0
2023-09-29 13:30:00,38.96,38.97,38.82,38.84,192026.0,35.351,35.3601,35.224,35.2421,192026.0
2023-09-29 14:00:00,38.84,38.87,38.79,38.8,283250.0,35.2421,35.2693,35.1967,35.2058,283250.0
2023-09-29 14:30:00,38.8,38.91,38.74,38.91,370689.0,35.2058,35.3056,35.1514,35.3056,370689.0
2023-09-29 15:00:00,38.91,38.93,38.78,38.84,386628.0,35.3056,35.3238,35.1877,35.2421,386628.0
2023-09-29 15:30:00,38.84,38.86,38.69,38.72,2127616.0,35.2421,35.2603,35.106,35.1332,2127616.0
2023-10-02 09:30:00,38.71,38.74,38.01,38.19,1188487.0,35.1242,35.1514,34.489,34.6523,1188487.0
2023-10-02 10:00:00,38.19,38.25,37.73,37.76,1214293.0,34.6523,34.7068,34.2349,34.2622,1214293.0
2023-10-02 10:30:00,37.76,37.84,37.65,37.74,524212.0,34.2622,34.3348,34.1624,34.244,524212.0
2023-10-02 11:00:00,37.73,37.89,37.73,37.8,725353.0,34.2349,34.3801,34.2349,34.2985,725353.0
2023-10-02 11:30:00,37.79,37.83,37.66,37.7,327644.0,34.2894,34.3257,34.1714,34.2077,327644.0
2023-10-02 12:00:00,37.7,37.78,37.67,37.77,492399.0,34.2077,34.2803,34.1805,34.2712,492399.0
2023-10-02 12:30:00,37.76,37.81,37.73,37.77,350582.0,34.2622,34.3075,34.2349,34.2712,350582.0
2023-10-02 13:00:00,37.78,37.86,37.78,37.83,196052.0,34.2803,34.3529,34.2803,34.3257,196052.0
2023-10-02 13:30:00,37.84,37.85,37.75,37.76,181043.0,34.3348,34.3438,34.2531,34.2622,181043.0
2023-10-02 14:00:00,37.76,37.82,37.69,37.7,165963.0,34.2622,34.3166,34.1986,34.2077,165963.0
2023-10-02 14:30:00,37.69,37.72,37.64,37.68,261126.0,34.1986,34.2259,34.1533,34.1896,261126.0
2023-10-02 15:00:00,37.68,37.75,37.61,37.72,312475.0,34.1896,34.2531,34.1261,34.2259,312475.0
2023-10-02 15:30:00,37.72,37.83,37.69,37.82,1170900.0,34.2259,34.3257,34.1986,34.3166,1170900.0
2023-10-03 09:30:00,37.49,37.7,37.48,37.54,971709.0,34.0172,34.2077,34.0081,34.0625,971709.0
2023-10-03 10:00:00,37.53,37.61,37.36,37.48,705417.0,34.0535,34.1261,33.8992,34.0081,705417.0
2023-10-03 10:30:00,37.48,37.53,37.38,37.43,360106.0,34.0081,34.0535,33.9174,33.9627,360106.0
2023-10-03 11:00:00,37.42,37.46,37.36,37.4,565231.0,33.9537,33.99,33.8992,33.9355,565231.0
2023-10-03 11:30:00,37.39,37.44,37.23,37.29,406701.0,33.9264,33.9718,33.7813,33.8357,406701.0
2023-10-03 12:00:00,37.29,37.47,37.29,37.47,288915.0,33.8357,33.999,33.8357,33.999,288915.0
2023-10-03 12:30:00,37.48,37.55,37.47,37.48,421707.0,34.0081,34.0716,33.999,34.0081,421707.0
2023-10-03 13:00:00,37.48,37.5,37.41,37.45,163003.0,34.0081,34.0262,33.9446,33.9809,163003.0
2023-10-03 13:30:00,37.45,37.46,37.3,37.31,244711.0,33.9809,33.99,33.8448,33.8538,244711.0
2023-10-03 14:00:00,37.31,37.33,37.26,37.32,134268.0,33.8538,33.872,33.8085,33.8629,134268.0
2023-10-03 14:30:00,37.32,37.43,37.31,37.41,174203.0,33.8629,33.9627,33.8538,33.9446,174203.0
2023-10-03 15:00:00,37.41,37.52,37.36,37.51,590163.0,33.9446,34.0444,33.8992,34.0353,590163.0
2023-10-03 15:30:00,37.51,37.6,37.44,37.6,1468198.0,34.0353,34.117,33.9718,34.117,1468198.0
2023-10-04 09:30:00,36.79,36.87,36.53,36.69,927624.0,33.382,33.4546,33.1461,33.2913,927624.0
2023-10-04 10:00:00,36.69,36.72,36.21,36.21,641270.0,33.2913,33.3185,32.8557,32.8557,641270.0
2023-10-04 10:30:00,36.21,36.34,36.02,36.09,1055838.0,32.8557,32.9737,32.6833,32.7469,1055838.0
2023-10-04 11:00:00,36.09,36.35,36.03,36.35,997180.0,32.7469,32.9828,32.6924,32.9828,997180.0
2023-10-04 11:30:00,36.35,36.42,36.3,36.39,726683.0,32.9828,33.0463,32.9374,33.0191,726683.0
2023-10-04 12:00:00,36.4,36.48,36.32,36.48,522249.0,33.0281,33.1007,32.9556,33.1007,522249.0
2023-10-04 12:30:00,36.48,36.55,36.4,36.42,384775.0,33.1007,33.1642,33.0281,33.0463,384775.0
2023-10-04 13:00:00,36.42,36.43,36.29,36.31,290803.0,33.0463,33.0554,32.9283,32.9465,290803.0
2023-10-04 13:30:00,36.3,36.34,36.16,36.16,508963.0,32.9374,32.9737,32.8104,32.8104,508963.0
2023-10-04 14:00:00,36.16,36.28,36.12,36.16,459023.0,32.8104,32.9193,32.7741,32.8104,459023.0
2023-10-04 14:30:00,36.16,36.22,36.15,36.2,594070.0,32.8104,32.8648,32.8013,32.8467,594070.0
2023-10-04 15:00:00,36.2,36.28,36.14,36.23,942715.0,32.8467,32.9193,32.7922,32.8739,942715.0
2023-10-04 15:30:00,36.23,36.35,36.22,36.3,1626973.0,32.8739,32.9828,32.8648,32.9374,1626973.0
2023-10-05 09:30:00,35.88,36.49,35.84,36.48,879558.0,32.5563,33.1098,32.52,33.1007,879558.0
2023-10-05 10:00:00,36.49,36.55,36.31,36.5,484865.0,33.1098,33.1642,32.9465,33.1189,484865.0
2023-10-05 10:30:00,36.5,36.58,36.39,36.54,351063.0,33.1189,33.1915,33.0191,33.1552,351063.0
2023-10-05 11:00:00,36.53,36.54,36.38,36.43,387304.0,33.1461,33.1552,33.01,33.0554,387304.0
2023-10-05 11:30:00,36.43,36.5,36.29,36.32,350618.0,33.0554,33.1189,32.9283,32.9556,350618.0
2023-10-05 12:00:00,36.32,36.42,36.24,36.39,335168.0,32.9556,33.0463,32.883,33.0191,335168.0
2023-10-05 12:30:00,36.4,36.45,36.33,36.34,351810.0,33.0281,33.0735,32.9646,32.9737,351810.0
2023-10-05 13:00:00,36.34,36.39,36.26,36.37,415067.0,32.9737,33.0191,32.9011,33.0009,415067.0
2023-10-05 13:30:00,36.37,36.48,36.34,36.44,342785.0,33.0009,33.1007,32.9737,33.0644,342785.0
2023-10-05 14:00:00,36.43,36.47,36.3,36.34,472566.0,33.0554,33.0917,32.9374,32.9737,472566.0
2023-10-05 14:30:00,36.34,36.45,36.33,36.38,372242.0,32.9737,33.0735,32.9646,33.01,372242.0
2023-10-05 15:00:00,36.39,36.4,36.33,36.4,584610.0,33.0191,33.0281,32.9646,33.0281,584610.0
2023-10-05 15:30:00,36.39,36.43,36.37,36.41,1035507.0,33.0191,33.0554,33.0009,33.0372,1035507.0
2023-10-06 09:30:00,36.98,37.17,36.77,36.89,1501558.0,33.5544,33.7268,33.3639,33.4728,1501558.0
2023-10-06 10:00:00,36.89,36.91,36.58,36.81,1171414.0,33.4728,33.4909,33.1915,33.4002,1171414.0
2023-10-06 10:30:00,36.82,36.94,36.75,36.89,438994.0,33.4092,33.5181,33.3457,33.4728,438994.0
2023-10-06 11:00:00,36.88,37.2,36.86,37.18,581691.0,33.4637,33.754,33.4455,33.7359,581691.0
2023-10-06 11:30:00,37.18,37.4,37.11,37.37,587536.0,33.7359,33.9355,33.6724,33.9083,587536.0
2023-10-06 12:00:00,37.37,37.42,37.28,37.36,483878.0,33.9083,33.9537,33.8266,33.8992,483878.0
2023-10-06 12:30:00,37.36,37.43,37.28,37.32,241573.0,33.8992,33.9627,33.8266,33.8629,241573.0
2023-10-06 13:00:00,37.32,37.47,37.26,37.42,354290.0,33.8629,33.999,33.8085,33.9537,354290.0
2023-10-06 13:30:00,37.43,37.45,37.36,37.44,206019.0,33.9627,33.9809,33.8992,33.9718,206019.0
2023-10-06 14:00:00,37.44,37.47,37.38,37.4,289451.0,33.9718,33.999,33.9174,33.9355,289451.0
2023-10-06 14:30:00,37.41,37.44,37.32,37.33,490129.0,33.9446,33.9718,33.8629,33.872,490129.0
2023-10-06 15:00:00,37.33,37.33,37.23,37.3,810637.0,33.872,33.872,33.7813,33.8448,810637.0
2023-10-06 15:30:00,37.3,37.34,37.23,37.27,1850583.0,33.8448,33.8811,33.7813,33.8176,1850583.0
2023-10-09 09:30:00,38.19,38.3,38.0,38.15,1278941.0,34.6523,34.7521,34.4799,34.616,1278941.0
2023-10-09 10:00:00,38.16,38.29,38.09,38.22,722060.0,34.6251,34.7431,34.5616,34.6796,722060.0
2023-10-09 10:30:00,38.23,38.28,38.07,38.08,484388.0,34.6886,34.734,34.5434,34.5525,484388.0
2023-10-09 11:00:00,38.08,38.24,38.06,38.13,397536.0,34.5525,34.6977,34.5344,34.5979,397536.0
2023-10-09 11:30:00,38.13,38.19,38.06,38.18,269543.0,34.5979,34.6523,34.5344,34.6433,269543.0
2023-10-09 12:00:00,38.18,38.19,38.02,38.02,183619.0,34.6433,34.6523,34.4981,34.4981,183619.0
2023-10-09 12:30:00,38.02,38.05,37.97,38.04,171450.0,34.4981,34.5253,34.4527,34.5162,171450.0
2023-10-09 13:00:00,38.04,38.13,37.99,38.11,351909.0,34.5162,34.5979,34.4709,34.5797,351909.0
2023-10-09 13:30:00,38.12,38.35,38.12,38.26,529304.0,34.5888,34.7975,34.5888,34.7158,529304.0
2023-10-09 14:00:00,38.26,38.38,38.24,38.37,650432.0,34.7158,34.8247,34.6977,34.8157,650432.0
2023-10-09 14:30:00,38.38,38.43,38.32,38.41,653738.0,34.8247,34.8701,34.7703,34.852,653738.0
2023-10-09 15:00:00,38.41,38.43,38.37,38.42,698365.0,34.852,34.8701,34.8157,34.861,698365.0
2023-10-09 15:30:00,38.41,38.42,38.34,38.39,1574611.0,34.852,34.861,34.7884,34.8338,1574611.0
2023-10-10 09:30:00,38.42,38.49,38.31,38.37,598928.0,34.861,34.9245,34.7612,34.8157,598928.0
2023-10-10 10:00:00,38.37,38.5,38.34,38.38,331532.0,34.8157,34.9336,34.7884,34.8247,331532.0
2023-10-10 10:30:00,38.38,38.52,38.34,38.51,345772.0,34.8247,34.9518,34.7884,34.9427,345772.0
2023-10-10 11:00:00,38.5,38.67,38.49,38.63,386928.0,34.9336,35.0879,34.9245,35.0516,386928.0
2023-10-10 11:30:00,38.62,38.71,38.59,38.71,300269.0,35.0425,35.1242,35.0153,35.1242,300269.0
2023-10-10 12:00:00,38.71,38.79,38.69,38.76,210125.0,35.1242,35.1967,35.106,35.1695,210125.0
2023-10-10 12:30:00,38.75,38.77,38.66,38.74,202363.0,35.1605,35.1786,35.0788,35.1514,202363.0
2023-10-10 13:00:00,38.75,38.75,38.64,38.72,273176.0,35.1605,35.1605,35.0606,35.1332,273176.0
2023-10-10 13:30:00,38.72,38.72,38.61,38.67,169638.0,35.1332,35.1332,35.0334,35.0879,169638.0
2023-10-10 14:00:00,38.67,38.76,38.66,38.7,451751.0,35.0879,35.1695,35.0788,35.1151,451751.0
2023-10-10 14:30:00,38.7,38.8,38.69,38.72,423566.0,35.1151,35.2058,35.106,35.1332,423566.0
2023-10-10 15:00:00,38.72,38.74,38.65,38.7,504894.0,35.1332,35.1514,35.0697,35.1151,504894.0
2023-10-10 15:30:00,38.7,38.72,38.61,38.61,1071509.0,35.1151,35.1332,35.0334,35.0334,1071509.0
2023-10-11 09:30:00,38.8,38.91,38.52,38.77,1431028.0,35.2058,35.3056,34.9518,35.1786,1431028.0
2023-10-11 10:00:00,38.77,38.83,38.63,38.69,440641.0,35.1786,35.233,35.0516,35.106,440641.0
2023-10-11 10:30:00,38.7,38.72,38.44,38.51,741920.0,35.1151,35.1332,34.8792,34.9427,741920.0
2023-10-11 11:00:00,38.5,38.51,38.3,38.43,507873.0,34.9336,34.9427,34.7521,34.8701,507873.0
2023-10-11 11:30:00,38.44,38.46,38.37,38.39,294029.0,34.8792,34.8973,34.8157,34.8338,294029.0
2023-10-11 12:00:00,38.38,38.49,38.34,38.4,317806.0,34.8247,34.9245,34.7884,34.8429,317806.0
2023-10-11 12:30:00,38.41,38.47,38.39,38.42,263687.0,34.852,34.9064,34.8338,34.861,263687.0
2023-10-11 13:00:00,38.42,38.49,38.4,38.45,292485.0,34.861,34.9245,34.8429,34.8882,292485.0
2023-10-11 13:30:00,38.45,38.54,38.42,38.54,239245.0,34.8882,34.9699,34.861,34.9699,239245.0
2023-10-11 14:00:00,38.54,38.57,38.47,38.51,260869.0,34.9699,34.9971,34.9064,34.9427,260869.0
2023-10-11 14:30:00,38.52,38.62,38.52,38.62,242346.0,34.9518,35.0425,34.9518,35.0425,242346.0
2023-10-11 15:00:00,38.63,38.63,38.53,38.58,443537.0,35.0516,35.0516,34.9608,35.0062,443537.0
2023-10-11 15:30:00,38.57,38.67,38.56,38.65,897433.0,34.9971,35.0879,34.9881,35.0697,897433.0
2023-10-12 09:30:00,39.43,39.44,39.16,39.28,1361486.0,35.7775,35.7865,35.5325,35.6414,1361486.0
2023-10-12 10:00:00,39.27,39.46,39.24,39.41,854559.0,35.6323,35.8047,35.6051,35.7593,854559.0
2023-10-12 10:30:00,39.4,39.5,39.29,39.3,585569.0,35.7502,35.841,35.6504,35.6595,585569.0
2023-10-12 11:00:00,39.31,39.38,39.17,39.2,696896.0,35.6686,35.7321,35.5415,35.5688,696896.0
2023-10-12 11:30:00,39.2,39.27,39.07,39.18,451551.0,35.5688,35.6323,35.4508,35.5506,451551.0
2023-10-12 12:00:00,39.18,39.26,39.14,39.21,315927.0,35.5506,35.6232,35.5143,35.5778,315927.0
2023-10-12 12:30:00,39.21,39.23,39.15,39.18,389517.0,35.5778,35.596,35.5234,35.5506,389517.0
2023-10-12 13:00:00,39.18,39.18,39.01,39.02,638668.0,35.5506,35.5506,35.3964,35.4054,638668.0
2023-10-12 13:30:00,39.02,39.05,38.96,39.0,516246.0,35.4054,35.4327,35.351,35.3873,516246.0
2023-10-12 14:00:00,39.0,39.09,38.92,39.08,392894.0,35.3873,35.469,35.3147,35.4599,392894.0
2023-10-12 14:30:00,39.08,39.26,39.07,39.26,730967.0,35.4599,35.6232,35.4508,35.6232,730967.0
2023-10-12 15:00:00,39.26,39.38,39.25,39.37,839559.0,35.6232,35.7321,35.6141,35.723,839559.0
2023-10-12 15:30:00,39.37,39.4,39.26,39.3,1986982.0,35.723,35.7502,35.6232,35.6595,1986982.0
2023-10-13 09:30:00,40.01,40.1,39.93,39.99,1873134.0,36.3037,36.3854,36.2311,36.2856,1873134.0
2023-10-13 10:00:00,39.98,40.01,39.84,39.91,962081.0,36.2765,36.3037,36.1495,36.213,962081.0
2023-10-13 10:30:00,39.91,39.95,39.79,39.84,468757.0,36.213,36.2493,36.1041,36.1495,468757.0
2023-10-13 11:00:00,39.84,39.86,39.7,39.82,343350.0,36.1495,36.1676,36.0225,36.1313,343350.0
2023-10-13 11:30:00,39.82,39.9,39.78,39.8,510743.0,36.1313,36.2039,36.095,36.1132,510743.0
2023-10-13 12:00:00,39.8,39.89,39.78,39.89,393128.0,36.1132,36.1949,36.095,36.1949,393128.0
2023-10-13 12:30:00,39.89,39.95,39.87,39.93,364270.0,36.1949,36.2493,36.1767,36.2311,364270.0
2023-10-13 13:00:00,39.93,39.97,39.79,39.79,476373.0,36.2311,36.2674,36.1041,36.1041,476373.0
2023-10-13 13:30:00,39.79,40.04,39.78,40.0,707752.0,36.1041,36.331,36.095,36.2947,707752.0
2023-10-13 14:00:00,40.0,40.15,39.98,40.13,505732.0,36.2947,36.4308,36.2765,36.4126,505732.0
2023-10-13 14:30:00,40.13,40.16,40.04,40.16,612489.0,36.4126,36.4398,36.331,36.4398,612489.0
2023-10-13 15:00:00,40.16,40.17,40.07,40.14,712260.0,36.4398,36.4489,36.3582,36.4217,712260.0
2023-10-13 15:30:00,40.14,40.15,39.97,40.02,2753000.0,36.4217,36.4308,36.2674,36.3128,2753000.0
2023-10-16 09:30:00,40.14,40.19,39.88,39.9,853562.0,36.4217,36.4671,36.1858,36.2039,853562.0
2023-10-16 10:00:00,39.9,40.06,39.69,40.02,770271.0,36.2039,36.3491,36.0134,36.3128,770271.0
2023-10-16 10:30:00,40.02,40.19,39.97,40.17,540418.0,36.3128,36.4671,36.2674,36.4489,540418.0
2023-10-16 11:00:00,40.17,40.24,40.13,40.18,517911.0,36.4489,36.5124,36.4126,36.458,517911.0
2023-10-16 11:30:00,40.18,40.21,40.1,40.2,368570.0,36.458,36.4852,36.3854,36.4761,368570.0
2023-10-16 12:00:00,40.21,40.25,40.18,40.2,265429.0,36.4852,36.5215,36.458,36.4761,265429.0
2023-10-16 12:30:00,40.2,40.27,40.17,40.27,271533.0,36.4761,36.5397,36.4489,36.5397,271533.0
2023-10-16 13:00:00,40.26,40.31,40.13,40.26,378537.0,36.5306,36.5759,36.4126,36.5306,378537.0
2023-10-16 13:30:00,40.26,40.32,40.22,40.28,278502.0,36.5306,36.585,36.4943,36.5487,278502.0
2023-10-16 14:00:00,40.29,40.33,40.21,40.23,375672.0,36.5578,36.5941,36.4852,36.5034,375672.0
2023-10-16 14:30:00,40.23,40.3,40.22,40.29,293370.0,36.5034,36.5669,36.4943,36.5578,293370.0
2023-10-16 15:00:00,40.28,40.31,40.25,40.27,454477.0,36.5487,36.5759,36.5215,36.5397,454477.0
2023-10-16 15:30:00,40.27,40.28,40.18,40.22,1258408.0,36.5397,36.5487,36.458,36.4943,1258408.0
2023-10-17 09:30:00,40.32,40.52,40.31,40.4,776551.0,36.585,36.7665,36.5759,36.6576,776551.0
2023-10-17 10:00:00,40.39,40.63,40.37,40.6,488355.0,36.6485,36.8663,36.6304,36.8391,488355.0
2023-10-17 10:30:00,40.6,40.72,40.56,40.72,719272.0,36.8391,36.948,36.8028,36.948,719272.0
2023-10-17 11:00:00,40.72,40.82,40.66,40.66,663876.0,36.948,37.0387,36.8935,36.8935,663876.0
2023-10-17 11:30:00,40.66,40.7,40.53,40.67,543892.0,36.8935,36.9298,36.7756,36.9026,543892.0
2023-10-17 12:00:00,40.67,40.75,40.63,40.73,216159.0,36.9026,36.9752,36.8663,36.957,216159.0
2023-10-17 12:30:00,40.73,40.75,40.6,40.63,408416.0,36.957,36.9752,36.8391,36.8663,408416.0
2023-10-17 13:00:00,40.63,40.71,40.63,40.68,230608.0,36.8663,36.9389,36.8663,36.9117,230608.0
2023-10-17 13:30:00,40.68,40.69,40.62,40.63,293523.0,36.9117,36.9207,36.8572,36.8663,293523.0
2023-10-17 14:00:00,40.63,40.72,40.58,40.72,455218.0,36.8663,36.948,36.8209,36.948,455218.0
2023-10-17 14:30:00,40.72,40.73,40.62,40.66,399010.0,36.948,36.957,36.8572,36.8935,399010.0
2023-10-17 15:00:00,40.66,40.77,40.64,40.77,623760.0,36.8935,36.9933,36.8754,36.9933,623760.0
2023-10-17 15:30:00,40.77,40.81,40.74,40.81,1597796.0,36.9933,37.0296,36.9661,37.0296,1597796.0
2023-10-18 09:30:00,40.69,40.84,40.6,40.66,1193407.0,36.9207,37.0569,36.8391,36.8935,1193407.0
2023-10-18 10:00:00,40.65,40.76,40.53,40.55,478386.0,36.8845,36.9843,36.7756,36.7937,478386.0
2023-10-18 10:30:00,40.55,40.69,40.5,40.56,410203.0,36.7937,36.9207,36.7483,36.8028,410203.0
2023-10-18 11:00:00,40.55,40.62,40.45,40.59,336438.0,36.7937,36.8572,36.703,36.83,336438.0
2023-10-18 11:30:00,40.6,40.7,40.57,40.59,418926.0,36.8391,36.9298,36.8119,36.83,418926.0
2023-10-18 12:00:00,40.58,40.61,40.45,40.51,272705.0,36.8209,36.8482,36.703,36.7574,272705.0
2023-10-18 12:30:00,40.51,40.63,40.51,40.59,220374.0,36.7574,36.8663,36.7574,36.83,220374.0
2023-10-18 13:00:00,40.59,40.73,40.56,40.7,247718.0,36.83,36.957,36.8028,36.9298,247718.0
2023-10-18 13:30:00,40.69,40.71,40.57,40.65,239192.0,36.9207,36.9389,36.8119,36.8845,239192.0
2023-10-18 14:00:00,40.65,40.68,40.6,40.66,327326.0,36.8845,36.9117,36.8391,36.8935,327326.0
2023-10-18 14:30:00,40.66,40.71,40.59,40.63,270608.0,36.8935,36.9389,36.83,36.8663,270608.0
2023-10-18 15:00:00,40.62,40.69,40.55,40.66,479728.0,36.8572,36.9207,36.7937,36.8935,479728.0
2023-10-18 15:30:00,40.66,40.75,40.62,40.72,1062839.0,36.8935,36.9752,36.8572,36.948,1062839.0
2023-10-19 09:30:00,40.17,40.28,39.93,40.14,817753.0,36.4489,36.5487,36.2311,36.4217,817753.0
2023-10-19 10:00:00,40.14,40.23,40.07,40.2,548030.0,36.4217,36.5034,36.3582,36.4761,548030.0
2023-10-19 10:30:00,40.19,40.22,40.1,40.21,280455.0,36.4671,36.4943,36.3854,36.4852,280455.0
2023-10-19 11:00:00,40.21,40.37,40.2,40.34,418142.0,36.4852,36.6304,36.4761,36.6032,418142.0
2023-10-19 11:30:00,40.34,40.42,40.28,40.36,538546.0,36.6032,36.6758,36.5487,36.6213,538546.0
2023-10-19 12:00:00,40.37,40.54,40.28,40.41,400520.0,36.6304,36.7846,36.5487,36.6667,400520.0
2023-10-19 12:30:00,40.41,40.44,40.2,40.37,382124.0,36.6667,36.6939,36.4761,36.6304,382124.0
2023-10-19 13:00:00,40.38,40.56,40.36,40.48,274765.0,36.6395,36.8028,36.6213,36.7302,274765.0
2023-10-19 13:30:00,40.49,40.52,40.29,40.34,287775.0,36.7393,36.7665,36.5578,36.6032,287775.0
2023-10-19 14:00:00,40.34,40.4,40.29,40.34,348466.0,36.6032,36.6576,36.5578,36.6032,348466.0
2023-10-19 14:30:00,40.34,40.35,40.25,40.3,318651.0,36.6032,36.6122,36.5215,36.5669,318651.0
2023-10-19 15:00:00,40.29,40.36,40.26,40.31,528861.0,36.5578,36.6213,36.5306,36.5759,528861.0
2023-10-19 15:30:00,40.32,40.38,40.25,40.33,968587.0,36.585,36.6395,36.5215,36.5941,968587.0
2023-10-20 09:30:00,40.15,40.37,39.95,40.01,581269.0,36.4308,36.6304,36.2493,36.3037,581269.0
2023-10-20 10:00:00,40.0,40.1,39.69,39.76,329742.0,36.2947,36.3854,36.0134,36.0769,329742.0
2023-10-20 10:30:00,39.76,39.97,39.71,39.89,315378.0,36.0769,36.2674,36.0315,36.1949,315378.0
2023-10-20 11:00:00,39.89,39.93,39.81,39.85,414764.0,36.1949,36.2311,36.1223,36.1586,414764.0
2023-10-20 11:30:00,39.85,39.89,39.78,39.84,460020.0,36.1586,36.1949,36.095,36.1495,460020.0
2023-10-20 12:00:00,39.84,39.85,39.73,39.79,320587.0,36.1495,36.1586,36.0497,36.1041,320587.0
2023-10-20 12:30:00,39.79,39.88,39.77,39.77,287383.0,36.1041,36.1858,36.086,36.086,287383.0
2023-10-20 13:00:00,39.76,39.79,39.64,39.78,336319.0,36.0769,36.1041,35.968,36.095,336319.0
2023-10-20 13:30:00,39.79,39.84,39.73,39.8,195154.0,36.1041,36.1495,36.0497,36.1132,195154.0
2023-10-20 14:00:00,39.81,39.83,39.7,39.75,316816.0,36.1223,36.1404,36.0225,36.0678,316816.0
2023-10-20 14:30:00,39.75,39.77,39.67,39.73,233376.0,36.0678,36.086,35.9952,36.0497,233376.0
2023-10-20 15:00:00,39.73,39.77,39.7,39.73,396886.0,36.0497,36.086,36.0225,36.0497,396886.0
2023-10-20 15:30:00,39.74,39.76,39.61,39.61,1117384.0,36.0587,36.0769,35.9408,35.9408,1117384.0
2023-10-23 09:30:00,39.13,39.2,38.57,38.78,1332119.0,35.5053,35.5688,34.9971,35.1877,1332119.0
2023-10-23 10:00:00,38.78,38.9,38.72,38.77,701883.0,35.1877,35.2966,35.1332,35.1786,701883.0
2023-10-23 10:30:00,38.77,38.99,38.71,38.89,939956.0,35.1786,35.3782,35.1242,35.2875,939956.0
2023-10-23 11:00:00,38.88,39.13,38.84,39.04,441153.0,35.2784,35.5053,35.2421,35.4236,441153.0
2023-10-23 11:30:00,39.04,39.09,38.89,38.95,1012361.0,35.4236,35.469,35.2875,35.3419,1012361.0
2023-10-23 12:00:00,38.95,38.97,38.74,38.89,696844.0,35.3419,35.3601,35.1514,35.2875,696844.0
2023-10-23 12:30:00,38.88,38.96,38.82,38.95,438589.0,35.2784,35.351,35.224,35.3419,438589.0
2023-10-23 13:00:00,38.94,38.97,38.75,38.85,448012.0,35.3329,35.3601,35.1605,35.2512,448012.0
2023-10-23 13:30:00,38.85,38.97,38.82,38.92,321909.0,35.2512,35.3601,35.224,35.3147,321909.0
2023-10-23 14:00:00,38.92,38.94,38.73,38.82,474055.0,35.3147,35.3329,35.1423,35.224,474055.0
2023-10-23 14:30:00,38.82,38.9,38.81,38.9,388774.0,35.224,35.2966,35.2149,35.2966,388774.0
2023-10-23 15:00:00,38.9,38.93,38.8,38.84,678477.0,35.2966,35.3238,35.2058,35.2421,678477.0
2023-10-23 15:30:00,38.84,38.93,38.8,38.9,1439656.0,35.2421,35.3238,35.2058,35.2966,1439656.0
2023-10-24 09:30:00,39.32,39.32,38.97,39.17,798724.0,35.6777,35.6777,35.3601,35.5415,798724.0
2023-10-24 10:00:00,39.18,39.23,38.98,39.2,520705.0,35.5506,35.596,35.3691,35.5688,520705.0
2023-10-24 10:30:00,39.21,39.22,39.06,39.12,457344.0,35.5778,35.5869,35.4417,35.4962,457344.0
2023-10-24 11:00:00,39.12,39.14,38.94,38.95,453372.0,35.4962,35.5143,35.3329,35.3419,453372.0
2023-10-24 11:30:00,38.95,39.06,38.88,38.95,639928.0,35.3419,35.4417,35.2784,35.3419,639928.0
2023-10-24 12:00:00,38.95,38.97,38.86,38.91,323598.0,35.3419,35.3601,35.2603,35.3056,323598.0
2023-10-24 12:30:00,38.91,38.95,38.82,38.89,328770.0,35.3056,35.3419,35.224,35.2875,328770.0
2023-10-24 13:00:00,38.89,38.96,38.88,38.96,299739.0,35.2875,35.351,35.2784,35.351,299739.0
2023-10-24 13:30:00,38.96,39.02,38.91,38.99,711586.0,35.351,35.4054,35.3056,35.3782,711586.0
2023-10-24 14:00:00,38.99,39.05,38.96,39.0,379641.0,35.3782,35.4327,35.351,35.3873,379641.0
2023-10-24 14:30:00,39.0,39.02,38.94,38.98,347932.0,35.3873,35.4054,35.3329,35.3691,347932.0
2023-10-24 15:00:00,38.98,38.99,38.84,38.9,581835.0,35.3691,35.3782,35.2421,35.2966,581835.0
2023-10-24 15:30:00,38.91,38.92,38.78,38.79,1056102.0,35.3056,35.3147,35.1877,35.1967,1056102.0
2023-10-25 09:30:00,39.04,39.21,38.96,39.03,452954.0,35.4236,35.5778,35.351,35.4145,452954.0
2023-10-25 10:00:00,39.02,39.03,38.83,38.91,360220.0,35.4054,35.4145,35.233,35.3056,360220.0
2023-10-25 10:30:00,38.91,39.03,38.84,38.99,706313.0,35.3056,35.4145,35.2421,35.3782,706313.0
2023-10-25 11:00:00,38.99,39.06,38.89,38.99,415591.0,35.3782,35.4417,35.2875,35.3782,415591.0
2023-10-25 11:30:00,38.98,39.08,38.9,39.0,446663.0,35.3691,35.4599,35.2966,35.3873,446663.0
2023-10-25 12:00:00,38.99,39.09,38.95,39.05,211884.0,35.3782,35.469,35.3419,35.4327,211884.0
2023-10-25 12:30:00,39.04,39.09,39.0,39.03,218618.0,35.4236,35.469,35.3873,35.4145,218618.0
2023-10-25 13:00:00,39.02,39.11,38.97,39.05,212556.0,35.4054,35.4871,35.3601,35.4327,212556.0
2023-10-25 13:30:00,39.05,39.06,38.97,39.02,355997.0,35.4327,35.4417,35.3601,35.4054,355997.0
2023-10-25 14:00:00,39.02,39.12,39.01,39.09,202338.0,35.4054,35.4962,35.3964,35.469,202338.0
2023-10-25 14:30:00,39.09,39.15,39.07,39.14,170167.0,35.469,35.5234,35.4508,35.5143,170167.0
2023-10-25 15:00:00,39.15,39.18,39.11,39.14,225732.0,35.5234,35.5506,35.4871,35.5143,225732.0
2023-10-25 15:30:00,39.14,39.15,39.04,39.06,684844.0,35.5143,35.5234,35.4236,35.4417,684844.0
2023-10-26 09:30:00,38.61,38.69,38.39,38.63,636987.0,35.0334,35.106,34.8338,35.0516,636987.0
2023-10-26 10:00:00,38.62,38.69,38.57,38.64,638196.0,35.0425,35.106,34.9971,35.0606,638196.0
2023-10-26 10:30:00,38.64,38.91,38.63,38.73,629519.0,35.0606,35.3056,35.0516,35.1423,629519.0
2023-10-26 11:00:00,38.72,38.76,38.62,38.66,522600.0,35.1332,35.1695,35.0425,35.0788,522600.0
2023-10-26 11:30:00,38.66,38.87,38.65,38.86,302402.0,35.0788,35.2693,35.0697,35.2603,302402.0
2023-10-26 12:00:00,38.84,38.85,38.65,38.69,145246.0,35.2421,35.2512,35.0697,35.106,145246.0
2023-10-26 12:30:00,38.68,38.73,38.62,38.64,184493.0,35.0969,35.1423,35.0425,35.0606,184493.0
2023-10-26 13:00:00,38.63,38.7,38.61,38.62,255864.0,35.0516,35.1151,35.0334,35.0425,255864.0
2023-10-26 13:30:00,38.61,38.72,38.52,38.7,432552.0,35.0334,35.1332,34.9518,35.1151,432552.0
2023-10-26 14:00:00,38.71,38.8,38.69,38.76,290201.0,35.1242,35.2058,35.106,35.1695,290201.0
2023-10-26 14:30:00,38.75,38.91,38.74,38.91,284461.0,35.1605,35.3056,35.1514,35.3056,284461.0
2023-10-26 15:00:00,38.91,38.96,38.82,38.84,263153.0,35.3056,35.351,35.224,35.2421,263153.0
2023-10-26 15:30:00,38.84,38.85,38.76,38.82,810083.0,35.2421,35.2512,35.1695,35.224,810083.0
2023-10-27 09:30:00,39.14,39.22,38.61,38.63,1200512.0,35.5143,35.5869,35.0334,35.0516,1200512.0
2023-10-27 10:00:00,38.63,38.75,38.47,38.6,1053216.0,35.0516,35.1605,34.9064,35.0243,1053216.0
2023-10-27 10:30:00,38.6,38.61,38.37,38.54,480037.0,35.0243,35.0334,34.8157,34.9699,480037.0
2023-10-27 11:00:00,38.54,38.65,38.48,38.59,775380.0,34.9699,35.0697,34.9155,35.0153,775380.0
2023-10-27 11:30:00,38.59,38.69,38.49,38.65,1121761.0,35.0153,35.106,34.9245,35.0697,1121761.0
2023-10-27 12:00:00,38.65,38.71,38.57,38.58,374248.0,35.0697,35.1242,34.9971,35.0062,374248.0
2023-10-27 12:30:00,38.57,38.66,38.56,38.64,263356.0,34.9971,35.0788,34.9881,35.0606,263356.0
2023-10-27 13:00:00,38.64,38.7,38.5,38.59,408304.0,35.0606,35.1151,34.9336,35.0153,408304.0
2023-10-27 13:30:00,38.59,38.68,38.53,38.67,205407.0,35.0153,35.0969,34.9608,35.0879,205407.0
2023-10-27 14:00:00,38.66,38.72,38.59,38.7,265273.0,35.0788,35.1332,35.0153,35.1151,265273.0
2023-10-27 14:30:00,38.69,38.75,38.51,38.53,272838.0,35.106,35.1605,34.9427,34.9608,272838.0
2023-10-27 15:00:00,38.52,38.57,38.45,38.57,374555.0,34.9518,34.9971,34.8882,34.9971,374555.0
2023-10-27 15:30:00,38.56,38.64,38.48,38.64,991306.0,34.9881,35.0606,34.9155,35.0606,991306.0
2023-10-30 09:30:00,38.29,38.61,38.29,38.59,958054.0,34.7431,35.0334,34.7431,35.0153,958054.0
2023-10-30 10:00:00,38.59,38.64,38.21,38.24,677338.0,35.0153,35.0606,34.6705,34.6977,677338.0
2023-10-30 10:30:00,38.23,38.26,38.14,38.16,409552.0,34.6886,34.7158,34.607,34.6251,409552.0
2023-10-30 11:00:00,38.16,38.26,38.09,38.11,511734.0,34.6251,34.7158,34.5616,34.5797,511734.0
2023-10-30 11:30:00,38.11,38.2,38.09,38.18,431165.0,34.5797,34.6614,34.5616,34.6433,431165.0
2023-10-30 12:00:00,38.17,38.33,38.16,38.24,444807.0,34.6342,34.7794,34.6251,34.6977,444807.0
2023-10-30 12:30:00,38.23,38.35,38.22,38.25,372795.0,34.6886,34.7975,34.6796,34.7068,372795.0
2023-10-30 13:00:00,38.25,38.31,38.17,38.3,220149.0,34.7068,34.7612,34.6342,34.7521,220149.0
2023-10-30 13:30:00,38.29,38.45,38.29,38.44,390793.0,34.7431,34.8882,34.7431,34.8792,390793.0
2023-10-30 14:00:00,38.44,38.48,38.24,38.28,378574.0,34.8792,34.9155,34.6977,34.734,378574.0
2023-10-30 14:30:00,38.29,38.38,38.29,38.36,450758.0,34.7431,34.8247,34.7431,34.8066,450758.0
2023-10-30 15:00:00,38.36,38.45,38.35,38.43,478900.0,34.8066,34.8882,34.7975,34.8701,478900.0
2023-10-30 15:30:00,38.43,38.47,38.33,38.33,1943830.0,34.8701,34.9064,34.7794,34.7794,1943830.0
2023-10-31 09:30:00,36.46,36.69,35.99,36.59,3548970.0,33.0826,33.2913,32.6561,33.2005,3548970.0
2023-10-31 10:00:00,36.59,36.94,36.47,36.58,1837338.0,33.2005,33.5181,33.0917,33.1915,1837338.0
2023-10-31 10:30:00,36.58,36.64,36.31,36.61,1552479.0,33.1915,33.2459,32.9465,33.2187,1552479.0
2023-10-31 11:00:00,36.61,36.78,36.56,36.62,909527.0,33.2187,33.3729,33.1733,33.2278,909527.0
2023-10-31 11:30:00,36.63,36.65,36.51,36.57,875543.0,33.2368,33.255,33.128,33.1824,875543.0
2023-10-31 12:00:00,36.58,36.64,36.54,36.59,1077801.0,33.1915,33.2459,33.1552,33.2005,1077801.0
2023-10-31 12:30:00,36.59,36.69,36.46,36.66,1017552.0,33.2005,33.2913,33.0826,33.2641,1017552.0
2023-10-31 13:00:00,36.66,36.69,36.4,36.44,589514.0,33.2641,33.2913,33.0281,33.0644,589514.0
2023-10-31 13:30:00,36.44,36.49,36.35,36.45,666922.0,33.0644,33.1098,32.9828,33.0735,666922.0
2023-10-31 14:00:00,36.44,36.46,36.32,36.38,611271.0,33.0644,33.0826,32.9556,33.01,611271.0
2023-10-31 14:30:00,36.38,36.43,36.34,36.42,547663.0,33.01,33.0554,32.9737,33.0463,547663.0
2023-10-31 15:00:00,36.43,36.44,36.39,36.41,553707.0,33.0554,33.0644,33.0191,33.0372,553707.0
2023-10-31 15:30:00,36.41,36.61,36.4,36.59,2407238.0,33.0372,33.2187,33.0281,33.2005,2407238.0
2023-11-01 09:30:00,36.29,36.56,36.2,36.46,1285453.0,32.9283,33.1733,32.8467,33.0826,1285453.0
2023-11-01 10:00:00,36.46,36.61,36.38,36.5,722127.0,33.0826,33.2187,33.01,33.1189,722127.0
2023-11-01 10:30:00,36.5,36.61,36.45,36.5,740617.0,33.1189,33.2187,33.0735,33.1189,740617.0
2023-11-01 11:00:00,36.49,36.51,36.18,36.18,713927.0,33.1098,33.128,32.8285,32.8285,713927.0
2023-11-01 11:30:00,36.18,36.24,36.12,36.13,690893.0,32.8285,32.883,32.7741,32.7832,690893.0
2023-11-01 12:00:00,36.13,36.13,35.98,36.01,903344.0,32.7832,32.7832,32.647,32.6743,903344.0
2023-11-01 12:30:00,36.0,36.13,35.94,36.12,1128082.0,32.6652,32.7832,32.6108,32.7741,1128082.0
2023-11-01 13:00:00,36.12,36.17,35.97,36.05,432503.0,32.7741,32.8194,32.638,32.7106,432503.0
2023-11-01 13:30:00,36.05,36.11,36.0,36.07,442316.0,32.7106,32.765,32.6652,32.7287,442316.0
2023-11-01 14:00:00,36.08,36.16,35.99,36.0,387302.0,32.7378,32.8104,32.6561,32.6652,387302.0
2023-11-01 14:30:00,36.01,36.12,35.94,35.99,623452.0,32.6743,32.7741,32.6108,32.6561,623452.0
2023-11-01 15:00:00,36.0,36.19,35.99,36.19,769161.0,32.6652,32.8376,32.6561,32.8376,769161.0
2023-11-01 15:30:00,36.19,36.28,36.07,36.08,2265300.0,32.8376,32.9193,32.7287,32.7378,2265300.0
2023-11-02 09:30:00,36.17,36.42,36.1,36.34,1085968.0,32.8194,33.0463,32.7559,32.9737,1085968.0
2023-11-02 10:00:00,36.34,36.45,36.31,36.37,604572.0,32.9737,33.0735,32.9465,33.0009,604572.0
2023-11-02 10:30:00,36.37,36.63,36.34,36.61,698288.0,33.0009,33.2368,32.9737,33.2187,698288.0
2023-11-02 11:00:00,36.62,36.65,36.39,36.4,798780.0,33.2278,33.255,33.0191,33.0281,798780.0
2023-11-02 11:30:00,36.4,36.49,36.38,36.43,345681.0,33.0281,33.1098,33.01,33.0554,345681.0
2023-11-02 12:00:00,36.43,36.5,36.39,36.44,448996.0,33.0554,33.1189,33.0191,33.0644,448996.0
2023-11-02 12:30:00,36.44,36.53,36.41,36.5,660222.0,33.0644,33.1461,33.0372,33.1189,660222.0
2023-11-02 13:00:00,36.5,36.74,36.49,36.73,497321.0,33.1189,33.3366,33.1098,33.3276,497321.0
2023-11-02 13:30:00,36.73,36.85,36.72,36.84,496834.0,33.3276,33.4365,33.3185,33.4274,496834.0
2023-11-02 14:00:00,36.84,36.89,36.81,36.84,697943.0,33.4274,33.4728,33.4002,33.4274,697943.0
2023-11-02 14:30:00,36.84,36.86,36.71,36.76,493256.0,33.4274,33.4455,33.3094,33.3548,493256.0
2023-11-02 15:00:00,36.76,36.81,36.74,36.79,834322.0,33.3548,33.4002,33.3366,33.382,834322.0
2023-11-02 15:30:00,36.79,36.94,36.78,36.87,2061978.0,33.382,33.5181,33.3729,33.4546,2061978.0
2023-11-03 09:30:00,35.96,36.44,35.76,36.37,2108581.0,32.6289,33.0644,32.4474,33.0009,2108581.0
2023-11-03 10:00:00,36.39,36.44,36.01,36.06,863643.0,33.0191,33.0644,32.6743,32.7196,863643.0
2023-11-03 10:30:00,36.07,36.16,35.93,36.1,742933.0,32.7287,32.8104,32.6017,32.7559,742933.0
2023-11-03 11:00:00,36.1,36.29,36.07,36.2,601213.0,32.7559,32.9283,32.7287,32.8467,601213.0
2023-11-03 11:30:00,36.2,36.32,36.19,36.23,558000.0,32.8467,32.9556,32.8376,32.8739,558000.0
2023-11-03 12:00:00,36.23,36.34,36.18,36.29,603108.0,32.8739,32.9737,32.8285,32.9283,603108.0
2023-11-03 12:30:00,36.29,36.39,36.21,36.28,590103.0,32.9283,33.0191,32.8557,32.9193,590103.0
2023-11-03 13:00:00,36.28,36.33,36.18,36.2,538699.0,32.9193,32.9646,32.8285,32.8467,538699.0
2023-11-03 13:30:00,36.2,36.22,36.14,36.19,285128.0,32.8467,32.8648,32.7922,32.8376,285128.0
2023-11-03 14:00:00,36.18,36.19,36.12,36.18,336765.0,32.8285,32.8376,32.7741,32.8285,336765.0
2023-11-03 14:30:00,36.18,36.3,36.18,36.27,355962.0,32.8285,32.9374,32.8285,32.9102,355962.0
2023-11-03 15:00:00,36.27,36.3,36.19,36.25,496288.0,32.9102,32.9374,32.8376,32.892,496288.0
2023-11-03 15:30:00,36.25,36.26,36.17,36.2,1436962.0,32.892,32.9011,32.8194,32.8467,1436962.0
2023-11-06 09:30:00,36.66,36.66,36.4,36.53,931851.0,33.2641,33.2641,33.0281,33.1461,931851.0
2023-11-06 10:00:00,36.53,36.63,36.5,36.61,591721.0,33.1461,33.2368,33.1189,33.2187,591721.0
2023-11-06 10:30:00,36.61,36.62,36.51,36.59,426580.0,33.2187,33.2278,33.128,33.2005,426580.0
2023-11-06 11:00:00,36.59,36.62,36.54,36.55,535531.0,33.2005,33.2278,33.1552,33.1642,535531.0
2023-11-06 11:30:00,36.54,36.62,36.5,36.62,451474.0,33.1552,33.2278,33.1189,33.2278,451474.0
2023-11-06 12:00:00,36.62,36.64,36.55,36.59,337350.0,33.2278,33.2459,33.1642,33.2005,337350.0
2023-11-06 12:30:00,36.58,36.6,36.51,36.54,441276.0,33.1915,33.2096,33.128,33.1552,441276.0
2023-11-06 13:00:00,36.54,36.54,36.43,36.48,429599.0,33.1552,33.1552,33.0554,33.1007,429599.0
2023-11-06 13:30:00,36.48,36.48,36.39,36.46,401286.0,33.1007,33.1007,33.0191,33.0826,401286.0
2023-11-06 14:00:00,36.46,36.46,36.34,36.4,429986.0,33.0826,33.0826,32.9737,33.0281,429986.0
2023-11-06 14:30:00,36.4,36.44,36.38,36.4,373132.0,33.0281,33.0644,33.01,33.0281,373132.0
2023-11-06 15:00:00,36.4,36.41,36.33,36.39,451660.0,33.0281,33.0372,32.9646,33.0191,451660.0
2023-11-06 15:30:00,36.39,36.44,36.28,36.31,1147127.0,33.0191,33.0644,32.9193,32.9465,1147127.0
2023-11-07 09:30:00,35.75,35.81,35.49,35.58,868637.0,32.4384,32.4928,32.2024,32.2841,868637.0
2023-11-07 10:00:00,35.57,35.59,35.43,35.51,648310.0,32.275,32.2932,32.148,32.2206,648310.0
2023-11-07 10:30:00,35.5,35.57,35.45,35.52,558841.0,32.2115,32.275,32.1661,32.2297,558841.0
2023-11-07 11:00:00,35.53,35.58,35.41,35.43,919557.0,32.2387,32.2841,32.1299,32.148,919557.0
2023-11-07 11:30:00,35.43,35.54,35.42,35.44,618118.0,32.148,32.2478,32.1389,32.1571,618118.0
2023-11-07 12:00:00,35.44,35.45,35.36,35.4,350974.0,32.1571,32.1661,32.0845,32.1208,350974.0
2023-11-07 12:30:00,35.4,35.41,35.35,35.41,328534.0,32.1208,32.1299,32.0754,32.1299,328534.0
2023-11-07 13:00:00,35.41,35.52,35.39,35.52,473507.0,32.1299,32.2297,32.1117,32.2297,473507.0
2023-11-07 13:30:00,35.52,35.55,35.49,35.52,380894.0,32.2297,32.2569,32.2024,32.2297,380894.0
2023-11-07 14:00:00,35.52,35.58,35.44,35.57,335904.0,32.2297,32.2841,32.1571,32.275,335904.0
2023-11-07 14:30:00,35.58,35.58,35.46,35.48,602177.0,32.2841,32.2841,32.1752,32.1934,602177.0
2023-11-07 15:00:00,35.48,35.52,35.45,35.51,539335.0,32.1934,32.2297,32.1661,32.2206,539335.0
2023-11-07 15:30:00,35.51,35.52,35.43,35.48,1506856.0,32.2206,32.2297,32.148,32.1934,1506856.0
2023-11-08 09:30:00,35.36,35.46,35.19,35.28,955230.0,32.0845,32.1752,31.9302,32.0119,955230.0
2023-11-08 10:00:00,35.28,35.29,35.19,35.21,504303.0,32.0119,32.021,31.9302,31.9484,504303.0
2023-11-08 10:30:00,35.2,35.26,35.16,35.18,783002.0,31.9393,31.9937,31.903,31.9212,783002.0
2023-11-08 11:00:00,35.18,35.3,35.17,35.26,957073.0,31.9212,32.03,31.9121,31.9937,957073.0
2023-11-08 11:30:00,35.25,35.27,35.02,35.09,1026941.0,31.9847,32.0028,31.776,31.8395,1026941.0
2023-11-08 12:00:00,35.09,35.1,35.01,35.02,548756.0,31.8395,31.8486,31.7669,31.776,548756.0
2023-11-08 12:30:00,35.02,35.02,34.9,34.93,541315.0,31.776,31.776,31.6671,31.6943,541315.0
2023-11-08 13:00:00,34.93,34.96,34.83,34.9,543727.0,31.6943,31.7215,31.6036,31.6671,543727.0
2023-11-08 13:30:00,34.89,34.95,34.86,34.93,442780.0,31.658,31.7125,31.6308,31.6943,442780.0
2023-11-08 14:00:00,34.94,34.97,34.85,34.87,437190.0,31.7034,31.7306,31.6217,31.6399,437190.0
2023-11-08 14:30:00,34.88,34.9,34.83,34.86,581552.0,31.6489,31.6671,31.6036,31.6308,581552.0
2023-11-08 15:00:00,34.87,34.91,34.83,34.89,785643.0,31.6399,31.6762,31.6036,31.658,785643.0
2023-11-08 15:30:00,34.89,34.93,34.86,34.9,2018516.0,31.658,31.6943,31.6308,31.6671,2018516.0
2023-11-09 09:30:00,34.85,34.96,34.75,34.87,791738.0,32.0195,32.1205,31.9276,32.0378,791738.0
2023-11-09 10:00:00,34.87,35.05,34.81,35.03,653933.0,32.0378,32.2032,31.9827,32.1848,653933.0
2023-11-09 10:30:00,35.03,35.11,34.97,35.06,748973.0,32.1848,32.2583,32.1297,32.2124,748973.0
2023-11-09 11:00:00,35.05,35.08,34.96,34.98,642560.0,32.2032,32.2308,32.1205,32.1389,642560.0
2023-11-09 11:30:00,34.99,35.01,34.89,34.9,359377.0,32.1481,32.1665,32.0562,32.0654,359377.0
2023-11-09 12:00:00,34.9,34.96,34.87,34.95,171734.0,32.0654,32.1205,32.0378,32.1113,171734.0
2023-11-09 12:30:00,34.95,34.99,34.87,34.91,166716.0,32.1113,32.1481,32.0378,32.0746,166716.0
2023-11-09 13:00:00,34.92,34.94,34.78,34.89,361598.0,32.0838,32.1021,31.9551,32.0562,361598.0
2023-11-09 13:30:00,34.89,34.89,34.76,34.77,259805.0,32.0562,32.0562,31.9368,31.946,259805.0
2023-11-09 14:00:00,34.77,34.77,34.68,34.7,360159.0,31.946,31.946,31.8633,31.8816,360159.0
2023-11-09 14:30:00,34.7,34.72,34.64,34.66,249552.0,31.8816,31.9,31.8265,31.8449,249552.0
2023-11-09 15:00:00,34.66,34.76,34.66,34.7,434129.0,31.8449,31.9368,31.8449,31.8816,434129.0
2023-11-09 15:30:00,34.7,34.71,34.65,34.68,1173856.0,31.8816,31.8908,31.8357,31.8633,1173856.0
2023-11-10 09:30:00,35.11,35.17,34.86,34.88,718972.0,32.2583,32.3135,32.0286,32.047,718972.0
2023-11-10 10:00:00,34.88,34.9,34.77,34.81,475984.0,32.047,32.0654,31.946,31.9827,475984.0
2023-11-10 10:30:00,34.8,34.84,34.69,34.76,510139.0,31.9735,32.0103,31.8725,31.9368,510139.0
2023-11-10 11:00:00,34.77,34.97,34.74,34.94,515094.0,31.946,32.1297,31.9184,32.1021,515094.0
2023-11-10 11:30:00,34.94,35.02,34.9,35.02,205186.0,32.1021,32.1757,32.0654,32.1757,205186.0
2023-11-10 12:00:00,35.02,35.05,34.96,34.98,161631.0,32.1757,32.2032,32.1205,32.1389,161631.0
2023-11-10 12:30:00,34.98,35.15,34.98,35.15,388459.0,32.1389,32.2951,32.1389,32.2951,388459.0
2023-11-10 13:00:00,35.14,35.15,35.04,35.11,368896.0,32.2859,32.2951,32.194,32.2583,368896.0
2023-11-10 13:30:00,35.12,35.16,35.09,35.11,270119.0,32.2675,32.3043,32.24,32.2583,270119.0
2023-11-10 14:00:00,35.1,35.17,35.07,35.12,217305.0,32.2492,32.3135,32.2216,32.2675,217305.0
2023-11-10 14:30:00,35.11,35.11,35.06,35.09,313293.0,32.2583,32.2583,32.2124,32.24,313293.0
2023-11-10 15:00:00,35.09,35.14,35.06,35.14,313490.0,32.24,32.2859,32.2124,32.2859,313490.0
2023-11-10 15:30:00,35.13,35.14,35.07,35.08,1396470.0,32.2767,32.2859,32.2216,32.2308,1396470.0
2023-11-13 09:30:00,35.4,35.51,35.35,35.48,793944.0,32.5248,32.6259,32.4788,32.5983,793944.0
2023-11-13 10:00:00,35.49,35.61,35.45,35.59,599871.0,32.6075,32.7177,32.5707,32.6994,599871.0
2023-11-13 10:30:00,35.59,35.68,35.54,35.66,429153.0,32.6994,32.782,32.6534,32.7637,429153.0
2023-11-13 11:00:00,35.66,35.72,35.62,35.7,505204.0,32.7637,32.8188,32.7269,32.8004,505204.0
2023-11-13 11:30:00,35.7,35.71,35.61,35.65,446102.0,32.8004,32.8096,32.7177,32.7545,446102.0
2023-11-13 12:00:00,35.66,35.67,35.59,35.62,139637.0,32.7637,32.7729,32.6994,32.7269,139637.0
2023-11-13 12:30:00,35.63,35.65,35.54,35.58,173452.0,32.7361,32.7545,32.6534,32.6902,173452.0
2023-11-13 13:00:00,35.58,35.63,35.55,35.63,272683.0,32.6902,32.7361,32.6626,32.7361,272683.0
2023-11-13 13:30:00,35.62,35.74,35.62,35.71,347642.0,32.7269,32.8372,32.7269,32.8096,347642.0
2023-11-13 14:00:00,35.7,35.73,35.66,35.71,329232.0,32.8004,32.828,32.7637,32.8096,329232.0
2023-11-13 14:30:00,35.71,35.76,35.7,35.72,393065.0,32.8096,32.8555,32.8004,32.8188,393065.0
2023-11-13 15:00:00,35.72,35.74,35.69,35.73,409243.0,32.8188,32.8372,32.7912,32.828,409243.0
2023-11-13 15:30:00,35.73,35.73,35.67,35.7,814960.0,32.828,32.828,32.7729,32.8004,814960.0
2023-11-14 09:30:00,35.76,35.95,35.71,35.95,907970.0,32.8555,33.0301,32.8096,33.0301,907970.0
2023-11-14 10:00:00,35.95,36.02,35.87,36.01,663241.0,33.0301,33.0944,32.9566,33.0852,663241.0
2023-11-14 10:30:00,36.02,36.09,35.91,35.95,526108.0,33.0944,33.1587,32.9934,33.0301,526108.0
2023-11-14 11:00:00,35.95,35.97,35.88,35.93,629865.0,33.0301,33.0485,32.9658,33.0117,629865.0
2023-11-14 11:30:00,35.93,36.03,35.87,35.89,416281.0,33.0117,33.1036,32.9566,32.975,416281.0
2023-11-14 12:00:00,35.89,35.89,35.74,35.78,277833.0,32.975,32.975,32.8372,32.8739,277833.0
2023-11-14 12:30:00,35.77,35.82,35.72,35.73,166378.0,32.8647,32.9107,32.8188,32.828,166378.0
2023-11-14 13:00:00,35.73,35.84,35.72,35.83,178812.0,32.828,32.9291,32.8188,32.9199,178812.0
2023-11-14 13:30:00,35.83,35.87,35.81,35.84,192095.0,32.9199,32.9566,32.9015,32.9291,192095.0
2023-11-14 14:00:00,35.84,35.87,35.78,35.87,269758.0,32.9291,32.9566,32.8739,32.9566,269758.0
2023-11-14 14:30:00,35.86,35.91,35.85,35.89,213753.0,32.9474,32.9934,32.9382,32.975,213753.0
2023-11-14 15:00:00,35.88,35.91,35.85,35.88,328165.0,32.9658,32.9934,32.9382,32.9658,328165.0
2023-11-14 15:30:00,35.88,35.92,35.83,35.86,893155.0,32.9658,33.0026,32.9199,32.9474,893155.0
2023-11-15 09:30:00,35.84,35.93,35.72,35.77,435403.0,32.9291,33.0117,32.8188,32.8647,435403.0
2023-11-15 10:00:00,35.78,35.89,35.77,35.87,657055.0,32.8739,32.975,32.8647,32.9566,657055.0
2023-11-15 10:30:00,35.86,36.07,35.86,36.04,545076.0,32.9474,33.1404,32.9474,33.1128,545076.0
2023-11-15 11:00:00,36.04,36.07,35.96,35.98,351055.0,33.1128,33.1404,33.0393,33.0577,351055.0
2023-11-15 11:30:00,35.97,35.98,35.84,35.91,464265.0,33.0485,33.0577,32.9291,32.9934,464265.0
2023-11-15 12:00:00,35.92,35.94,35.8,35.82,258819.0,33.0026,33.0209,32.8923,32.9107,258819.0
2023-11-15 12:30:00,35.82,35.83,35.78,35.8,237563.0,32.9107,32.9199,32.8739,32.8923,237563.0
2023-11-15 13:00:00,35.79,35.85,35.76,35.84,171736.0,32.8831,32.9382,32.8555,32.9291,171736.0
2023-11-15 13:30:00,35.84,35.85,35.77,35.8,171647.0,32.9291,32.9382,32.8647,32.8923,171647.0
2023-11-15 14:00:00,35.8,35.83,35.76,35.81,208552.0,32.8923,32.9199,32.8555,32.9015,208552.0
2023-11-15 14:30:00,35.81,35.82,35.75,35.77,256998.0,32.9015,32.9107,32.8464,32.8647,256998.0
2023-11-15 15:00:00,35.77,35.77,35.65,35.69,394505.0,32.8647,32.8647,32.7545,32.7912,394505.0
2023-11-15 15:30:00,35.68,35.7,35.57,35.6,1230764.0,32.782,32.8004,32.681,32.7085,1230764.0
2023-11-16 09:30:00,35.05,35.12,34.93,34.95,639412.0,32.2032,32.2675,32.093,32.1113,639412.0
2023-11-16 10:00:00,34.95,35.0,34.86,34.96,467978.0,32.1113,32.1573,32.0286,32.1205,467978.0
2023-11-16 10:30:00,34.95,35.0,34.86,34.95,448569.0,32.1113,32.1573,32.0286,32.1113,448569.0
2023-11-16 11:00:00,34.95,34.98,34.81,34.88,494093.0,32.1113,32.1389,31.9827,32.047,494093.0
2023-11-16 11:30:00,34.87,34.9,34.72,34.76,623141.0,32.0378,32.0654,31.9,31.9368,623141.0
2023-11-16 12:00:00,34.76,34.84,34.7,34.81,522209.0,31.9368,32.0103,31.8816,31.9827,522209.0
2023-11-16 12:30:00,34.82,34.87,34.77,34.8,551141.0,31.9919,32.0378,31.946,31.9735,551141.0
2023-11-16 13:00:00,34.8,34.81,34.74,34.79,232220.0,31.9735,31.9827,31.9184,31.9643,232220.0
2023-11-16 13:30:00,34.79,34.85,34.75,34.8,395978.0,31.9643,32.0195,31.9276,31.9735,395978.0
2023-11-16 14:00:00,34.79,34.92,34.79,34.89,520204.0,31.9643,32.0838,31.9643,32.0562,520204.0
2023-11-16 14:30:00,34.89,34.98,34.88,34.95,357809.0,32.0562,32.1389,32.047,32.1113,357809.0
2023-11-16 15:00:00,34.95,35.03,34.93,35.01,417414.0,32.1113,32.1848,32.093,32.1665,417414.0
2023-11-16 15:30:00,35.01,35.03,34.97,35.02,942658.0,32.1665,32.1848,32.1297,32.1757,942658.0
2023-11-17 09:30:00,35.34,35.51,35.31,35.4,603634.0,32.4697,32.6259,32.4421,32.5248,603634.0
2023-11-17 10:00:00,35.4,35.59,35.39,35.59,449023.0,32.5248,32.6994,32.5156,32.6994,449023.0
2023-11-17 10:30:00,35.58,35.71,35.54,35.7,344443.0,32.6902,32.8096,32.6534,32.8004,344443.0
2023-11-17 11:00:00,35.69,35.71,35.6,35.6,322451.0,32.7912,32.8096,32.7085,32.7085,322451.0
2023-11-17 11:30:00,35.6,35.62,35.54,35.57,332956.0,32.7085,32.7269,32.6534,32.681,332956.0
2023-11-17 12:00:00,35.57,35.68,35.56,35.65,292579.0,32.681,32.782,32.6718,32.7545,292579.0
2023-11-17 12:30:00,35.65,35.73,35.63,35.71,211201.0,32.7545,32.828,32.7361,32.8096,211201.0
2023-11-17 13:00:00,35.71,35.78,35.69,35.76,471215.0,32.8096,32.8739,32.7912,32.8555,471215.0
2023-11-17 13:30:00,35.76,35.81,35.73,35.79,400650.0,32.8555,32.9015,32.828,32.8831,400650.0
2023-11-17 14:00:00,35.79,35.8,35.7,35.74,416627.0,32.8831,32.8923,32.8004,32.8372,416627.0
2023-11-17 14:30:00,35.74,35.79,35.69,35.77,457840.0,32.8372,32.8831,32.7912,32.8647,457840.0
2023-11-17 15:00:00,35.77,35.78,35.7,35.75,456010.0,32.8647,32.8739,32.8004,32.8464,456010.0
2023-11-17 15:30:00,35.75,35.76,35.61,35.62,1282024.0,32.8464,32.8555,32.7177,32.7269,1282024.0
2023-11-20 09:30:00,35.88,36.12,35.82,36.09,634863.0,32.9658,33.1863,32.9107,33.1587,634863.0
2023-11-20 10:00:00,36.09,36.1,35.98,36.08,410930.0,33.1587,33.1679,33.0577,33.1496,410930.0
2023-11-20 10:30:00,36.07,36.11,35.99,36.0,371612.0,33.1404,33.1771,33.0669,33.0761,371612.0
2023-11-20 11:00:00,36.0,36.06,35.95,36.04,426711.0,33.0761,33.1312,33.0301,33.1128,426711.0
2023-11-20 11:30:00,36.03,36.09,35.98,36.05,219414.0,33.1036,33.1587,33.0577,33.122,219414.0
2023-11-20 12:00:00,36.05,36.07,36.01,36.02,254416.0,33.122,33.1404,33.0852,33.0944,254416.0
2023-11-20 12:30:00,36.02,36.02,35.93,35.94,285795.0,33.0944,33.0944,33.0117,33.0209,285795.0
2023-11-20 13:00:00,35.94,36.03,35.93,36.0,365134.0,33.0209,33.1036,33.0117,33.0761,365134.0
2023-11-20 13:30:00,36.01,36.03,35.97,36.01,196728.0,33.0852,33.1036,33.0485,33.0852,196728.0
2023-11-20 14:00:00,36.0,36.01,35.93,35.97,309062.0,33.0761,33.0852,33.0117,33.0485,309062.0
2023-11-20 14:30:00,35.97,36.03,35.95,36.0,368569.0,33.0485,33.1036,33.0301,33.0761,368569.0
2023-11-20 15:00:00,36.0,36.01,35.94,36.01,448969.0,33.0761,33.0852,33.0209,33.0852,448969.0
2023-11-20 15:30:00,36.01,36.01,35.84,35.88,1250203.0,33.0852,33.0852,32.9291,32.9658,1250203.0
2023-11-21 09:30:00,35.8,35.86,35.63,35.77,520791.0,32.8923,32.9474,32.7361,32.8647,520791.0
2023-11-21 10:00:00,35.77,35.82,35.68,35.75,394619.0,32.8647,32.9107,32.782,32.8464,394619.0
2023-11-21 10:30:00,35.74,35.85,35.72,35.84,384183.0,32.8372,32.9382,32.8188,32.9291,384183.0
2023-11-21 11:00:00,35.84,35.88,35.73,35.77,334025.0,32.9291,32.9658,32.828,32.8647,334025.0
2023-11-21 11:30:00,35.77,35.82,35.75,35.8,262125.0,32.8647,32.9107,32.8464,32.8923,262125.0
2023-11-21 12:00:00,35.79,35.79,35.69,35.71,377922.0,32.8831,32.8831,32.7912,32.8096,377922.0
2023-11-21 12:30:00,35.72,35.75,35.7,35.73,264703.0,32.8188,32.8464,32.8004,32.828,264703.0
2023-11-21 13:00:00,35.72,35.74,35.64,35.65,232078.0,32.8188,32.8372,32.7453,32.7545,232078.0
2023-11-21 13:30:00,35.65,35.68,35.64,35.66,196666.0,32.7545,32.782,32.7453,32.7637,196666.0
2023-11-21 14:00:00,35.66,35.74,35.65,35.73,191598.0,32.7637,32.8372,32.7545,32.828,191598.0
2023-11-21 14:30:00,35.73,35.75,35.69,35.74,147595.0,32.828,32.8464,32.7912,32.8372,147595.0
2023-11-21 15:00:00,35.73,35.76,35.72,35.75,297702.0,32.828,32.8555,32.8188,32.8464,297702.0
2023-11-21 15:30:00,35.74,35.77,35.73,35.76,719977.0,32.8372,32.8647,32.828,32.8555,719977.0
2023-11-22 09:30:00,34.65,34.73,34.46,34.68,1822685.0,31.8357,31.9092,31.6611,31.8633,1822685.0
2023-11-22 10:00:00,34.68,34.68,34.52,34.64,936714.0,31.8633,31.8633,31.7163,31.8265,936714.0
2023-11-22 10:30:00,34.63,34.78,34.57,34.76,744957.0,31.8173,31.9551,31.7622,31.9368,744957.0
2023-11-22 11:00:00,34.76,34.85,34.7,34.84,902247.0,31.9368,32.0195,31.8816,32.0103,902247.0
2023-11-22 11:30:00,34.84,34.9,34.84,34.87,517771.0,32.0103,32.0654,32.0103,32.0378,517771.0
2023-11-22 12:00:00,34.87,35.03,34.87,35.0,577244.0,32.0378,32.1848,32.0378,32.1573,577244.0
2023-11-22 12:30:00,35.0,35.01,34.88,34.93,467692.0,32.1573,32.1665,32.047,32.093,467692.0
2023-11-22 13:00:00,34.93,35.06,34.92,35.04,475514.0,32.093,32.2124,32.0838,32.194,475514.0
2023-11-22 13:30:00,35.04,35.11,34.99,35.09,359668.0,32.194,32.2583,32.1481,32.24,359668.0
2023-11-22 14:00:00,35.09,35.19,35.08,35.18,261510.0,32.24,32.3318,32.2308,32.3227,261510.0
2023-11-22 14:30:00,35.19,35.21,35.13,35.18,464820.0,32.3318,32.3502,32.2767,32.3227,464820.0
2023-11-22 15:00:00,35.17,35.26,35.17,35.26,412594.0,32.3135,32.3962,32.3135,32.3962,412594.0
2023-11-22 15:30:00,35.26,35.31,35.24,35.26,961113.0,32.3962,32.4421,32.3778,32.3962,961113.0
2023-11-24 09:30:00,35.9,36.07,35.87,36.01,743786.0,32.9842,33.1404,32.9566,33.0852,743786.0
2023-11-24 10:00:00,36.0,36.12,35.93,35.98,455213.0,33.0761,33.1863,33.0117,33.0577,455213.0
2023-11-24 10:30:00,35.98,36.06,35.98,36.05,427220.0,33.0577,33.1312,33.0577,33.122,427220.0
2023-11-24 11:00:00,36.05,36.06,35.99,36.01,362664.0,33.122,33.1312,33.0669,33.0852,362664.0
2023-11-24 11:30:00,36.01,36.04,35.91,35.92,321807.0,33.0852,33.1128,32.9934,33.0026,321807.0
2023-11-24 12:00:00,35.91,36.0,35.91,35.96,360602.0,32.9934,33.0761,32.9934,33.0393,360602.0
2023-11-24 12:30:00,35.96,35.97,35.79,35.82,764242.0,33.0393,33.0485,32.8831,32.9107,764242.0
2023-11-27 09:30:00,36.07,36.1,35.93,35.98,829153.0,33.1404,33.1679,33.0117,33.0577,829153.0
2023-11-27 10:00:00,35.99,36.07,35.98,36.06,438886.0,33.0669,33.1404,33.0577,33.1312,438886.0
2023-11-27 10:30:00,36.06,36.09,35.98,35.99,478279.0,33.1312,33.1587,33.0577,33.0669,478279.0
2023-11-27 11:00:00,35.99,36.03,35.88,35.92,642904.0,33.0669,33.1036,32.9658,33.0026,642904.0
2023-11-27 11:30:00,35.91,35.94,35.85,35.91,406541.0,32.9934,33.0209,32.9382,32.9934,406541.0
2023-11-27 12:00:00,35.91,35.91,35.82,35.83,201539.0,32.9934,32.9934,32.9107,32.9199,201539.0
2023-11-27 12:30:00,35.82,35.89,35.8,35.84,377816.0,32.9107,32.975,32.8923,32.9291,377816.0
2023-11-27 13:00:00,35.83,35.92,35.8,35.84,711540.0,32.9199,33.0026,32.8923,32.9291,711540.0
2023-11-27 13:30:00,35.84,35.88,35.83,35.88,329340.0,32.9291,32.9658,32.9199,32.9658,329340.0
2023-11-27 14:00:00,35.88,35.93,35.83,35.87,894978.0,32.9658,33.0117,32.9199,32.9566,894978.0
2023-11-27 14:30:00,35.88,35.92,35.86,35.88,290383.0,32.9658,33.0026,32.9474,32.9658,290383.0
2023-11-27 15:00:00,35.88,35.92,35.86,35.9,397277.0,32.9658,33.0026,32.9474,32.9842,397277.0
2023-11-27 15:30:00,35.89,35.97,35.89,35.95,1064721.0,32.975,33.0485,32.975,33.0301,1064721.0
2023-11-28 09:30:00,35.98,36.08,35.86,36.0,450511.0,33.0577,33.1496,32.9474,33.0761,450511.0
2023-11-28 10:00:00,36.0,36.07,35.98,36.06,514834.0,33.0761,33.1404,33.0577,33.1312,514834.0
2023-11-28 10:30:00,36.05,36.21,36.01,36.18,462514.0,33.122,33.269,33.0852,33.2414,462514.0
2023-11-28 11:00:00,36.19,36.2,36.13,36.16,348402.0,33.2506,33.2598,33.1955,33.2231,348402.0
2023-11-28 11:30:00,36.15,36.24,36.11,36.21,387765.0,33.2139,33.2966,33.1771,33.269,387765.0
2023-11-28 12:00:00,36.21,36.22,36.14,36.15,272451.0,33.269,33.2782,33.2047,33.2139,272451.0
2023-11-28 12:30:00,36.16,36.17,36.05,36.07,185511.0,33.2231,33.2322,33.122,33.1404,185511.0
2023-11-28 13:00:00,36.06,36.07,35.96,36.0,305543.0,33.1312,33.1404,33.0393,33.0761,305543.0
2023-11-28 13:30:00,35.99,36.0,35.95,35.97,180255.0,33.0669,33.0761,33.0301,33.0485,180255.0
2023-11-28 14:00:00,35.97,36.03,35.94,35.97,184668.0,33.0485,33.1036,33.0209,33.0485,184668.0
2023-11-28 14:30:00,35.97,36.0,35.95,35.96,196576.0,33.0485,33.0761,33.0301,33.0393,196576.0
2023-11-28 15:00:00,35.97,35.98,35.92,35.95,354938.0,33.0485,33.0577,33.0026,33.0301,354938.0
2023-11-28 15:30:00,35.94,35.95,35.88,35.93,857172.0,33.0209,33.0301,32.9658,33.0117,857172.0
2023-11-29 09:30:00,36.04,36.18,35.94,35.98,912789.0,33.1128,33.2414,33.0209,33.0577,912789.0
2023-11-29 10:00:00,35.98,36.04,35.82,35.87,641820.0,33.0577,33.1128,32.9107,32.9566,641820.0
2023-11-29 10:30:00,35.88,36.0,35.82,35.98,405145.0,32.9658,33.0761,32.9107,33.0577,405145.0
2023-11-29 11:00:00,35.98,36.02,35.85,35.89,503327.0,33.0577,33.0944,32.9382,32.975,503327.0
2023-11-29 11:30:00,35.89,36.0,35.86,35.98,749174.0,32.975,33.0761,32.9474,33.0577,749174.0
2023-11-29 12:00:00,35.98,36.02,35.96,35.98,366868.0,33.0577,33.0944,33.0393,33.0577,366868.0
2023-11-29 12:30:00,35.98,36.11,35.97,36.09,658640.0,33.0577,33.1771,33.0485,33.1587,658640.0
2023-11-29 13:00:00,36.09,36.15,36.03,36.14,325223.0,33.1587,33.2139,33.1036,33.2047,325223.0
2023-11-29 13:30:00,36.14,36.2,36.13,36.19,230117.0,33.2047,33.2598,33.1955,33.2506,230117.0
2023-11-29 14:00:00,36.19,36.23,36.17,36.18,434084.0,33.2506,33.2874,33.2322,33.2414,434084.0
2023-11-29 14:30:00,36.18,36.18,36.05,36.09,376123.0,33.2414,33.2414,33.122,33.1587,376123.0
2023-11-29 15:00:00,36.09,36.1,35.97,36.01,830017.0,33.1587,33.1679,33.0485,33.0852,830017.0
2023-11-29 15:30:00,36.01,36.12,35.99,36.09,1694498.0,33.0852,33.1863,33.0669,33.1587,1694498.0
2023-11-30 09:30:00,36.6,36.81,36.51,36.64,955310.0,33.6273,33.8203,33.5446,33.6641,955310.0
2023-11-30 10:00:00,36.65,36.74,36.58,36.64,459192.0,33.6733,33.756,33.6089,33.6641,459192.0
2023-11-30 10:30:00,36.64,36.68,36.33,36.35,720481.0,33.6641,33.7008,33.3793,33.3976,720481.0
2023-11-30 11:00:00,36.34,36.37,36.06,36.06,925273.0,33.3884,33.416,33.1312,33.1312,925273.0
2023-11-30 11:30:00,36.07,36.27,36.05,36.15,1660938.0,33.1404,33.3241,33.122,33.2139,1660938.0
2023-11-30 12:00:00,36.16,36.28,36.15,36.26,566771.0,33.2231,33.3333,33.2139,33.3149,566771.0
2023-11-30 12:30:00,36.25,36.38,36.24,36.31,334438.0,33.3057,33.4252,33.2966,33.3609,334438.0
2023-11-30 13:00:00,36.31,36.44,36.31,36.32,425462.0,33.3609,33.4803,33.3609,33.3701,425462.0
2023-11-30 13:30:00,36.32,36.34,36.26,36.3,527377.0,33.3701,33.3884,33.3149,33.3517,527377.0
2023-11-30 14:00:00,36.3,36.39,36.27,36.38,648409.0,33.3517,33.4344,33.3241,33.4252,648409.0
2023-11-30 14:30:00,36.38,36.39,36.3,36.33,754942.0,33.4252,33.4344,33.3517,33.3793,754942.0
2023-11-30 15:00:00,36.34,36.34,36.19,36.2,633893.0,33.3884,33.3884,33.2506,33.2598,633893.0
2023-11-30 15:30:00,36.2,36.32,36.18,36.27,1394026.0,33.2598,33.3701,33.2414,33.3241,1394026.0
2023-12-01 09:30:00,36.08,36.23,35.96,36.22,718264.0,33.1496,33.2874,33.0393,33.2782,718264.0
2023-12-01 10:00:00,36.22,36.39,36.22,36.34,445269.0,33.2782,33.4344,33.2782,33.3884,445269.0
2023-12-01 10:30:00,36.35,36.41,36.29,36.37,379340.0,33.3976,33.4528,33.3425,33.416,379340.0
2023-12-01 11:00:00,36.36,36.46,36.29,36.45,595327.0,33.4068,33.4987,33.3425,33.4895,595327.0
2023-12-01 11:30:00,36.45,36.46,36.29,36.45,594723.0,33.4895,33.4987,33.3425,33.4895,594723.0
2023-12-01 12:00:00,36.44,36.48,36.39,36.41,311613.0,33.4803,33.5171,33.4344,33.4528,311613.0
2023-12-01 12:30:00,36.41,36.47,36.4,36.44,321341.0,33.4528,33.5079,33.4436,33.4803,321341.0
2023-12-01 13:00:00,36.43,36.44,36.2,36.2,252345.0,33.4711,33.4803,33.2598,33.2598,252345.0
2023-12-01 13:30:00,36.2,36.26,36.18,36.2,177631.0,33.2598,33.3149,33.2414,33.2598,177631.0
2023-12-01 14:00:00,36.21,36.26,36.18,36.2,367259.0,33.269,33.3149,33.2414,33.2598,367259.0
2023-12-01 14:30:00,36.2,36.23,36.13,36.16,405397.0,33.2598,33.2874,33.1955,33.2231,405397.0
2023-12-01 15:00:00,36.16,36.18,36.07,36.08,448697.0,33.2231,33.2414,33.1404,33.1496,448697.0
2023-12-01 15:30:00,36.08,36.1,35.95,35.98,1578528.0,33.1496,33.1679,33.0301,33.0577,1578528.0
2023-12-04 09:30:00,35.64,35.89,35.59,35.64,911491.0,32.7453,32.975,32.6994,32.7453,911491.0
2023-12-04 10:00:00,35.64,35.76,35.55,35.75,968059.0,32.7453,32.8555,32.6626,32.8464,968059.0
2023-12-04 10:30:00,35.74,35.78,35.67,35.7,502217.0,32.8372,32.8739,32.7729,32.8004,502217.0
2023-12-04 11:00:00,35.71,35.74,35.53,35.62,635457.0,32.8096,32.8372,32.6442,32.7269,635457.0
2023-12-04 11:30:00,35.62,35.7,35.59,35.59,550481.0,32.7269,32.8004,32.6994,32.6994,550481.0
2023-12-04 12:00:00,35.59,35.63,35.5,35.51,760580.0,32.6994,32.7361,32.6167,32.6259,760580.0
2023-12-04 12:30:00,35.51,35.53,35.46,35.48,701277.0,32.6259,32.6442,32.5799,32.5983,701277.0
2023-12-04 13:00:00,35.49,35.59,35.48,35.51,327381.0,32.6075,32.6994,32.5983,32.6259,327381.0
2023-12-04 13:30:00,35.51,35.56,35.46,35.46,242699.0,32.6259,32.6718,32.5799,32.5799,242699.0
2023-12-04 14:00:00,35.45,35.54,35.45,35.47,266350.0,32.5707,32.6534,32.5707,32.5891,266350.0
2023-12-04 14:30:00,35.47,35.53,35.42,35.52,361471.0,32.5891,32.6442,32.5432,32.635,361471.0
2023-12-04 15:00:00,35.52,35.55,35.49,35.52,241263.0,32.635,32.6626,32.6075,32.635,241263.0
2023-12-04 15:30:00,35.52,35.62,35.5,35.61,977493.0,32.635,32.7269,32.6167,32.7177,977493.0
2023-12-05 09:30:00,35.8,35.86,35.6,35.62,553693.0,32.8923,32.9474,32.7085,32.7269,553693.0
2023-12-05 10:00:00,35.62,35.75,35.57,35.7,465119.0,32.7269,32.8464,32.681,32.8004,465119.0
2023-12-05 10:30:00,35.69,35.72,35.57,35.69,421235.0,32.7912,32.8188,32.681,32.7912,421235.0
2023-12-05 11:00:00,35.69,35.74,35.63,35.63,300644.0,32.7912,32.8372,32.7361,32.7361,300644.0
2023-12-05 11:30:00,35.63,35.66,35.59,35.66,334733.0,32.7361,32.7637,32.6994,32.7637,334733.0
2023-12-05 12:00:00,35.66,35.68,35.5,35.54,219021.0,32.7637,32.782,32.6167,32.6534,219021.0
2023-12-05 12:30:00,35.53,35.56,35.49,35.53,483482.0,32.6442,32.6718,32.6075,32.6442,483482.0
2023-12-05 13:00:00,35.53,35.54,35.38,35.39,529249.0,32.6442,32.6534,32.5064,32.5156,529249.0
2023-12-05 13:30:00,35.39,35.45,35.38,35.43,298910.0,32.5156,32.5707,32.5064,32.5524,298910.0
2023-12-05 14:00:00,35.42,35.5,35.42,35.43,176967.0,32.5432,32.6167,32.5432,32.5524,176967.0
2023-12-05 14:30:00,35.44,35.47,35.39,35.41,163012.0,32.5615,32.5891,32.5156,32.534,163012.0
2023-12-05 15:00:00,35.4,35.42,35.34,35.34,251870.0,32.5248,32.5432,32.4697,32.4697,251870.0
2023-12-05 15:30:00,35.34,35.37,35.27,35.31,815155.0,32.4697,32.4972,32.4053,32.4421,815155.0
2023-12-06 09:30:00,35.43,35.5,35.25,35.37,938559.0,32.5524,32.6167,32.387,32.4972,938559.0
2023-12-06 10:00:00,35.38,35.51,35.34,35.48,723620.0,32.5064,32.6259,32.4697,32.5983,723620.0
2023-12-06 10:30:00,35.49,35.57,35.34,35.36,1068649.0,32.6075,32.681,32.4697,32.488,1068649.0
2023-12-06 11:00:00,35.36,35.36,35.21,35.24,763039.0,32.488,32.488,32.3502,32.3778,763039.0
2023-12-06 11:30:00,35.24,35.25,34.96,34.98,583860.0,32.3778,32.387,32.1205,32.1389,583860.0
2023-12-06 12:00:00,34.97,34.99,34.84,34.88,314534.0,32.1297,32.1481,32.0103,32.047,314534.0
2023-12-06 12:30:00,34.87,34.96,34.83,34.95,231556.0,32.0378,32.1205,32.0011,32.1113,231556.0
2023-12-06 13:00:00,34.95,35.02,34.92,34.99,280135.0,32.1113,32.1757,32.0838,32.1481,280135.0
2023-12-06 13:30:00,35.0,35.07,34.99,35.02,307792.0,32.1573,32.2216,32.1481,32.1757,307792.0
2023-12-06 14:00:00,35.02,35.06,34.9,34.91,306978.0,32.1757,32.2124,32.0654,32.0746,306978.0
2023-12-06 14:30:00,34.92,34.99,34.91,34.93,284896.0,32.0838,32.1481,32.0746,32.093,284896.0
2023-12-06 15:00:00,34.93,34.93,34.85,34.87,338552.0,32.093,32.093,32.0195,32.0378,338552.0
2023-12-06 15:30:00,34.86,34.9,34.84,34.84,1165610.0,32.0286,32.0654,32.0103,32.0103,1165610.0
2023-12-07 09:30:00,34.91,35.0,34.62,34.83,1617335.0,32.0746,32.1573,31.8081,32.0011,1617335.0
2023-12-07 10:00:00,34.84,34.93,34.8,34.88,464415.0,32.0103,32.093,31.9735,32.047,464415.0
2023-12-07 10:30:00,34.88,34.89,34.74,34.77,435100.0,32.047,32.0562,31.9184,31.946,435100.0
2023-12-07 11:00:00,34.77,34.87,34.74,34.79,504542.0,31.946,32.0378,31.9184,31.9643,504542.0
2023-12-07 11:30:00,34.78,34.79,34.63,34.64,458968.0,31.9551,31.9643,31.8173,31.8265,458968.0
2023-12-07 12:00:00,34.64,34.64,34.47,34.51,365435.0,31.8265,31.8265,31.6703,31.7071,365435.0
2023-12-07 12:30:00,34.52,34.62,34.51,34.59,349436.0,31.7163,31.8081,31.7071,31.7806,349436.0
2023-12-07 13:00:00,34.59,34.67,34.55,34.66,238008.0,31.7806,31.8541,31.7438,31.8449,238008.0
2023-12-07 13:30:00,34.66,34.7,34.61,34.61,302674.0,31.8449,31.8816,31.799,31.799,302674.0
2023-12-07 14:00:00,34.62,34.65,34.56,34.59,240830.0,31.8081,31.8357,31.753,31.7806,240830.0
2023-12-07 14:30:00,34.6,34.62,34.56,34.62,317207.0,31.7898,31.8081,31.753,31.8081,317207.0
2023-12-07 15:00:00,34.62,34.68,34.6,34.68,464326.0,31.8081,31.8633,31.7898,31.8633,464326.0
2023-12-07 15:30:00,34.68,34.72,34.61,34.71,1110316.0,31.8633,31.9,31.799,31.8908,1110316.0
2023-12-08 09:30:00,35.09,35.28,35.02,35.22,644131.0,32.24,32.4145,32.1757,32.3594,644131.0
2023-12-08 10:00:00,35.22,35.34,35.22,35.3,448124.0,32.3594,32.4697,32.3594,32.4329,448124.0
2023-12-08 10:30:00,35.3,35.4,35.27,35.32,425296.0,32.4329,32.5248,32.4053,32.4513,425296.0
2023-12-08 11:00:00,35.32,35.32,35.2,35.24,423103.0,32.4513,32.4513,32.341,32.3778,423103.0
2023-12-08 11:30:00,35.25,35.25,35.07,35.14,411098.0,32.387,32.387,32.2216,32.2859,411098.0
2023-12-08 12:00:00,35.13,35.19,35.11,35.19,278849.0,32.2767,32.3318,32.2583,32.3318,278849.0
2023-12-08 12:30:00,35.18,35.23,35.15,35.2,196220.0,32.3227,32.3686,32.2951,32.341,196220.0
2023-12-08 13:00:00,35.2,35.29,35.19,35.26,172659.0,32.341,32.4237,32.3318,32.3962,172659.0
2023-12-08 13:30:00,35.26,35.34,35.26,35.26,258733.0,32.3962,32.4697,32.3962,32.3962,258733.0
2023-12-08 14:00:00,35.25,35.29,35.24,35.26,228002.0,32.387,32.4237,32.3778,32.3962,228002.0
2023-12-08 14:30:00,35.26,35.28,35.19,35.27,253815.0,32.3962,32.4145,32.3318,32.4053,253815.0
2023-12-08 15:00:00,35.27,35.28,35.24,35.27,315330.0,32.4053,32.4145,32.3778,32.4053,315330.0
2023-12-08 15:30:00,35.27,35.33,35.26,35.31,1089565.0,32.4053,32.4605,32.3962,32.4421,1089565.0
2023-12-11 09:30:00,35.15,35.33,35.13,35.3,535058.0,32.2951,32.4605,32.2767,32.4329,535058.0
2023-12-11 10:00:00,35.29,35.38,35.21,35.32,299680.0,32.4237,32.5064,32.3502,32.4513,299680.0
2023-12-11 10:30:00,35.31,35.34,35.2,35.22,435620.0,32.4421,32.4697,32.341,32.3594,435620.0
2023-12-11 11:00:00,35.23,35.27,35.12,35.16,507991.0,32.3686,32.4053,32.2675,32.3043,507991.0
2023-12-11 11:30:00,35.16,35.2,35.09,35.11,602999.0,32.3043,32.341,32.24,32.2583,602999.0
2023-12-11 12:00:00,35.12,35.13,35.0,35.04,372921.0,32.2675,32.2767,32.1573,32.194,372921.0
2023-12-11 12:30:00,35.03,35.06,35.01,35.04,319902.0,32.1848,32.2124,32.1665,32.194,319902.0
2023-12-11 13:00:00,35.04,35.14,35.01,35.1,390665.0,32.194,32.2859,32.1665,32.2492,390665.0
2023-12-11 13:30:00,35.1,35.16,35.07,35.16,334031.0,32.2492,32.3043,32.2216,32.3043,334031.0
2023-12-11 14:00:00,35.16,35.18,35.11,35.15,203343.0,32.3043,32.3227,32.2583,32.2951,203343.0
2023-12-11 14:30:00,35.15,35.17,35.12,35.14,259687.0,32.2951,32.3135,32.2675,32.2859,259687.0
2023-12-11 15:00:00,35.14,35.16,35.12,35.14,314502.0,32.2859,32.3043,32.2675,32.2859,314502.0
2023-12-11 15:30:00,35.13,35.14,35.04,35.14,1263656.0,32.2767,32.2859,32.194,32.2859,1263656.0
2023-12-12 09:30:00,34.81,34.83,34.62,34.69,533409.0,31.9827,32.0011,31.8081,31.8725,533409.0
2023-12-12 10:00:00,34.69,34.82,34.65,34.76,372352.0,31.8725,31.9919,31.8357,31.9368,372352.0
2023-12-12 10:30:00,34.75,34.85,34.74,34.79,372643.0,31.9276,32.0195,31.9184,31.9643,372643.0
2023-12-12 11:00:00,34.8,34.8,34.66,34.7,433546.0,31.9735,31.9735,31.8449,31.8816,433546.0
2023-12-12 11:30:00,34.71,34.76,34.61,34.63,602512.0,31.8908,31.9368,31.799,31.8173,602512.0
2023-12-12 12:00:00,34.64,34.71,34.6,34.66,206632.0,31.8265,31.8908,31.7898,31.8449,206632.0
2023-12-12 12:30:00,34.66,34.67,34.55,34.55,220001.0,31.8449,31.8541,31.7438,31.7438,220001.0
2023-12-12 13:00:00,34.55,34.65,34.55,34.64,337402.0,31.7438,31.8357,31.7438,31.8265,337402.0
2023-12-12 13:30:00,34.64,34.68,34.61,34.66,208315.0,31.8265,31.8633,31.799,31.8449,208315.0
2023-12-12 14:00:00,34.66,34.71,34.63,34.71,260170.0,31.8449,31.8908,31.8173,31.8908,260170.0
2023-12-12 14:30:00,34.7,34.75,34.69,34.73,294097.0,31.8816,31.9276,31.8725,31.9092,294097.0
2023-12-12 15:00:00,34.74,34.79,34.73,34.76,586577.0,31.9184,31.9643,31.9092,31.9368,586577.0
2023-12-12 15:30:00,34.77,34.8,34.69,34.76,991647.0,31.946,31.9735,31.8725,31.9368,991647.0
2023-12-13 09:30:00,34.55,34.62,34.46,34.48,629389.0,31.7438,31.8081,31.6611,31.6795,629389.0
2023-12-13 10:00:00,34.48,34.52,34.25,34.3,724609.0,31.6795,31.7163,31.4682,31.5141,724609.0
2023-12-13 10:30:00,34.29,34.58,34.28,34.57,996895.0,31.5049,31.7714,31.4958,31.7622,996895.0
2023-12-13 11:00:00,34.58,34.59,34.47,34.53,761293.0,31.7714,31.7806,31.6703,31.7254,761293.0
2023-12-13 11:30:00,34.53,34.66,34.52,34.61,743160.0,31.7254,31.8449,31.7163,31.799,743160.0
2023-12-13 12:00:00,34.61,34.64,34.51,34.57,271996.0,31.799,31.8265,31.7071,31.7622,271996.0
2023-12-13 12:30:00,34.57,34.58,34.53,34.55,263620.0,31.7622,31.7714,31.7254,31.7438,263620.0
2023-12-13 13:00:00,34.55,34.56,34.49,34.5,311169.0,31.7438,31.753,31.6887,31.6979,311169.0
2023-12-13 13:30:00,34.49,34.54,34.46,34.52,264746.0,31.6887,31.7346,31.6611,31.7163,264746.0
2023-12-13 14:00:00,34.53,34.81,34.53,34.77,530480.0,31.7254,31.9827,31.7254,31.946,530480.0
2023-12-13 14:30:00,34.77,35.0,34.75,34.99,606067.0,31.946,32.1573,31.9276,32.1481,606067.0
2023-12-13 15:00:00,34.99,35.02,34.91,35.01,664120.0,32.1481,32.1757,32.0746,32.1665,664120.0
2023-12-13 15:30:00,35.01,35.13,34.96,35.03,1754978.0,32.1665,32.2767,32.1205,32.1848,1754978.0
2023-12-14 09:30:00,35.69,35.8,35.57,35.72,1139930.0,32.7912,32.8923,32.681,32.8188,1139930.0
2023-12-14 10:00:00,35.7,35.75,35.56,35.64,651461.0,32.8004,32.8464,32.6718,32.7453,651461.0
2023-12-14 10:30:00,35.64,35.72,35.6,35.65,606311.0,32.7453,32.8188,32.7085,32.7545,606311.0
2023-12-14 11:00:00,35.64,35.73,35.61,35.73,640857.0,32.7453,32.828,32.7177,32.828,640857.0
2023-12-14 11:30:00,35.72,35.79,35.63,35.75,541906.0,32.8188,32.8831,32.7361,32.8464,541906.0
2023-12-14 12:00:00,35.75,35.8,35.72,35.75,258223.0,32.8464,32.8923,32.8188,32.8464,258223.0
2023-12-14 12:30:00,35.75,35.88,35.74,35.87,492868.0,32.8464,32.9658,32.8372,32.9566,492868.0
2023-12-14 13:00:00,35.87,35.93,35.8,35.92,450415.0,32.9566,33.0117,32.8923,33.0026,450415.0
2023-12-14 13:30:00,35.92,35.93,35.82,35.84,357610.0,33.0026,33.0117,32.9107,32.9291,357610.0
2023-12-14 14:00:00,35.84,35.87,35.77,35.81,389757.0,32.9291,32.9566,32.8647,32.9015,389757.0
2023-12-14 14:30:00,35.81,35.83,35.75,35.83,350597.0,32.9015,32.9199,32.8464,32.9199,350597.0
2023-12-14 15:00:00,35.83,35.83,35.77,35.77,434475.0,32.9199,32.9199,32.8647,32.8647,434475.0
2023-12-14 15:30:00,35.77,35.85,35.75,35.8,1229166.0,32.8647,32.9382,32.8464,32.8923,1229166.0
2023-12-15 09:30:00,35.24,35.31,35.0,35.01,1028205.0,32.3778,32.4421,32.1573,32.1665,1028205.0
2023-12-15 10:00:00,35.01,35.07,34.81,34.89,614025.0,32.1665,32.2216,31.9827,32.0562,614025.0
2023-12-15 10:30:00,34.89,34.98,34.82,34.86,748517.0,32.0562,32.1389,31.9919,32.0286,748517.0
2023-12-15 11:00:00,34.86,34.89,34.78,34.84,916190.0,32.0286,32.0562,31.9551,32.0103,916190.0
2023-12-15 11:30:00,34.83,34.87,34.75,34.83,842925.0,32.0011,32.0378,31.9276,32.0011,842925.0
2023-12-15 12:00:00,34.83,34.94,34.83,34.91,250292.0,32.0011,32.1021,32.0011,32.0746,250292.0
2023-12-15 12:30:00,34.91,34.91,34.84,34.9,307442.0,32.0746,32.0746,32.0103,32.0654,307442.0
2023-12-15 13:00:00,34.89,34.9,34.82,34.85,343689.0,32.0562,32.0654,31.9919,32.0195,343689.0
2023-12-15 13:30:00,34.84,34.86,34.81,34.82,373352.0,32.0103,32.0286,31.9827,31.9919,373352.0
2023-12-15 14:00:00,34.82,34.85,34.79,34.82,378002.0,31.9919,32.0195,31.9643,31.9919,378002.0
2023-12-15 14:30:00,34.82,34.85,34.8,34.84,446158.0,31.9919,32.0195,31.9735,32.0103,446158.0
2023-12-15 15:00:00,34.84,34.85,34.79,34.83,705320.0,32.0103,32.0195,31.9643,32.0011,705320.0
2023-12-15 15:30:00,34.82,34.89,34.76,34.8,1883673.0,31.9919,32.0562,31.9368,31.9735,1883673.0
2023-12-18 09:30:00,35.5,35.59,35.43,35.51,870947.0,32.6167,32.6994,32.5524,32.6259,870947.0
2023-12-18 10:00:00,35.52,35.54,35.33,35.35,396356.0,32.635,32.6534,32.4605,32.4788,396356.0
2023-12-18 10:30:00,35.36,35.36,35.22,35.26,438245.0,32.488,32.488,32.3594,32.3962,438245.0
2023-12-18 11:00:00,35.26,35.34,35.23,35.28,493251.0,32.3962,32.4697,32.3686,32.4145,493251.0
2023-12-18 11:30:00,35.28,35.29,35.21,35.28,583113.0,32.4145,32.4237,32.3502,32.4145,583113.0
2023-12-18 12:00:00,35.27,35.39,35.25,35.37,195491.0,32.4053,32.5156,32.387,32.4972,195491.0
2023-12-18 12:30:00,35.38,35.38,35.27,35.3,204956.0,32.5064,32.5064,32.4053,32.4329,204956.0
2023-12-18 13:00:00,35.29,35.31,35.25,35.3,243837.0,32.4237,32.4421,32.387,32.4329,243837.0
2023-12-18 13:30:00,35.3,35.31,35.19,35.21,285973.0,32.4329,32.4421,32.3318,32.3502,285973.0
2023-12-18 14:00:00,35.2,35.21,35.1,35.11,398400.0,32.341,32.3502,32.2492,32.2583,398400.0
2023-12-18 14:30:00,35.11,35.17,35.09,35.16,531041.0,32.2583,32.3135,32.24,32.3043,531041.0
2023-12-18 15:00:00,35.16,35.17,35.1,35.14,405453.0,32.3043,32.3135,32.2492,32.2859,405453.0
2023-12-18 15:30:00,35.14,35.14,35.06,35.12,814543.0,32.2859,32.2859,32.2124,32.2675,814543.0
2023-12-19 09:30:00,35.25,35.39,35.18,35.27,721247.0,32.387,32.5156,32.3227,32.4053,721247.0
2023-12-19 10:00:00,35.27,35.29,35.1,35.23,679208.0,32.4053,32.4237,32.2492,32.3686,679208.0
2023-12-19 10:30:00,35.23,35.32,35.17,35.28,530454.0,32.3686,32.4513,32.3135,32.4145,530454.0
2023-12-19 11:00:00,35.29,35.42,35.27,35.41,540184.0,32.4237,32.5432,32.4053,32.534,540184.0
2023-12-19 11:30:00,35.41,35.49,35.37,35.45,430522.0,32.534,32.6075,32.4972,32.5707,430522.0
2023-12-19 12:00:00,35.45,35.49,35.41,35.45,178318.0,32.5707,32.6075,32.534,32.5707,178318.0
2023-12-19 12:30:00,35.45,35.48,35.42,35.48,167269.0,32.5707,32.5983,32.5432,32.5983,167269.0
2023-12-19 13:00:00,35.48,35.49,35.4,35.44,159897.0,32.5983,32.6075,32.5248,32.5615,159897.0
2023-12-19 13:30:00,35.44,35.47,35.4,35.43,185489.0,32.5615,32.5891,32.5248,32.5524,185489.0
2023-12-19 14:00:00,35.43,35.45,35.4,35.44,236822.0,32.5524,32.5707,32.5248,32.5615,236822.0
2023-12-19 14:30:00,35.44,35.45,35.39,35.43,528642.0,32.5615,32.5707,32.5156,32.5524,528642.0
2023-12-19 15:00:00,35.44,35.45,35.38,35.4,457450.0,32.5615,32.5707,32.5064,32.5248,457450.0
2023-12-19 15:30:00,35.4,35.4,35.32,35.4,1611233.0,32.5248,32.5248,32.4513,32.5248,1611233.0
2023-12-20 09:30:00,35.37,35.49,35.27,35.35,1150320.0,32.4972,32.6075,32.4053,32.4788,1150320.0
2023-12-20 10:00:00,35.35,35.49,35.33,35.44,1230259.0,32.4788,32.6075,32.4605,32.5615,1230259.0
2023-12-20 10:30:00,35.43,35.45,35.37,35.41,778064.0,32.5524,32.5707,32.4972,32.534,778064.0
2023-12-20 11:00:00,35.41,35.52,35.4,35.51,558334.0,32.534,32.635,32.5248,32.6259,558334.0
2023-12-20 11:30:00,35.51,35.51,35.42,35.45,413909.0,32.6259,32.6259,32.5432,32.5707,413909.0
2023-12-20 12:00:00,35.45,35.49,35.41,35.48,196035.0,32.5707,32.6075,32.534,32.5983,196035.0
2023-12-20 12:30:00,35.48,35.53,35.46,35.48,434607.0,32.5983,32.6442,32.5799,32.5983,434607.0
2023-12-20 13:00:00,35.49,35.52,35.45,35.46,353032.0,32.6075,32.635,32.5707,32.5799,353032.0
2023-12-20 13:30:00,35.47,35.49,35.43,35.45,304126.0,32.5891,32.6075,32.5524,32.5707,304126.0
2023-12-20 14:00:00,35.45,35.47,35.41,35.45,320961.0,32.5707,32.5891,32.534,32.5707,320961.0
2023-12-20 14:30:00,35.45,35.47,35.19,35.2,351051.0,32.5707,32.5891,32.3318,32.341,351051.0
2023-12-20 15:00:00,35.19,35.25,35.12,35.15,422180.0,32.3318,32.387,32.2675,32.2951,422180.0
2023-12-20 15:30:00,35.15,35.18,34.97,35.02,1181682.0,32.2951,32.3227,32.1297,32.1757,1181682.0
2023-12-21 09:30:00,35.27,35.44,35.2,35.3,470697.0,32.4053,32.5615,32.341,32.4329,470697.0
2023-12-21 10:00:00,35.3,35.37,35.21,35.23,317520.0,32.4329,32.4972,32.3502,32.3686,317520.0
2023-12-21 10:30:00,35.23,35.33,35.23,35.29,593066.0,32.3686,32.4605,32.3686,32.4237,593066.0
2023-12-21 11:00:00,35.29,35.36,35.27,35.36,393174.0,32.4237,32.488,32.4053,32.488,393174.0
2023-12-21 11:30:00,35.36,35.4,35.3,35.3,565552.0,32.488,32.5248,32.4329,32.4329,565552.0
2023-12-21 12:00:00,35.3,35.31,35.19,35.23,391457.0,32.4329,32.4421,32.3318,32.3686,391457.0
2023-12-21 12:30:00,35.23,35.3,35.23,35.26,189013.0,32.3686,32.4329,32.3686,32.3962,189013.0
2023-12-21 13:00:00,35.26,35.31,35.24,35.31,154631.0,32.3962,32.4421,32.3778,32.4421,154631.0
2023-12-21 13:30:00,35.32,35.34,35.26,35.31,115146.0,32.4513,32.4697,32.3962,32.4421,115146.0
2023-12-21 14:00:00,35.31,35.36,35.3,35.34,150241.0,32.4421,32.488,32.4329,32.4697,150241.0
2023-12-21 14:30:00,35.35,35.36,35.3,35.34,154365.0,32.4788,32.488,32.4329,32.4697,154365.0
2023-12-21 15:00:00,35.34,35.41,35.31,35.4,407696.0,32.4697,32.534,32.4421,32.5248,407696.0
2023-12-21 15:30:00,35.41,35.48,35.39,35.46,689055.0,32.534,32.5983,32.5156,32.5799,689055.0
2023-12-22 09:30:00,35.7,35.73,35.53,35.54,449446.0,32.8004,32.828,32.6442,32.6534,449446.0
2023-12-22 10:00:00,35.54,35.62,35.51,35.52,241258.0,32.6534,32.7269,32.6259,32.635,241258.0
2023-12-22 10:30:00,35.52,35.56,35.38,35.38,229101.0,32.635,32.6718,32.5064,32.5064,229101.0
2023-12-22 11:00:00,35.38,35.46,35.33,35.45,296404.0,32.5064,32.5799,32.4605,32.5707,296404.0
2023-12-22 11:30:00,35.46,35.52,35.43,35.48,343967.0,32.5799,32.635,32.5524,32.5983,343967.0
2023-12-22 12:00:00,35.49,35.5,35.45,35.48,155098.0,32.6075,32.6167,32.5707,32.5983,155098.0
2023-12-22 12:30:00,35.48,35.54,35.47,35.54,150984.0,32.5983,32.6534,32.5891,32.6534,150984.0
2023-12-22 13:00:00,35.53,35.56,35.48,35.5,124955.0,32.6442,32.6718,32.5983,32.6167,124955.0
2023-12-22 13:30:00,35.5,35.55,35.5,35.52,146880.0,32.6167,32.6626,32.6167,32.635,146880.0
2023-12-22 14:00:00,35.52,35.53,35.36,35.37,166333.0,32.635,32.6442,32.488,32.4972,166333.0
2023-12-22 14:30:00,35.36,35.46,35.33,35.45,146398.0,32.488,32.5799,32.4605,32.5707,146398.0
2023-12-22 15:00:00,35.45,35.46,35.4,35.41,182788.0,32.5707,32.5799,32.5248,32.534,182788.0
2023-12-22 15:30:00,35.41,35.42,35.32,35.33,798429.0,32.534,32.5432,32.4513,32.4605,798429.0
2023-12-26 09:30:00,35.51,35.7,35.45,35.47,514215.0,32.6259,32.8004,32.5707,32.5891,514215.0
2023-12-26 10:00:00,35.47,35.54,35.45,35.51,423009.0,32.5891,32.6534,32.5707,32.6259,423009.0
2023-12-26 10:30:00,35.52,35.63,35.49,35.62,500867.0,32.635,32.7361,32.6075,32.7269,500867.0
2023-12-26 11:00:00,35.62,35.67,35.6,35.61,214180.0,32.7269,32.7729,32.7085,32.7177,214180.0
2023-12-26 11:30:00,35.61,35.72,35.61,35.7,320210.0,32.7177,32.8188,32.7177,32.8004,320210.0
2023-12-26 12:00:00,35.7,35.79,35.7,35.78,296053.0,32.8004,32.8831,32.8004,32.8739,296053.0
2023-12-26 12:30:00,35.78,35.8,35.74,35.79,225097.0,32.8739,32.8923,32.8372,32.8831,225097.0
2023-12-26 13:00:00,35.79,35.82,35.78,35.8,211575.0,32.8831,32.9107,32.8739,32.8923,211575.0
2023-12-26 13:30:00,35.81,35.88,35.81,35.86,230322.0,32.9015,32.9658,32.9015,32.9474,230322.0
2023-12-26 14:00:00,35.86,35.89,35.75,35.76,306759.0,32.9474,32.975,32.8464,32.8555,306759.0
2023-12-26 14:30:00,35.76,35.78,35.72,35.75,188505.0,32.8555,32.8739,32.8188,32.8464,188505.0
2023-12-26 15:00:00,35.75,35.79,35.71,35.77,248840.0,32.8464,32.8831,32.8096,32.8647,248840.0
2023-12-26 15:30:00,35.77,35.78,35.67,35.67,665894.0,32.8647,32.8739,32.7729,32.7729,665894.0
2023-12-27 09:30:00,35.73,35.9,35.68,35.82,953940.0,32.828,32.9842,32.782,32.9107,953940.0
2023-12-27 10:00:00,35.83,35.85,35.75,35.84,655186.0,32.9199,32.9382,32.8464,32.9291,655186.0
2023-12-27 10:30:00,35.84,35.85,35.76,35.84,331804.0,32.9291,32.9382,32.8555,32.9291,331804.0
2023-12-27 11:00:00,35.84,35.87,35.77,35.84,584521.0,32.9291,32.9566,32.8647,32.9291,584521.0
2023-12-27 11:30:00,35.84,35.87,35.75,35.76,472817.0,32.9291,32.9566,32.8464,32.8555,472817.0
2023-12-27 12:00:00,35.76,35.78,35.72,35.74,164919.0,32.8555,32.8739,32.8188,32.8372,164919.0
2023-12-27 12:30:00,35.73,35.75,35.7,35.72,216296.0,32.828,32.8464,32.8004,32.8188,216296.0
2023-12-27 13:00:00,35.72,35.81,35.72,35.79,230722.0,32.8188,32.9015,32.8188,32.8831,230722.0
2023-12-27 13:30:00,35.79,35.82,35.73,35.73,278727.0,32.8831,32.9107,32.828,32.828,278727.0
2023-12-27 14:00:00,35.73,35.74,35.65,35.71,356809.0,32.828,32.8372,32.7545,32.8096,356809.0
2023-12-27 14:30:00,35.71,35.73,35.67,35.7,245532.0,32.8096,32.828,32.7729,32.8004,245532.0
2023-12-27 15:00:00,35.7,35.76,35.69,35.76,328703.0,32.8004,32.8555,32.7912,32.8555,328703.0
2023-12-27 15:30:00,35.76,35.78,35.7,35.73,833078.0,32.8555,32.8739,32.8004,32.828,833078.0
2023-12-28 09:30:00,35.52,35.71,35.46,35.65,516624.0,32.635,32.8096,32.5799,32.7545,516624.0
2023-12-28 10:00:00,35.65,35.66,35.54,35.55,286302.0,32.7545,32.7637,32.6534,32.6626,286302.0
2023-12-28 10:30:00,35.55,35.56,35.49,35.51,368618.0,32.6626,32.6718,32.6075,32.6259,368618.0
2023-12-28 11:00:00,35.52,35.57,35.46,35.5,400511.0,32.635,32.681,32.5799,32.6167,400511.0
2023-12-28 11:30:00,35.5,35.58,35.46,35.49,329529.0,32.6167,32.6902,32.5799,32.6075,329529.0
2023-12-28 12:00:00,35.48,35.52,35.47,35.48,138684.0,32.5983,32.635,32.5891,32.5983,138684.0
2023-12-28 12:30:00,35.48,35.51,35.43,35.44,134743.0,32.5983,32.6259,32.5524,32.5615,134743.0
2023-12-28 13:00:00,35.44,35.49,35.38,35.45,288387.0,32.5615,32.6075,32.5064,32.5707,288387.0
2023-12-28 13:30:00,35.44,35.48,35.41,35.43,225002.0,32.5615,32.5983,32.534,32.5524,225002.0
2023-12-28 14:00:00,35.43,35.45,35.4,35.42,141019.0,32.5524,32.5707,32.5248,32.5432,141019.0
2023-12-28 14:30:00,35.43,35.45,35.4,35.41,306422.0,32.5524,32.5707,32.5248,32.534,306422.0
2023-12-28 15:00:00,35.41,35.41,35.37,35.4,418684.0,32.534,32.534,32.4972,32.5248,418684.0
2023-12-28 15:30:00,35.4,35.43,35.32,35.33,949450.0,32.5248,32.5524,32.4513,32.4605,949450.0
2023-12-29 09:30:00,35.38,35.51,35.32,35.46,330038.0,32.5064,32.6259,32.4513,32.5799,330038.0
2023-12-29 10:00:00,35.47,35.48,35.38,35.41,296126.0,32.5891,32.5983,32.5064,32.534,296126.0
2023-12-29 10:30:00,35.41,35.43,35.32,35.34,226488.0,32.534,32.5524,32.4513,32.4697,226488.0
2023-12-29 11:00:00,35.34,35.39,35.33,35.35,214923.0,32.4697,32.5156,32.4605,32.4788,214923.0
2023-12-29 11:30:00,35.36,35.39,35.29,35.3,179123.0,32.488,32.5156,32.4237,32.4329,179123.0
2023-12-29 12:00:00,35.29,35.39,35.28,35.38,140949.0,32.4237,32.5156,32.4145,32.5064,140949.0
2023-12-29 12:30:00,35.38,35.39,35.34,35.39,212210.0,32.5064,32.5156,32.4697,32.5156,212210.0
2023-12-29 13:00:00,35.39,35.42,35.31,35.34,169773.0,32.5156,32.5432,32.4421,32.4697,169773.0
2023-12-29 13:30:00,35.34,35.37,35.34,35.35,133571.0,32.4697,32.4972,32.4697,32.4788,133571.0
2023-12-29 14:00:00,35.36,35.37,35.32,35.34,162958.0,32.488,32.4972,32.4513,32.4697,162958.0
2023-12-29 14:30:00,35.34,35.4,35.31,35.4,253179.0,32.4697,32.5248,32.4421,32.5248,253179.0
2023-12-29 15:00:00,35.4,35.43,35.37,35.43,227517.0,32.5248,32.5524,32.4972,32.5524,227517.0
2023-12-29 15:30:00,35.43,35.44,35.35,35.4,607374.0,32.5524,32.5615,32.4788,32.5248,607374.0
2024-01-02 09:30:00,35.63,35.68,35.51,35.62,733962.0,32.7361,32.782,32.6259,32.7269,733962.0
2024-01-02 10:00:00,35.62,35.68,35.58,35.66,505554.0,32.7269,32.782,32.6902,32.7637,505554.0
2024-01-02 10:30:00,35.66,35.75,35.61,35.64,382666.0,32.7637,32.8464,32.7177,32.7453,382666.0
2024-01-02 11:00:00,35.64,35.7,35.57,35.59,399240.0,32.7453,32.8004,32.681,32.6994,399240.0
2024-01-02 11:30:00,35.59,35.68,35.56,35.68,527999.0,32.6994,32.782,32.6718,32.782,527999.0
2024-01-02 12:00:00,35.68,35.74,35.67,35.73,190185.0,32.782,32.8372,32.7729,32.828,190185.0
2024-01-02 12:30:00,35.73,35.82,35.72,35.78,351969.0,32.828,32.9107,32.8188,32.8739,351969.0
2024-01-02 13:00:00,35.77,35.81,35.76,35.78,250895.0,32.8647,32.9015,32.8555,32.8739,250895.0
2024-01-02 13:30:00,35.77,35.82,35.69,35.7,313719.0,32.8647,32.9107,32.7912,32.8004,313719.0
2024-01-02 14:00:00,35.7,35.71,35.58,35.61,462015.0,32.8004,32.8096,32.6902,32.7177,462015.0
2024-01-02 14:30:00,35.61,35.64,35.55,35.58,386353.0,32.7177,32.7453,32.6626,32.6902,386353.0
2024-01-02 15:00:00,35.58,35.59,35.51,35.51,526188.0,32.6902,32.6994,32.6259,32.6259,526188.0
2024-01-02 15:30:00,35.51,35.52,35.43,35.5,1011437.0,32.6259,32.635,32.5524,32.6167,1011437.0
2024-01-03 09:30:00,35.58,35.64,35.44,35.63,992043.0,32.6902,32.7453,32.5615,32.7361,992043.0
2024-01-03 10:00:00,35.62,35.81,35.6,35.79,612290.0,32.7269,32.9015,32.7085,32.8831,612290.0
2024-01-03 10:30:00,35.79,35.86,35.71,35.74,313365.0,32.8831,32.9474,32.8096,32.8372,313365.0
2024-01-03 11:00:00,35.75,35.83,35.74,35.81,308434.0,32.8464,32.9199,32.8372,32.9015,308434.0
2024-01-03 11:30:00,35.82,35.83,35.75,35.82,421623.0,32.9107,32.9199,32.8464,32.9107,421623.0
2024-01-03 12:00:00,35.81,35.85,35.79,35.84,203723.0,32.9015,32.9382,32.8831,32.9291,203723.0
2024-01-03 12:30:00,35.84,35.92,35.82,35.91,258001.0,32.9291,33.0026,32.9107,32.9934,258001.0
2024-01-03 13:00:00,35.91,36.07,35.9,36.05,352703.0,32.9934,33.1404,32.9842,33.122,352703.0
2024-01-03 13:30:00,36.04,36.08,36.01,36.07,327755.0,33.1128,33.1496,33.0852,33.1404,327755.0
2024-01-03 14:00:00,36.06,36.15,36.02,36.15,391678.0,33.1312,33.2139,33.0944,33.2139,391678.0
2024-01-03 14:30:00,36.15,36.18,36.1,36.15,604703.0,33.2139,33.2414,33.1679,33.2139,604703.0
2024-01-03 15:00:00,36.15,36.17,36.08,36.12,683560.0,33.2139,33.2322,33.1496,33.1863,683560.0
2024-01-03 15:30:00,36.12,36.14,36.0,36.0,1378796.0,33.1863,33.2047,33.0761,33.0761,1378796.0
2024-01-04 09:30:00,36.44,36.48,36.25,36.35,955595.0,33.4803,33.5171,33.3057,33.3976,955595.0
2024-01-04 10:00:00,36.36,36.4,36.24,36.27,417883.0,33.4068,33.4436,33.2966,33.3241,417883.0
2024-01-04 10:30:00,36.27,36.29,36.16,36.17,378706.0,33.3241,33.3425,33.2231,33.2322,378706.0
2024-01-04 11:00:00,36.16,36.16,36.07,36.12,586287.0,33.2231,33.2231,33.1404,33.1863,586287.0
2024-01-04 11:30:00,36.12,36.12,35.97,35.98,530096.0,33.1863,33.1863,33.0485,33.0577,530096.0
2024-01-04 12:00:00,35.98,36.0,35.9,35.95,292017.0,33.0577,33.0761,32.9842,33.0301,292017.0
2024-01-04 12:30:00,35.95,35.99,35.92,35.97,168426.0,33.0301,33.0669,33.0026,33.0485,168426.0
2024-01-04 13:00:00,35.97,35.99,35.92,35.95,192743.0,33.0485,33.0669,33.0026,33.0301,192743.0
2024-01-04 13:30:00,35.96,35.96,35.91,35.92,170301.0,33.0393,33.0393,32.9934,33.0026,170301.0
2024-01-04 14:00:00,35.91,35.94,35.84,35.84,276341.0,32.9934,33.0209,32.9291,32.9291,276341.0
2024-01-04 14:30:00,35.84,35.87,35.81,35.84,264195.0,32.9291,32.9566,32.9015,32.9291,264195.0
2024-01-04 15:00:00,35.84,35.84,35.74,35.76,556082.0,32.9291,32.9291,32.8372,32.8555,556082.0
2024-01-04 15:30:00,35.76,35.81,35.73,35.78,1065334.0,32.8555,32.9015,32.828,32.8739,1065334.0
2024-01-05 09:30:00,36.16,36.2,35.93,36.11,692714.0,33.2231,33.2598,33.0117,33.1771,692714.0
2024-01-05 10:00:00,36.11,36.25,36.11,36.16,635088.0,33.1771,33.3057,33.1771,33.2231,635088.0
2024-01-05 10:30:00,36.16,36.22,36.11,36.19,500249.0,33.2231,33.2782,33.1771,33.2506,500249.0
2024-01-05 11:00:00,36.19,36.24,36.13,36.16,675762.0,33.2506,33.2966,33.1955,33.2231,675762.0
2024-01-05 11:30:00,36.16,36.2,36.09,36.12,473974.0,33.2231,33.2598,33.1587,33.1863,473974.0
2024-01-05 12:00:00,36.11,36.11,35.96,35.96,333388.0,33.1771,33.1771,33.0393,33.0393,333388.0
2024-01-05 12:30:00,35.97,36.0,35.93,35.97,295310.0,33.0485,33.0761,33.0117,33.0485,295310.0
2024-01-05 13:00:00,35.96,35.97,35.82,35.91,550387.0,33.0393,33.0485,32.9107,32.9934,550387.0
2024-01-05 13:30:00,35.91,36.0,35.9,35.97,397384.0,32.9934,33.0761,32.9842,33.0485,397384.0
2024-01-05 14:00:00,35.96,36.05,35.96,36.02,508561.0,33.0393,33.122,33.0393,33.0944,508561.0
2024-01-05 14:30:00,36.02,36.03,35.93,35.99,487250.0,33.0944,33.1036,33.0117,33.0669,487250.0
2024-01-05 15:00:00,35.99,36.05,35.93,35.93,654051.0,33.0669,33.122,33.0117,33.0117,654051.0
2024-01-05 15:30:00,35.94,36.03,35.91,36.03,1252812.0,33.0209,33.1036,32.9934,33.1036,1252812.0
2024-01-08 09:30:00,35.37,35.4,35.01,35.15,1701998.0,32.4972,32.5248,32.1665,32.2951,1701998.0
2024-01-08 10:00:00,35.14,35.18,35.01,35.18,1100046.0,32.2859,32.3227,32.1665,32.3227,1100046.0
2024-01-08 10:30:00,35.19,35.34,35.18,35.27,872078.0,32.3318,32.4697,32.3227,32.4053,872078.0
2024-01-08 11:00:00,35.28,35.33,35.24,35.29,571482.0,32.4145,32.4605,32.3778,32.4237,571482.0
2024-01-08 11:30:00,35.29,35.38,35.25,35.35,771854.0,32.4237,32.5064,32.387,32.4788,771854.0
2024-01-08 12:00:00,35.35,35.36,35.28,35.3,394100.0,32.4788,32.488,32.4145,32.4329,394100.0
2024-01-08 12:30:00,35.31,35.32,35.26,35.3,239922.0,32.4421,32.4513,32.3962,32.4329,239922.0
2024-01-08 13:00:00,35.31,35.33,35.27,35.28,243535.0,32.4421,32.4605,32.4053,32.4145,243535.0
2024-01-08 13:30:00,35.28,35.35,35.28,35.32,317842.0,32.4145,32.4788,32.4145,32.4513,317842.0
2024-01-08 14:00:00,35.32,35.4,35.3,35.39,279867.0,32.4513,32.5248,32.4329,32.5156,279867.0
2024-01-08 14:30:00,35.39,35.44,35.39,35.43,434290.0,32.5156,32.5615,32.5156,32.5524,434290.0
2024-01-08 15:00:00,35.44,35.44,35.36,35.37,562268.0,32.5615,32.5615,32.488,32.4972,562268.0
2024-01-08 15:30:00,35.37,35.46,35.36,35.43,1574760.0,32.4972,32.5799,32.488,32.5524,1574760.0
2024-01-09 09:30:00,35.5,35.51,35.14,35.2,893360.0,32.6167,32.6259,32.2859,32.341,893360.0
2024-01-09 10:00:00,35.19,35.19,35.05,35.09,747603.0,32.3318,32.3318,32.2032,32.24,747603.0
2024-01-09 10:30:00,35.09,35.18,35.03,35.04,530149.0,32.24,32.3227,32.1848,32.194,530149.0
2024-01-09 11:00:00,35.04,35.07,34.98,35.02,850766.0,32.194,32.2216,32.1389,32.1757,850766.0
2024-01-09 11:30:00,35.02,35.06,34.97,35.05,810995.0,32.1757,32.2124,32.1297,32.2032,810995.0
2024-01-09 12:00:00,35.04,35.05,34.95,34.97,348320.0,32.194,32.2032,32.1113,32.1297,348320.0
2024-01-09 12:30:00,34.97,35.05,34.96,35.05,447891.0,32.1297,32.2032,32.1205,32.2032,447891.0
2024-01-09 13:00:00,35.04,35.09,34.97,35.0,281310.0,32.194,32.24,32.1297,32.1573,281310.0
2024-01-09 13:30:00,35.0,35.06,34.95,35.05,202272.0,32.1573,32.2124,32.1113,32.2032,202272.0
2024-01-09 14:00:00,35.05,35.05,34.95,34.97,355126.0,32.2032,32.2032,32.1113,32.1297,355126.0
2024-01-09 14:30:00,34.97,34.99,34.93,34.97,402671.0,32.1297,32.1481,32.093,32.1297,402671.0
2024-01-09 15:00:00,34.98,35.15,34.94,34.98,609834.0,32.1389,32.2951,32.1021,32.1389,609834.0
2024-01-09 15:30:00,34.98,34.99,34.89,34.89,1642482.0,32.1389,32.1481,32.0562,32.0562,1642482.0
2024-01-10 09:30:00,35.07,35.09,34.93,34.95,1312075.0,32.2216,32.24,32.093,32.1113,1312075.0
2024-01-10 10:00:00,34.95,35.1,34.89,34.94,753314.0,32.1113,32.2492,32.0562,32.1021,753314.0
2024-01-10 10:30:00,34.93,34.93,34.76,34.8,710128.0,32.093,32.093,31.9368,31.9735,710128.0
2024-01-10 11:00:00,34.8,34.84,34.75,34.77,814416.0,31.9735,32.0103,31.9276,31.946,814416.0
2024-01-10 11:30:00,34.77,34.86,34.75,34.82,745900.0,31.946,32.0286,31.9276,31.9919,745900.0
2024-01-10 12:00:00,34.82,34.85,34.76,34.77,222453.0,31.9919,32.0195,31.9368,31.946,222453.0
2024-01-10 12:30:00,34.77,34.78,34.71,34.72,249661.0,31.946,31.9551,31.8908,31.9,249661.0
2024-01-10 13:00:00,34.72,34.73,34.63,34.67,344178.0,31.9,31.9092,31.8173,31.8541,344178.0
2024-01-10 13:30:00,34.67,34.69,34.64,34.67,244574.0,31.8541,31.8725,31.8265,31.8541,244574.0
2024-01-10 14:00:00,34.66,34.7,34.62,34.68,332642.0,31.8449,31.8816,31.8081,31.8633,332642.0
2024-01-10 14:30:00,34.68,34.71,34.66,34.7,227871.0,31.8633,31.8908,31.8449,31.8816,227871.0
2024-01-10 15:00:00,34.7,34.73,34.64,34.66,472135.0,31.8816,31.9092,31.8265,31.8449,472135.0
2024-01-10 15:30:00,34.66,34.71,34.63,34.7,1191984.0,31.8449,31.8908,31.8173,31.8816,1191984.0
2024-01-11 09:30:00,35.0,35.04,34.6,34.65,1102018.0,32.1573,32.194,31.7898,31.8357,1102018.0
2024-01-11 10:00:00,34.64,34.66,34.52,34.62,673824.0,31.8265,31.8449,31.7163,31.8081,673824.0
2024-01-11 10:30:00,34.61,34.7,34.61,34.65,551514.0,31.799,31.8816,31.799,31.8357,551514.0
2024-01-11 11:00:00,34.65,34.67,34.56,34.56,636498.0,31.8357,31.8541,31.753,31.753,636498.0
2024-01-11 11:30:00,34.57,34.68,34.54,34.63,737827.0,31.7622,31.8633,31.7346,31.8173,737827.0
2024-01-11 12:00:00,34.62,34.71,34.6,34.62,652377.0,31.8081,31.8908,31.7898,31.8081,652377.0
2024-01-11 12:30:00,34.61,34.65,34.58,34.59,484272.0,31.799,31.8357,31.7714,31.7806,484272.0
2024-01-11 13:00:00,34.59,34.66,34.56,34.57,431113.0,31.7806,31.8449,31.753,31.7622,431113.0
2024-01-11 13:30:00,34.57,34.6,34.51,34.59,327133.0,31.7622,31.7898,31.7071,31.7806,327133.0
2024-01-11 14:00:00,34.59,34.62,34.55,34.61,312689.0,31.7806,31.8081,31.7438,31.799,312689.0
2024-01-11 14:30:00,34.61,34.65,34.58,34.65,310099.0,31.799,31.8357,31.7714,31.8357,310099.0
2024-01-11 15:00:00,34.65,34.66,34.59,34.61,405877.0,31.8357,31.8449,31.7806,31.799,405877.0
2024-01-11 15:30:00,34.61,34.64,34.57,34.6,1173417.0,31.799,31.8265,31.7622,31.7898,1173417.0
2024-01-12 09:30:00,35.11,35.2,35.05,35.07,816681.0,32.2583,32.341,32.2032,32.2216,816681.0
2024-01-12 10:00:00,35.07,35.11,35.03,35.04,587092.0,32.2216,32.2583,32.1848,32.194,587092.0
2024-01-12 10:30:00,35.04,35.04,34.86,34.89,574660.0,32.194,32.194,32.0286,32.0562,574660.0
2024-01-12 11:00:00,34.88,34.9,34.75,34.77,666449.0,32.047,32.0654,31.9276,31.946,666449.0
2024-01-12 11:30:00,34.77,34.81,34.71,34.78,696545.0,31.946,31.9827,31.8908,31.9551,696545.0
2024-01-12 12:00:00,34.78,34.8,34.73,34.77,378890.0,31.9551,31.9735,31.9092,31.946,378890.0
2024-01-12 12:30:00,34.76,34.82,34.71,34.73,747781.0,31.9368,31.9919,31.8908,31.9092,747781.0
2024-01-12 13:00:00,34.74,34.81,34.73,34.8,333760.0,31.9184,31.9827,31.9092,31.9735,333760.0
2024-01-12 13:30:00,34.8,34.85,34.77,34.84,268575.0,31.9735,32.0195,31.946,32.0103,268575.0
2024-01-12 14:00:00,34.84,34.86,34.8,34.84,448433.0,32.0103,32.0286,31.9735,32.0103,448433.0
2024-01-12 14:30:00,34.84,34.88,34.81,34.88,460512.0,32.0103,32.047,31.9827,32.047,460512.0
2024-01-12 15:00:00,34.88,34.88,34.81,34.83,428934.0,32.047,32.047,31.9827,32.0011,428934.0
2024-01-12 15:30:00,34.83,34.88,34.81,34.86,1060619.0,32.0011,32.047,31.9827,32.0286,1060619.0
2024-01-16 09:30:00,34.6,34.61,34.23,34.37,1070901.0,31.7898,31.799,31.4498,31.5784,1070901.0
2024-01-16 10:00:00,34.37,34.4,34.24,34.32,598599.0,31.5784,31.606,31.459,31.5325,598599.0
2024-01-16 10:30:00,34.32,34.35,34.25,34.3,592960.0,31.5325,31.5601,31.4682,31.5141,592960.0
2024-01-16 11:00:00,34.31,34.31,34.2,34.3,939015.0,31.5233,31.5233,31.4223,31.5141,939015.0
2024-01-16 11:30:00,34.3,34.42,34.29,34.31,1079898.0,31.5141,31.6244,31.5049,31.5233,1079898.0
2024-01-16 12:00:00,34.31,34.32,34.18,34.23,413995.0,31.5233,31.5325,31.4039,31.4498,413995.0
2024-01-16 12:30:00,34.23,34.23,34.15,34.16,335059.0,31.4498,31.4498,31.3763,31.3855,335059.0
2024-01-16 13:00:00,34.17,34.23,34.14,34.23,295383.0,31.3947,31.4498,31.3671,31.4498,295383.0
2024-01-16 13:30:00,34.23,34.24,34.07,34.13,283066.0,31.4498,31.459,31.3028,31.3579,283066.0
2024-01-16 14:00:00,34.13,34.23,34.1,34.2,544575.0,31.3579,31.4498,31.3304,31.4223,544575.0
2024-01-16 14:30:00,34.2,34.29,34.18,34.26,615265.0,31.4223,31.5049,31.4039,31.4774,615265.0
2024-01-16 15:00:00,34.27,34.33,34.23,34.33,776026.0,31.4866,31.5417,31.4498,31.5417,776026.0
2024-01-16 15:30:00,34.33,34.33,34.22,34.27,1504183.0,31.5417,31.5417,31.4406,31.4866,1504183.0
2024-01-17 09:30:00,33.77,33.85,33.52,33.83,1299514.0,31.0272,31.1007,30.7975,31.0823,1299514.0
2024-01-17 10:00:00,33.83,34.02,33.82,34.02,827538.0,31.0823,31.2569,31.0731,31.2569,827538.0
2024-01-17 10:30:00,34.01,34.1,33.94,33.96,608942.0,31.2477,31.3304,31.1834,31.2017,608942.0
2024-01-17 11:00:00,33.96,34.15,33.96,34.09,713638.0,31.2017,31.3763,31.2017,31.3212,713638.0
2024-01-17 11:30:00,34.08,34.12,33.9,33.93,615504.0,31.312,31.3487,31.1466,31.1742,615504.0
2024-01-17 12:00:00,33.93,33.94,33.86,33.9,232178.0,31.1742,31.1834,31.1099,31.1466,232178.0
2024-01-17 12:30:00,33.9,33.91,33.84,33.84,276066.0,31.1466,31.1558,31.0915,31.0915,276066.0
2024-01-17 13:00:00,33.84,33.85,33.75,33.78,538611.0,31.0915,31.1007,31.0088,31.0364,538611.0
2024-01-17 13:30:00,33.77,33.84,33.74,33.84,304256.0,31.0272,31.0915,30.9996,31.0915,304256.0
2024-01-17 14:00:00,33.84,33.92,33.84,33.91,482966.0,31.0915,31.165,31.0915,31.1558,482966.0
2024-01-17 14:30:00,33.91,33.94,33.89,33.91,329581.0,31.1558,31.1834,31.1374,31.1558,329581.0
2024-01-17 15:00:00,33.91,33.92,33.86,33.88,363134.0,31.1558,31.165,31.1099,31.1282,363134.0
2024-01-17 15:30:00,33.88,33.92,33.86,33.88,1344389.0,31.1282,31.165,31.1099,31.1282,1344389.0
2024-01-18 09:30:00,33.96,33.96,33.6,33.71,808958.0,31.2017,31.2017,30.871,30.9721,808958.0
2024-01-18 10:00:00,33.7,33.78,33.66,33.71,1104433.0,30.9629,31.0364,30.9261,30.9721,1104433.0
2024-01-18 10:30:00,33.71,33.73,33.66,33.67,579618.0,30.9721,30.9904,30.9261,30.9353,579618.0
2024-01-18 11:00:00,33.68,33.86,33.68,33.84,689880.0,30.9445,31.1099,30.9445,31.0915,689880.0
2024-01-18 11:30:00,33.85,33.9,33.79,33.9,770248.0,31.1007,31.1466,31.0456,31.1466,770248.0
2024-01-18 12:00:00,33.9,33.92,33.84,33.85,374462.0,31.1466,31.165,31.0915,31.1007,374462.0
2024-01-18 12:30:00,33.85,33.87,33.81,33.84,195596.0,31.1007,31.1191,31.0639,31.0915,195596.0
2024-01-18 13:00:00,33.84,33.85,33.77,33.79,218091.0,31.0915,31.1007,31.0272,31.0456,218091.0
2024-01-18 13:30:00,33.79,33.88,33.79,33.88,331414.0,31.0456,31.1282,31.0456,31.1282,331414.0
2024-01-18 14:00:00,33.88,33.95,33.87,33.95,637947.0,31.1282,31.1926,31.1191,31.1926,637947.0
2024-01-18 14:30:00,33.95,33.97,33.89,33.92,554217.0,31.1926,31.2109,31.1374,31.165,554217.0
2024-01-18 15:00:00,33.92,33.98,33.9,33.98,404457.0,31.165,31.2201,31.1466,31.2201,404457.0
2024-01-18 15:30:00,33.98,34.05,33.96,34.03,894046.0,31.2201,31.2844,31.2017,31.2661,894046.0
2024-01-19 09:30:00,34.02,34.02,33.86,33.94,915473.0,31.2569,31.2569,31.1099,31.1834,915473.0
2024-01-19 10:00:00,33.94,34.0,33.85,33.9,552326.0,31.1834,31.2385,31.1007,31.1466,552326.0
2024-01-19 10:30:00,33.89,33.94,33.82,33.93,778729.0,31.1374,31.1834,31.0731,31.1742,778729.0
2024-01-19 11:00:00,33.93,33.96,33.85,33.87,604381.0,31.1742,31.2017,31.1007,31.1191,604381.0
2024-01-19 11:30:00,33.88,33.91,33.78,33.8,498645.0,31.1282,31.1558,31.0364,31.0547,498645.0
2024-01-19 12:00:00,33.8,33.85,33.75,33.84,223402.0,31.0547,31.1007,31.0088,31.0915,223402.0
2024-01-19 12:30:00,33.84,33.88,33.8,33.83,256826.0,31.0915,31.1282,31.0547,31.0823,256826.0
2024-01-19 13:00:00,33.82,33.86,33.78,33.86,292647.0,31.0731,31.1099,31.0364,31.1099,292647.0
2024-01-19 13:30:00,33.86,33.86,33.83,33.84,269776.0,31.1099,31.1099,31.0823,31.0915,269776.0
2024-01-19 14:00:00,33.84,33.9,33.83,33.89,350901.0,31.0915,31.1466,31.0823,31.1374,350901.0
2024-01-19 14:30:00,33.89,33.91,33.85,33.87,720014.0,31.1374,31.1558,31.1007,31.1191,720014.0
2024-01-19 15:00:00,33.87,33.91,33.83,33.84,869709.0,31.1191,31.1558,31.0823,31.0915,869709.0
2024-01-19 15:30:00,33.85,33.86,33.8,33.85,1946199.0,31.1007,31.1099,31.0547,31.1007,1946199.0
2024-01-22 09:30:00,34.0,34.0,33.62,33.93,2353274.0,31.2385,31.2385,30.8894,31.1742,2353274.0
2024-01-22 10:00:00,33.93,34.06,33.89,34.05,1303474.0,31.1742,31.2936,31.1374,31.2844,1303474.0
2024-01-22 10:30:00,34.05,34.07,33.97,34.02,927037.0,31.2844,31.3028,31.2109,31.2569,927037.0
2024-01-22 11:00:00,34.02,34.05,33.95,34.05,577281.0,31.2569,31.2844,31.1926,31.2844,577281.0
2024-01-22 11:30:00,34.04,34.13,33.99,34.13,1059641.0,31.2752,31.3579,31.2293,31.3579,1059641.0
2024-01-22 12:00:00,34.12,34.2,34.11,34.19,435309.0,31.3487,31.4223,31.3396,31.4131,435309.0
2024-01-22 12:30:00,34.2,34.29,34.18,34.29,428475.0,31.4223,31.5049,31.4039,31.5049,428475.0
2024-01-22 13:00:00,34.29,34.36,34.27,34.27,492678.0,31.5049,31.5693,31.4866,31.4866,492678.0
2024-01-22 13:30:00,34.27,34.31,34.25,34.3,419364.0,31.4866,31.5233,31.4682,31.5141,419364.0
2024-01-22 14:00:00,34.3,34.3,34.2,34.23,327548.0,31.5141,31.5141,31.4223,31.4498,327548.0
2024-01-22 14:30:00,34.23,34.23,34.18,34.19,361936.0,31.4498,31.4498,31.4039,31.4131,361936.0
2024-01-22 15:00:00,34.19,34.24,34.16,34.23,426122.0,31.4131,31.459,31.3855,31.4498,426122.0
2024-01-22 15:30:00,34.23,34.26,34.2,34.25,1198949.0,31.4498,31.4774,31.4223,31.4682,1198949.0
2024-01-23 09:30:00,34.09,34.32,34.08,34.25,843933.0,31.3212,31.5325,31.312,31.4682,843933.0
2024-01-23 10:00:00,34.25,34.42,34.23,34.33,1023498.0,31.4682,31.6244,31.4498,31.5417,1023498.0
2024-01-23 10:30:00,34.33,34.38,34.13,34.18,717881.0,31.5417,31.5876,31.3579,31.4039,717881.0
2024-01-23 11:00:00,34.18,34.27,34.17,34.27,672756.0,31.4039,31.4866,31.3947,31.4866,672756.0
2024-01-23 11:30:00,34.26,34.27,34.18,34.19,492894.0,31.4774,31.4866,31.4039,31.4131,492894.0
2024-01-23 12:00:00,34.19,34.24,34.16,34.16,295462.0,31.4131,31.459,31.3855,31.3855,295462.0
2024-01-23 12:30:00,34.16,34.19,34.15,34.18,343539.0,31.3855,31.4131,31.3763,31.4039,343539.0
2024-01-23 13:00:00,34.18,34.18,34.12,34.16,254374.0,31.4039,31.4039,31.3487,31.3855,254374.0
2024-01-23 13:30:00,34.16,34.16,34.12,34.14,245316.0,31.3855,31.3855,31.3487,31.3671,245316.0
2024-01-23 14:00:00,34.14,34.18,34.13,34.16,282338.0,31.3671,31.4039,31.3579,31.3855,282338.0
2024-01-23 14:30:00,34.15,34.19,34.15,34.18,264183.0,31.3763,31.4131,31.3763,31.4039,264183.0
2024-01-23 15:00:00,34.18,34.29,34.17,34.28,391392.0,31.4039,31.5049,31.3947,31.4958,391392.0
2024-01-23 15:30:00,34.29,34.29,34.23,34.25,1231329.0,31.5049,31.5049,31.4498,31.4682,1231329.0
2024-01-24 09:30:00,34.47,34.59,34.39,34.41,709740.0,31.6703,31.7806,31.5968,31.6152,709740.0
2024-01-24 10:00:00,34.4,34.53,34.4,34.52,651315.0,31.606,31.7254,31.606,31.7163,651315.0
2024-01-24 10:30:00,34.52,34.57,34.44,34.55,760600.0,31.7163,31.7622,31.6428,31.7438,760600.0
2024-01-24 11:00:00,34.56,34.62,34.55,34.6,780029.0,31.753,31.8081,31.7438,31.7898,780029.0
2024-01-24 11:30:00,34.6,34.62,34.57,34.61,344230.0,31.7898,31.8081,31.7622,31.799,344230.0
2024-01-24 12:00:00,34.61,34.61,34.54,34.57,261859.0,31.799,31.799,31.7346,31.7622,261859.0
2024-01-24 12:30:00,34.57,34.57,34.51,34.55,294923.0,31.7622,31.7622,31.7071,31.7438,294923.0
2024-01-24 13:00:00,34.55,34.55,34.42,34.45,423733.0,31.7438,31.7438,31.6244,31.6519,423733.0
2024-01-24 13:30:00,34.45,34.48,34.43,34.48,245448.0,31.6519,31.6795,31.6336,31.6795,245448.0
2024-01-24 14:00:00,34.49,34.51,34.46,34.48,258434.0,31.6887,31.7071,31.6611,31.6795,258434.0
2024-01-24 14:30:00,34.48,34.53,34.46,34.52,391891.0,31.6795,31.7254,31.6611,31.7163,391891.0
2024-01-24 15:00:00,34.52,34.52,34.45,34.47,537554.0,31.7163,31.7163,31.6519,31.6703,537554.0
2024-01-24 15:30:00,34.47,34.59,34.45,34.56,1243602.0,31.6703,31.7806,31.6519,31.753,1243602.0
2024-01-25 09:30:00,34.85,34.89,34.65,34.88,794086.0,32.0195,32.0562,31.8357,32.047,794086.0
2024-01-25 10:00:00,34.87,34.91,34.77,34.79,531126.0,32.0378,32.0746,31.946,31.9643,531126.0
2024-01-25 10:30:00,34.79,34.8,34.63,34.71,541056.0,31.9643,31.9735,31.8173,31.8908,541056.0
2024-01-25 11:00:00,34.7,34.76,34.67,34.73,484276.0,31.8816,31.9368,31.8541,31.9092,484276.0
2024-01-25 11:30:00,34.73,34.79,34.67,34.76,439494.0,31.9092,31.9643,31.8541,31.9368,439494.0
2024-01-25 12:00:00,34.75,34.81,34.74,34.75,287600.0,31.9276,31.9827,31.9184,31.9276,287600.0
2024-01-25 12:30:00,34.76,34.85,34.76,34.84,225276.0,31.9368,32.0195,31.9368,32.0103,225276.0
2024-01-25 13:00:00,34.84,34.91,34.82,34.91,423159.0,32.0103,32.0746,31.9919,32.0746,423159.0
2024-01-25 13:30:00,34.91,34.96,34.91,34.94,458598.0,32.0746,32.1205,32.0746,32.1021,458598.0
2024-01-25 14:00:00,34.94,35.0,34.9,35.0,351709.0,32.1021,32.1573,32.0654,32.1573,351709.0
2024-01-25 14:30:00,35.0,35.07,34.98,35.06,332903.0,32.1573,32.2216,32.1389,32.2124,332903.0
2024-01-25 15:00:00,35.05,35.08,35.01,35.05,486785.0,32.2032,32.2308,32.1665,32.2032,486785.0
2024-01-25 15:30:00,35.05,35.16,35.04,35.14,1350700.0,32.2032,32.3043,32.194,32.2859,1350700.0
2024-01-26 09:30:00,35.45,35.5,35.36,35.43,717702.0,32.5707,32.6167,32.488,32.5524,717702.0
2024-01-26 10:00:00,35.43,35.44,35.33,35.38,690232.0,32.5524,32.5615,32.4605,32.5064,690232.0
2024-01-26 10:30:00,35.38,35.44,35.33,35.35,391011.0,32.5064,32.5615,32.4605,32.4788,391011.0
2024-01-26 11:00:00,35.35,35.36,35.19,35.24,597450.0,32.4788,32.488,32.3318,32.3778,597450.0
2024-01-26 11:30:00,35.24,35.26,35.15,35.19,435541.0,32.3778,32.3962,32.2951,32.3318,435541.0
2024-01-26 12:00:00,35.18,35.19,35.1,35.13,371585.0,32.3227,32.3318,32.2492,32.2767,371585.0
2024-01-26 12:30:00,35.13,35.22,35.1,35.2,461000.0,32.2767,32.3594,32.2492,32.341,461000.0
2024-01-26 13:00:00,35.2,35.36,35.19,35.34,418638.0,32.341,32.488,32.3318,32.4697,418638.0
2024-01-26 13:30:00,35.34,35.41,35.33,35.4,435888.0,32.4697,32.534,32.4605,32.5248,435888.0
2024-01-26 14:00:00,35.4,35.48,35.39,35.48,310089.0,32.5248,32.5983,32.5156,32.5983,310089.0
2024-01-26 14:30:00,35.48,35.53,35.45,35.53,321354.0,32.5983,32.6442,32.5707,32.6442,321354.0
2024-01-26 15:00:00,35.52,35.56,35.52,35.54,427486.0,32.635,32.6718,32.635,32.6534,427486.0
2024-01-26 15:30:00,35.54,35.64,35.53,35.64,949653.0,32.6534,32.7453,32.6442,32.7453,949653.0
2024-01-29 09:30:00,35.68,35.7,35.31,35.44,1069023.0,32.782,32.8004,32.4421,32.5615,1069023.0
2024-01-29 10:00:00,35.44,35.47,35.32,35.35,608158.0,32.5615,32.5891,32.4513,32.4788,608158.0
2024-01-29 10:30:00,35.36,35.47,35.35,35.43,448063.0,32.488,32.5891,32.4788,32.5524,448063.0
2024-01-29 11:00:00,35.42,35.46,35.41,35.44,378657.0,32.5432,32.5799,32.534,32.5615,378657.0
2024-01-29 11:30:00,35.44,35.44,35.34,35.36,330699.0,32.5615,32.5615,32.4697,32.488,330699.0
2024-01-29 12:00:00,35.37,35.4,35.34,35.37,193076.0,32.4972,32.5248,32.4697,32.4972,193076.0
2024-01-29 12:30:00,35.37,35.41,35.32,35.33,191729.0,32.4972,32.534,32.4513,32.4605,191729.0
2024-01-29 13:00:00,35.32,35.38,35.28,35.37,126850.0,32.4513,32.5064,32.4145,32.4972,126850.0
2024-01-29 13:30:00,35.38,35.43,35.37,35.41,146334.0,32.5064,32.5524,32.4972,32.534,146334.0
2024-01-29 14:00:00,35.41,35.45,35.39,35.43,217388.0,32.534,32.5707,32.5156,32.5524,217388.0
2024-01-29 14:30:00,35.43,35.49,35.43,35.48,281836.0,32.5524,32.6075,32.5524,32.5983,281836.0
2024-01-29 15:00:00,35.49,35.64,35.48,35.61,466489.0,32.6075,32.7453,32.5983,32.7177,466489.0
2024-01-29 15:30:00,35.61,35.65,35.59,35.65,1131443.0,32.7177,32.7545,32.6994,32.7545,1131443.0
2024-01-30 09:30:00,35.55,35.55,35.42,35.49,669031.0,32.6626,32.6626,32.5432,32.6075,669031.0
2024-01-30 10:00:00,35.48,35.51,35.28,35.31,853260.0,32.5983,32.6259,32.4145,32.4421,853260.0
2024-01-30 10:30:00,35.3,35.54,35.3,35.54,567786.0,32.4329,32.6534,32.4329,32.6534,567786.0
2024-01-30 11:00:00,35.54,35.56,35.5,35.55,417579.0,32.6534,32.6718,32.6167,32.6626,417579.0
2024-01-30 11:30:00,35.55,35.73,35.53,35.71,480108.0,32.6626,32.828,32.6442,32.8096,480108.0
2024-01-30 12:00:00,35.71,35.77,35.69,35.7,368522.0,32.8096,32.8647,32.7912,32.8004,368522.0
2024-01-30 12:30:00,35.7,35.72,35.63,35.66,208784.0,32.8004,32.8188,32.7361,32.7637,208784.0
2024-01-30 13:00:00,35.66,35.71,35.64,35.7,205600.0,32.7637,32.8096,32.7453,32.8004,205600.0
2024-01-30 13:30:00,35.7,35.76,35.7,35.76,408180.0,32.8004,32.8555,32.8004,32.8555,408180.0
2024-01-30 14:00:00,35.75,35.81,35.74,35.8,585882.0,32.8464,32.9015,32.8372,32.8923,585882.0
2024-01-30 14:30:00,35.8,35.87,35.78,35.84,480879.0,32.8923,32.9566,32.8739,32.9291,480879.0
2024-01-30 15:00:00,35.84,35.89,35.81,35.89,440765.0,32.9291,32.975,32.9015,32.975,440765.0
2024-01-30 15:30:00,35.89,35.92,35.86,35.89,1078591.0,32.975,33.0026,32.9474,32.975,1078591.0
2024-01-31 09:30:00,35.61,35.71,35.47,35.5,1079643.0,32.7177,32.8096,32.5891,32.6167,1079643.0
2024-01-31 10:00:00,35.49,35.5,35.4,35.43,584789.0,32.6075,32.6167,32.5248,32.5524,584789.0
2024-01-31 10:30:00,35.43,35.49,35.37,35.45,752257.0,32.5524,32.6075,32.4972,32.5707,752257.0
2024-01-31 11:00:00,35.44,35.47,35.32,35.32,652144.0,32.5615,32.5891,32.4513,32.4513,652144.0
2024-01-31 11:30:00,35.33,35.33,35.13,35.29,752224.0,32.4605,32.4605,32.2767,32.4237,752224.0
2024-01-31 12:00:00,35.29,35.35,35.28,35.34,283288.0,32.4237,32.4788,32.4145,32.4697,283288.0
2024-01-31 12:30:00,35.35,35.35,35.27,35.32,229939.0,32.4788,32.4788,32.4053,32.4513,229939.0
2024-01-31 13:00:00,35.31,35.32,35.24,35.26,181542.0,32.4421,32.4513,32.3778,32.3962,181542.0
2024-01-31 13:30:00,35.26,35.31,35.23,35.3,284820.0,32.3962,32.4421,32.3686,32.4329,284820.0
2024-01-31 14:00:00,35.3,35.35,35.23,35.3,295112.0,32.4329,32.4788,32.3686,32.4329,295112.0
2024-01-31 14:30:00,35.3,35.45,35.26,35.27,440590.0,32.4329,32.5707,32.3962,32.4053,440590.0
2024-01-31 15:00:00,35.27,35.29,35.13,35.23,532036.0,32.4053,32.4237,32.2767,32.3686,532036.0
2024-01-31 15:30:00,35.23,35.24,35.07,35.1,1320773.0,32.3686,32.3778,32.2216,32.2492,1320773.0
2024-02-01 09:30:00,35.42,35.6,35.39,35.54,718163.0,32.5432,32.7085,32.5156,32.6534,718163.0
2024-02-01 10:00:00,35.53,35.59,35.43,35.45,548156.0,32.6442,32.6994,32.5524,32.5707,548156.0
2024-02-01 10:30:00,35.45,35.47,35.34,35.36,570132.0,32.5707,32.5891,32.4697,32.488,570132.0
2024-02-01 11:00:00,35.35,35.46,35.29,35.45,797730.0,32.4788,32.5799,32.4237,32.5707,797730.0
2024-02-01 11:30:00,35.45,35.58,35.45,35.58,477040.0,32.5707,32.6902,32.5707,32.6902,477040.0
2024-02-01 12:00:00,35.58,35.68,35.57,35.64,355322.0,32.6902,32.782,32.681,32.7453,355322.0
2024-02-01 12:30:00,35.64,35.68,35.01,35.02,1160916.0,32.7453,32.782,32.1665,32.1757,1160916.0
2024-02-01 13:00:00,35.02,35.3,34.93,35.3,1190533.0,32.1757,32.4329,32.093,32.4329,1190533.0
2024-02-01 13:30:00,35.3,35.43,35.27,35.31,557255.0,32.4329,32.5524,32.4053,32.4421,557255.0
2024-02-01 14:00:00,35.3,35.31,35.13,35.14,713010.0,32.4329,32.4421,32.2767,32.2859,713010.0
2024-02-01 14:30:00,35.15,35.26,35.1,35.2,982506.0,32.2951,32.3962,32.2492,32.341,982506.0
2024-02-01 15:00:00,35.2,35.28,35.18,35.2,893867.0,32.341,32.4145,32.3227,32.341,893867.0
2024-02-01 15:30:00,35.19,35.22,35.09,35.13,1440909.0,32.3318,32.3594,32.24,32.2767,1440909.0
2024-02-02 09:30:00,34.83,34.9,34.52,34.58,973704.0,32.0011,32.0654,31.7163,31.7714,973704.0
2024-02-02 10:00:00,34.58,34.77,34.46,34.71,928052.0,31.7714,31.946,31.6611,31.8908,928052.0
2024-02-02 10:30:00,34.71,34.73,34.62,34.71,1438657.0,31.8908,31.9092,31.8081,31.8908,1438657.0
2024-02-02 11:00:00,34.72,34.77,34.6,34.7,1043805.0,31.9,31.946,31.7898,31.8816,1043805.0
2024-02-02 11:30:00,34.7,34.83,34.69,34.8,674736.0,31.8816,32.0011,31.8725,31.9735,674736.0
2024-02-02 12:00:00,34.79,34.88,34.75,34.88,360588.0,31.9643,32.047,31.9276,32.047,360588.0
2024-02-02 12:30:00,34.88,34.89,34.72,34.81,519517.0,32.047,32.0562,31.9,31.9827,519517.0
2024-02-02 13:00:00,34.8,34.86,34.75,34.76,534088.0,31.9735,32.0286,31.9276,31.9368,534088.0
2024-02-02 13:30:00,34.75,34.77,34.68,34.71,477953.0,31.9276,31.946,31.8633,31.8908,477953.0
2024-02-02 14:00:00,34.72,34.75,34.67,34.74,471677.0,31.9,31.9276,31.8541,31.9184,471677.0
2024-02-02 14:30:00,34.73,34.81,34.7,34.8,541108.0,31.9092,31.9827,31.8816,31.9735,541108.0
2024-02-02 15:00:00,34.8,34.84,34.72,34.78,701346.0,31.9735,32.0103,31.9,31.9551,701346.0
2024-02-02 15:30:00,34.78,34.79,34.61,34.64,1397548.0,31.9551,31.9643,31.799,31.8265,1397548.0
2024-02-05 09:30:00,34.05,34.22,33.95,34.04,2185928.0,31.2844,31.4406,31.1926,31.2752,2185928.0
2024-02-05 10:00:00,34.03,34.13,33.95,33.96,882340.0,31.2661,31.3579,31.1926,31.2017,882340.0
2024-02-05 10:30:00,33.97,34.03,33.93,34.03,1140134.0,31.2109,31.2661,31.1742,31.2661,1140134.0
2024-02-05 11:00:00,34.03,34.16,34.0,34.13,1221396.0,31.2661,31.3855,31.2385,31.3579,1221396.0
2024-02-05 11:30:00,34.13,34.21,34.11,34.18,701122.0,31.3579,31.4314,31.3396,31.4039,701122.0
2024-02-05 12:00:00,34.18,34.29,34.18,34.28,403876.0,31.4039,31.5049,31.4039,31.4958,403876.0
2024-02-05 12:30:00,34.29,34.34,34.27,34.29,321854.0,31.5049,31.5509,31.4866,31.5049,321854.0
2024-02-05 13:00:00,34.29,34.39,34.28,34.37,404409.0,31.5049,31.5968,31.4958,31.5784,404409.0
2024-02-05 13:30:00,34.37,34.5,34.36,34.41,475785.0,31.5784,31.6979,31.5693,31.6152,475785.0
2024-02-05 14:00:00,34.41,34.43,34.35,34.42,403447.0,31.6152,31.6336,31.5601,31.6244,403447.0
2024-02-05 14:30:00,34.42,34.5,34.41,34.46,545446.0,31.6244,31.6979,31.6152,31.6611,545446.0
2024-02-05 15:00:00,34.46,34.47,34.36,34.39,519705.0,31.6611,31.6703,31.5693,31.5968,519705.0
2024-02-05 15:30:00,34.39,34.45,34.23,34.23,1997919.0,31.5968,31.6519,31.4498,31.4498,1997919.0
2024-02-06 09:30:00,35.8,36.2,35.74,35.99,3337532.0,32.8923,33.2598,32.8372,33.0669,3337532.0
2024-02-06 10:00:00,35.99,36.2,35.94,36.12,1594010.0,33.0669,33.2598,33.0209,33.1863,1594010.0
2024-02-06 10:30:00,36.13,36.24,36.02,36.2,1175365.0,33.1955,33.2966,33.0944,33.2598,1175365.0
2024-02-06 11:00:00,36.19,36.26,36.11,36.19,1270028.0,33.2506,33.3149,33.1771,33.2506,1270028.0
2024-02-06 11:30:00,36.2,36.47,36.11,36.4,2258819.0,33.2598,33.5079,33.1771,33.4436,2258819.0
2024-02-06 12:00:00,36.4,36.53,36.28,36.29,910061.0,33.4436,33.563,33.3333,33.3425,910061.0
2024-02-06 12:30:00,36.29,36.45,36.28,36.38,757201.0,33.3425,33.4895,33.3333,33.4252,757201.0
2024-02-06 13:00:00,36.38,36.38,36.23,36.28,482496.0,33.4252,33.4252,33.2874,33.3333,482496.0
2024-02-06 13:30:00,36.27,36.4,36.26,36.37,490523.0,33.3241,33.4436,33.3149,33.416,490523.0
2024-02-06 14:00:00,36.37,36.38,36.2,36.26,665237.0,33.416,33.4252,33.2598,33.3149,665237.0
2024-02-06 14:30:00,36.26,36.29,36.19,36.28,667301.0,33.3149,33.3425,33.2506,33.3333,667301.0
2024-02-06 15:00:00,36.28,36.3,36.17,36.19,842675.0,33.3333,33.3517,33.2322,33.2506,842675.0
2024-02-06 15:30:00,36.19,36.43,36.16,36.43,2647103.0,33.2506,33.4711,33.2231,33.4711,2647103.0
2024-02-07 09:30:00,36.18,36.35,36.13,36.14,866279.0,33.2414,33.3976,33.1955,33.2047,866279.0
2024-02-07 10:00:00,36.14,36.15,35.9,36.05,1157284.0,33.2047,33.2139,32.9842,33.122,1157284.0
2024-02-07 10:30:00,36.04,36.16,36.0,36.08,652674.0,33.1128,33.2231,33.0761,33.1496,652674.0
2024-02-07 11:00:00,36.08,36.12,35.98,35.99,696944.0,33.1496,33.1863,33.0577,33.0669,696944.0
2024-02-07 11:30:00,35.99,36.0,35.9,35.94,585044.0,33.0669,33.0761,32.9842,33.0209,585044.0
2024-02-07 12:00:00,35.94,36.01,35.91,35.94,506958.0,33.0209,33.0852,32.9934,33.0209,506958.0
2024-02-07 12:30:00,35.94,35.99,35.9,35.97,436804.0,33.0209,33.0669,32.9842,33.0485,436804.0
2024-02-07 13:00:00,35.97,36.01,35.95,36.0,416132.0,33.0485,33.0852,33.0301,33.0761,416132.0
2024-02-07 13:30:00,35.99,36.07,35.96,36.06,489658.0,33.0669,33.1404,33.0393,33.1312,489658.0
2024-02-07 14:00:00,36.06,36.12,36.04,36.08,478223.0,33.1312,33.1863,33.1128,33.1496,478223.0
2024-02-07 14:30:00,36.08,36.09,36.0,36.06,543754.0,33.1496,33.1587,33.0761,33.1312,543754.0
2024-02-07 15:00:00,36.06,36.1,36.03,36.09,668549.0,33.1312,33.1679,33.1036,33.1587,668549.0
2024-02-07 15:30:00,36.09,36.19,36.09,36.18,1335670.0,33.1587,33.2506,33.1587,33.2414,1335670.0
2024-02-08 09:30:00,36.13,36.29,36.05,36.07,652491.0,33.1955,33.3425,33.122,33.1404,652491.0
2024-02-08 10:00:00,36.08,36.17,35.98,36.08,526572.0,33.1496,33.2322,33.0577,33.1496,526572.0
2024-02-08 10:30:00,36.09,36.2,36.01,36.03,776937.0,33.1587,33.2598,33.0852,33.1036,776937.0
2024-02-08 11:00:00,36.03,36.1,35.97,35.98,505425.0,33.1036,33.1679,33.0485,33.0577,505425.0
2024-02-08 11:30:00,35.97,36.09,35.97,36.05,374485.0,33.0485,33.1587,33.0485,33.122,374485.0
2024-02-08 12:00:00,36.05,36.06,35.97,36.02,430589.0,33.122,33.1312,33.0485,33.0944,430589.0
2024-02-08 12:30:00,36.02,36.15,36.01,36.13,405339.0,33.0944,33.2139,33.0852,33.1955,405339.0
2024-02-08 13:00:00,36.12,36.19,36.05,36.07,306829.0,33.1863,33.2506,33.122,33.1404,306829.0
2024-02-08 13:30:00,36.07,36.15,36.05,36.15,286198.0,33.1404,33.2139,33.122,33.2139,286198.0
2024-02-08 14:00:00,36.14,36.19,36.13,36.17,191562.0,33.2047,33.2506,33.1955,33.2322,191562.0
2024-02-08 14:30:00,36.18,36.25,36.17,36.25,493317.0,33.2414,33.3057,33.2322,33.3057,493317.0
2024-02-08 15:00:00,36.25,36.31,36.22,36.25,487072.0,33.3057,33.3609,33.2782,33.3057,487072.0
2024-02-08 15:30:00,36.24,36.29,36.16,36.22,1678523.0,33.2966,33.3425,33.2231,33.2782,1678523.0
2024-02-09 09:30:00,36.47,36.67,36.41,36.44,1179293.0,33.5079,33.6916,33.4528,33.4803,1179293.0
2024-02-09 10:00:00,36.43,36.49,36.31,36.4,727119.0,33.4711,33.5263,33.3609,33.4436,727119.0
2024-02-09 10:30:00,36.4,36.43,36.3,36.36,475177.0,33.4436,33.4711,33.3517,33.4068,475177.0
2024-02-09 11:00:00,36.36,36.36,36.28,36.33,442412.0,33.4068,33.4068,33.3333,33.3793,442412.0
2024-02-09 11:30:00,36.33,36.4,36.23,36.37,846127.0,33.3793,33.4436,33.2874,33.416,846127.0
2024-02-09 12:00:00,36.37,36.51,36.37,36.48,640543.0,33.416,33.5446,33.416,33.5171,640543.0
2024-02-09 12:30:00,36.49,36.5,36.34,36.41,589518.0,33.5263,33.5354,33.3884,33.4528,589518.0
2024-02-09 13:00:00,36.41,36.46,36.38,36.45,410265.0,33.4528,33.4987,33.4252,33.4895,410265.0
2024-02-09 13:30:00,36.46,36.47,36.4,36.41,378269.0,33.4987,33.5079,33.4436,33.4528,378269.0
2024-02-09 14:00:00,36.41,36.45,36.39,36.43,284268.0,33.4528,33.4895,33.4344,33.4711,284268.0
2024-02-09 14:30:00,36.43,36.43,36.33,36.34,434549.0,33.4711,33.4711,33.3793,33.3884,434549.0
2024-02-09 15:00:00,36.33,36.41,36.3,36.4,580055.0,33.3793,33.4528,33.3517,33.4436,580055.0
2024-02-09 15:30:00,36.4,36.41,36.34,36.37,1474978.0,33.4436,33.4528,33.3884,33.416,1474978.0
2024-02-12 09:30:00,36.35,36.5,36.24,36.46,693705.0,33.3976,33.5354,33.2966,33.4987,693705.0
2024-02-12 10:00:00,36.47,36.52,36.36,36.4,660704.0,33.5079,33.5538,33.4068,33.4436,660704.0
2024-02-12 10:30:00,36.4,36.45,36.25,36.26,505877.0,33.4436,33.4895,33.3057,33.3149,505877.0
2024-02-12 11:00:00,36.26,36.28,36.22,36.27,456352.0,33.3149,33.3333,33.2782,33.3241,456352.0
2024-02-12 11:30:00,36.26,36.44,36.25,36.41,422942.0,33.3149,33.4803,33.3057,33.4528,422942.0
2024-02-12 12:00:00,36.41,36.46,36.38,36.44,252731.0,33.4528,33.4987,33.4252,33.4803,252731.0
2024-02-12 12:30:00,36.44,36.46,36.4,36.43,249083.0,33.4803,33.4987,33.4436,33.4711,249083.0
2024-02-12 13:00:00,36.43,36.5,36.42,36.49,241737.0,33.4711,33.5354,33.4619,33.5263,241737.0
2024-02-12 13:30:00,36.49,36.55,36.49,36.51,241247.0,33.5263,33.5814,33.5263,33.5446,241247.0
2024-02-12 14:00:00,36.51,36.53,36.39,36.43,261234.0,33.5446,33.563,33.4344,33.4711,261234.0
2024-02-12 14:30:00,36.43,36.48,36.41,36.48,229272.0,33.4711,33.5171,33.4528,33.5171,229272.0
2024-02-12 15:00:00,36.48,36.52,36.45,36.51,439410.0,33.5171,33.5538,33.4895,33.5446,439410.0
2024-02-12 15:30:00,36.5,36.52,36.43,36.43,1025868.0,33.5354,33.5538,33.4711,33.4711,1025868.0
2024-02-13 09:30:00,36.61,36.65,36.21,36.21,810187.0,33.6365,33.6733,33.269,33.269,810187.0
2024-02-13 10:00:00,36.21,36.27,36.07,36.11,554726.0,33.269,33.3241,33.1404,33.1771,554726.0
2024-02-13 10:30:00,36.11,36.2,36.07,36.2,528980.0,33.1771,33.2598,33.1404,33.2598,528980.0
2024-02-13 11:00:00,36.2,36.25,36.15,36.2,542657.0,33.2598,33.3057,33.2139,33.2598,542657.0
2024-02-13 11:30:00,36.2,36.28,36.15,36.17,375503.0,33.2598,33.3333,33.2139,33.2322,375503.0
2024-02-13 12:00:00,36.17,36.22,36.16,36.2,252606.0,33.2322,33.2782,33.2231,33.2598,252606.0
2024-02-13 12:30:00,36.2,36.3,36.19,36.27,322808.0,33.2598,33.3517,33.2506,33.3241,322808.0
2024-02-13 13:00:00,36.27,36.28,36.17,36.2,349075.0,33.3241,33.3333,33.2322,33.2598,349075.0
2024-02-13 13:30:00,36.2,36.21,36.14,36.17,261714.0,33.2598,33.269,33.2047,33.2322,261714.0
2024-02-13 14:00:00,36.16,36.17,36.08,36.13,423976.0,33.2231,33.2322,33.1496,33.1955,423976.0
2024-02-13 14:30:00,36.14,36.17,35.91,35.95,568133.0,33.2047,33.2322,32.9934,33.0301,568133.0
2024-02-13 15:00:00,35.95,35.96,35.83,35.89,486963.0,33.0301,33.0393,32.9199,32.975,486963.0
2024-02-13 15:30:00,35.89,36.06,35.89,36.04,1540172.0,32.975,33.1312,32.975,33.1128,1540172.0
2024-02-14 09:30:00,36.2,36.29,36.03,36.15,2154779.0,33.2598,33.3425,33.1036,33.2139,2154779.0
2024-02-14 10:00:00,36.14,36.16,35.9,35.91,796306.0,33.2047,33.2231,32.9842,32.9934,796306.0
2024-02-14 10:30:00,35.91,35.94,35.68,35.89,1177590.0,32.9934,33.0209,32.782,32.975,1177590.0
2024-02-14 11:00:00,35.89,35.9,35.76,35.77,729906.0,32.975,32.9842,32.8555,32.8647,729906.0
2024-02-14 11:30:00,35.77,35.85,35.71,35.72,782324.0,32.8647,32.9382,32.8096,32.8188,782324.0
2024-02-14 12:00:00,35.72,35.72,35.6,35.65,405567.0,32.8188,32.8188,32.7085,32.7545,405567.0
2024-02-14 12:30:00,35.65,35.76,35.63,35.73,375289.0,32.7545,32.8555,32.7361,32.828,375289.0
2024-02-14 13:00:00,35.73,35.75,35.66,35.7,503733.0,32.828,32.8464,32.7637,32.8004,503733.0
2024-02-14 13:30:00,35.7,35.78,35.69,35.7,308485.0,32.8004,32.8739,32.7912,32.8004,308485.0
2024-02-14 14:00:00,35.71,35.75,35.68,35.74,436190.0,32.8096,32.8464,32.782,32.8372,436190.0
2024-02-14 14:30:00,35.74,35.81,35.72,35.76,437204.0,32.8372,32.9015,32.8188,32.8555,437204.0
2024-02-14 15:00:00,35.76,35.78,35.67,35.77,570621.0,32.8555,32.8739,32.7729,32.8647,570621.0
2024-02-14 15:30:00,35.76,35.79,35.71,35.75,1354602.0,32.8555,32.8831,32.8096,32.8464,1354602.0
2024-02-15 09:30:00,34.86,35.3,34.84,35.24,1515790.0,32.421,32.8302,32.4024,32.7744,1515790.0
2024-02-15 10:00:00,35.25,35.42,35.2,35.38,716794.0,32.7837,32.9418,32.7372,32.9046,716794.0
2024-02-15 10:30:00,35.37,35.39,35.29,35.32,469730.0,32.8953,32.9139,32.8209,32.8488,469730.0
2024-02-15 11:00:00,35.32,35.39,35.31,35.31,499422.0,32.8488,32.9139,32.8395,32.8395,499422.0
2024-02-15 11:30:00,35.32,35.53,35.28,35.47,500555.0,32.8488,33.0441,32.8116,32.9883,500555.0
2024-02-15 12:00:00,35.47,35.54,35.46,35.5,381860.0,32.9883,33.0534,32.979,33.0162,381860.0
2024-02-15 12:30:00,35.5,35.56,35.45,35.55,371817.0,33.0162,33.072,32.9697,33.0627,371817.0
2024-02-15 13:00:00,35.55,35.57,35.48,35.57,293038.0,33.0627,33.0813,32.9976,33.0813,293038.0
2024-02-15 13:30:00,35.57,35.59,35.5,35.55,359134.0,33.0813,33.0999,33.0162,33.0627,359134.0
2024-02-15 14:00:00,35.55,35.64,35.55,35.63,338735.0,33.0627,33.1464,33.0627,33.1371,338735.0
2024-02-15 14:30:00,35.63,35.72,35.62,35.72,465952.0,33.1371,33.2208,33.1278,33.2208,465952.0
2024-02-15 15:00:00,35.72,35.72,35.61,35.68,527906.0,33.2208,33.2208,33.1185,33.1836,527906.0
2024-02-15 15:30:00,35.68,35.69,35.55,35.61,1510585.0,33.1836,33.1929,33.0627,33.1185,1510585.0
2024-02-16 09:30:00,35.73,35.77,35.53,35.58,879900.0,33.2301,33.2673,33.0441,33.0906,879900.0
2024-02-16 10:00:00,35.57,35.74,35.56,35.63,546826.0,33.0813,33.2394,33.072,33.1371,546826.0
2024-02-16 10:30:00,35.63,35.69,35.55,35.62,390652.0,33.1371,33.1929,33.0627,33.1278,390652.0
2024-02-16 11:00:00,35.63,35.64,35.57,35.61,416831.0,33.1371,33.1464,33.0813,33.1185,416831.0
2024-02-16 11:30:00,35.61,35.76,35.53,35.74,467493.0,33.1185,33.258,33.0441,33.2394,467493.0
2024-02-16 12:00:00,35.73,35.76,35.64,35.66,343552.0,33.2301,33.258,33.1464,33.165,343552.0
2024-02-16 12:30:00,35.66,35.69,35.63,35.65,246480.0,33.165,33.1929,33.1371,33.1557,246480.0
2024-02-16 13:00:00,35.65,35.67,35.56,35.62,204583.0,33.1557,33.1743,33.072,33.1278,204583.0
2024-02-16 13:30:00,35.62,35.65,35.58,35.65,273291.0,33.1278,33.1557,33.0906,33.1557,273291.0
2024-02-16 14:00:00,35.65,35.69,35.64,35.67,304912.0,33.1557,33.1929,33.1464,33.1743,304912.0
2024-02-16 14:30:00,35.68,35.68,35.57,35.62,499529.0,33.1836,33.1836,33.0813,33.1278,499529.0
2024-02-16 15:00:00,35.63,35.63,35.53,35.56,397605.0,33.1371,33.1371,33.0441,33.072,397605.0
2024-02-16 15:30:00,35.56,35.58,35.45,35.46,1221408.0,33.072,33.0906,32.9697,32.979,1221408.0
2024-02-20 09:30:00,35.56,35.56,35.35,35.49,805932.0,33.072,33.072,32.8767,33.0069,805932.0
2024-02-20 10:00:00,35.49,35.59,35.48,35.56,516406.0,33.0069,33.0999,32.9976,33.072,516406.0
2024-02-20 10:30:00,35.55,35.56,35.33,35.41,817734.0,33.0627,33.072,32.8581,32.9325,817734.0
2024-02-20 11:00:00,35.41,35.42,35.3,35.36,509435.0,32.9325,32.9418,32.8302,32.886,509435.0
2024-02-20 11:30:00,35.36,35.42,35.32,35.41,261935.0,32.886,32.9418,32.8488,32.9325,261935.0
2024-02-20 12:00:00,35.41,35.46,35.38,35.45,230217.0,32.9325,32.979,32.9046,32.9697,230217.0
2024-02-20 12:30:00,35.45,35.46,35.33,35.35,226564.0,32.9697,32.979,32.8581,32.8767,226564.0
2024-02-20 13:00:00,35.35,35.39,35.28,35.36,206953.0,32.8767,32.9139,32.8116,32.886,206953.0
2024-02-20 13:30:00,35.37,35.37,35.31,35.34,168440.0,32.8953,32.8953,32.8395,32.8674,168440.0
2024-02-20 14:00:00,35.34,35.35,35.28,35.32,270133.0,32.8674,32.8767,32.8116,32.8488,270133.0
2024-02-20 14:30:00,35.32,35.4,35.31,35.38,274181.0,32.8488,32.9232,32.8395,32.9046,274181.0
2024-02-20 15:00:00,35.38,35.38,35.31,35.34,339145.0,32.9046,32.9046,32.8395,32.8674,339145.0
2024-02-20 15:30:00,35.34,35.39,35.27,35.37,1067049.0,32.8674,32.9139,32.8023,32.8953,1067049.0
2024-02-21 09:30:00,35.41,35.65,35.28,35.57,637443.0,32.9325,33.1557,32.8116,33.0813,637443.0
2024-02-21 10:00:00,35.57,35.57,35.46,35.57,340199.0,33.0813,33.0813,32.979,33.0813,340199.0
2024-02-21 10:30:00,35.57,35.64,35.54,35.6,442639.0,33.0813,33.1464,33.0534,33.1092,442639.0
2024-02-21 11:00:00,35.6,35.65,35.57,35.6,306284.0,33.1092,33.1557,33.0813,33.1092,306284.0
2024-02-21 11:30:00,35.6,35.68,35.57,35.68,265771.0,33.1092,33.1836,33.0813,33.1836,265771.0
2024-02-21 12:00:00,35.68,35.73,35.65,35.73,226068.0,33.1836,33.2301,33.1557,33.2301,226068.0
2024-02-21 12:30:00,35.73,35.77,35.68,35.7,176254.0,33.2301,33.2673,33.1836,33.2022,176254.0
2024-02-21 13:00:00,35.7,35.7,35.59,35.66,209482.0,33.2022,33.2022,33.0999,33.165,209482.0
2024-02-21 13:30:00,35.66,35.69,35.64,35.64,155996.0,33.165,33.1929,33.1464,33.1464,155996.0
2024-02-21 14:00:00,35.65,35.69,35.59,35.63,213039.0,33.1557,33.1929,33.0999,33.1371,213039.0
2024-02-21 14:30:00,35.63,35.63,35.56,35.59,194504.0,33.1371,33.1371,33.072,33.0999,194504.0
2024-02-21 15:00:00,35.59,35.59,35.48,35.54,343768.0,33.0999,33.0999,32.9976,33.0534,343768.0
2024-02-21 15:30:00,35.54,35.71,35.53,35.7,1019367.0,33.0534,33.2115,33.0441,33.2022,1019367.0
2024-02-22 09:30:00,35.52,35.54,35.31,35.41,725952.0,33.0348,33.0534,32.8395,32.9325,725952.0
2024-02-22 10:00:00,35.41,35.41,35.21,35.3,428817.0,32.9325,32.9325,32.7465,32.8302,428817.0
2024-02-22 10:30:00,35.3,35.41,35.26,35.38,361108.0,32.8302,32.9325,32.793,32.9046,361108.0
2024-02-22 11:00:00,35.38,35.53,35.38,35.5,392485.0,32.9046,33.0441,32.9046,33.0162,392485.0
2024-02-22 11:30:00,35.5,35.51,35.39,35.4,331080.0,33.0162,33.0255,32.9139,32.9232,331080.0
2024-02-22 12:00:00,35.4,35.5,35.39,35.48,277652.0,32.9232,33.0162,32.9139,32.9976,277652.0
2024-02-22 12:30:00,35.48,35.57,35.46,35.55,162332.0,32.9976,33.0813,32.979,33.0627,162332.0
2024-02-22 13:00:00,35.55,35.58,35.51,35.56,157235.0,33.0627,33.0906,33.0255,33.072,157235.0
2024-02-22 13:30:00,35.56,35.59,35.51,35.59,160663.0,33.072,33.0999,33.0255,33.0999,160663.0
2024-02-22 14:00:00,35.59,35.67,35.57,35.66,174715.0,33.0999,33.1743,33.0813,33.165,174715.0
2024-02-22 14:30:00,35.66,35.67,35.57,35.58,182013.0,33.165,33.1743,33.0813,33.0906,182013.0
2024-02-22 15:00:00,35.58,35.58,35.49,35.55,259046.0,33.0906,33.0906,33.0069,33.0627,259046.0
2024-02-22 15:30:00,35.55,35.56,35.47,35.49,653931.0,33.0627,33.072,32.9883,33.0069,653931.0
2024-02-23 09:30:00,35.23,35.3,35.04,35.29,621072.0,32.7651,32.8302,32.5884,32.8209,621072.0
2024-02-23 10:00:00,35.29,35.32,35.21,35.29,475002.0,32.8209,32.8488,32.7465,32.8209,475002.0
2024-02-23 10:30:00,35.3,35.41,35.28,35.36,524859.0,32.8302,32.9325,32.8116,32.886,524859.0
2024-02-23 11:00:00,35.36,35.38,35.32,35.37,256770.0,32.886,32.9046,32.8488,32.8953,256770.0
2024-02-23 11:30:00,35.37,35.41,35.32,35.34,217766.0,32.8953,32.9325,32.8488,32.8674,217766.0
2024-02-23 12:00:00,35.34,35.36,35.29,35.29,139274.0,32.8674,32.886,32.8209,32.8209,139274.0
2024-02-23 12:30:00,35.3,35.4,35.28,35.39,205145.0,32.8302,32.9232,32.8116,32.9139,205145.0
2024-02-23 13:00:00,35.39,35.43,35.37,35.41,185811.0,32.9139,32.9511,32.8953,32.9325,185811.0
2024-02-23 13:30:00,35.41,35.46,35.4,35.44,220964.0,32.9325,32.979,32.9232,32.9604,220964.0
2024-02-23 14:00:00,35.44,35.45,35.39,35.4,236267.0,32.9604,32.9697,32.9139,32.9232,236267.0
2024-02-23 14:30:00,35.39,35.44,35.38,35.44,163597.0,32.9139,32.9604,32.9046,32.9604,163597.0
2024-02-23 15:00:00,35.43,35.45,35.37,35.37,206339.0,32.9511,32.9697,32.8953,32.8953,206339.0
2024-02-23 15:30:00,35.38,35.41,35.36,35.37,656689.0,32.9046,32.9325,32.886,32.8953,656689.0
2024-02-26 09:30:00,35.38,35.53,35.21,35.5,493018.0,32.9046,33.0441,32.7465,33.0162,493018.0
2024-02-26 10:00:00,35.51,35.54,35.37,35.45,378324.0,33.0255,33.0534,32.8953,32.9697,378324.0
2024-02-26 10:30:00,35.45,35.47,35.35,35.39,192992.0,32.9697,32.9883,32.8767,32.9139,192992.0
2024-02-26 11:00:00,35.39,35.42,35.32,35.41,266129.0,32.9139,32.9418,32.8488,32.9325,266129.0
2024-02-26 11:30:00,35.41,35.44,35.33,35.33,332390.0,32.9325,32.9604,32.8581,32.8581,332390.0
2024-02-26 12:00:00,35.34,35.36,35.3,35.34,180065.0,32.8674,32.886,32.8302,32.8674,180065.0
2024-02-26 12:30:00,35.34,35.35,35.29,35.33,167454.0,32.8674,32.8767,32.8209,32.8581,167454.0
2024-02-26 13:00:00,35.33,35.38,35.28,35.3,352311.0,32.8581,32.9046,32.8116,32.8302,352311.0
2024-02-26 13:30:00,35.3,35.34,35.24,35.3,337204.0,32.8302,32.8674,32.7744,32.8302,337204.0
2024-02-26 14:00:00,35.3,35.35,35.27,35.3,245748.0,32.8302,32.8767,32.8023,32.8302,245748.0
2024-02-26 14:30:00,35.3,35.33,35.27,35.32,203504.0,32.8302,32.8581,32.8023,32.8488,203504.0
2024-02-26 15:00:00,35.32,35.36,35.31,35.34,312709.0,32.8488,32.886,32.8395,32.8674,312709.0
2024-02-26 15:30:00,35.34,35.36,35.3,35.33,809323.0,32.8674,32.886,32.8302,32.8581,809323.0
2024-02-27 09:30:00,35.55,35.64,35.45,35.51,656167.0,33.0627,33.1464,32.9697,33.0255,656167.0
2024-02-27 10:00:00,35.52,35.54,35.35,35.45,615689.0,33.0348,33.0534,32.8767,32.9697,615689.0
2024-02-27 10:30:00,35.44,35.48,35.38,35.48,509659.0,32.9604,32.9976,32.9046,32.9976,509659.0
2024-02-27 11:00:00,35.48,35.53,35.45,35.46,472235.0,32.9976,33.0441,32.9697,32.979,472235.0
2024-02-27 11:30:00,35.46,35.47,35.38,35.39,304050.0,32.979,32.9883,32.9046,32.9139,304050.0
2024-02-27 12:00:00,35.39,35.42,35.35,35.41,222380.0,32.9139,32.9418,32.8767,32.9325,222380.0
2024-02-27 12:30:00,35.4,35.46,35.36,35.44,327127.0,32.9232,32.979,32.886,32.9604,327127.0
2024-02-27 13:00:00,35.44,35.52,35.41,35.47,646953.0,32.9604,33.0348,32.9325,32.9883,646953.0
2024-02-27 13:30:00,35.47,35.51,35.43,35.5,364818.0,32.9883,33.0255,32.9511,33.0162,364818.0
2024-02-27 14:00:00,35.49,35.53,35.41,35.41,583048.0,33.0069,33.0441,32.9325,32.9325,583048.0
2024-02-27 14:30:00,35.41,35.43,35.32,35.36,492644.0,32.9325,32.9511,32.8488,32.886,492644.0
2024-02-27 15:00:00,35.36,35.37,35.33,35.36,365393.0,32.886,32.8953,32.8581,32.886,365393.0
2024-02-27 15:30:00,35.36,35.43,35.35,35.42,1008254.0,32.886,32.9511,32.8767,32.9418,1008254.0
2024-02-28 09:30:00,35.21,35.34,35.13,35.28,570212.0,32.7465,32.8674,32.6721,32.8116,570212.0
2024-02-28 10:00:00,35.28,35.38,35.19,35.2,323964.0,32.8116,32.9046,32.7279,32.7372,323964.0
2024-02-28 10:30:00,35.2,35.21,35.06,35.15,653147.0,32.7372,32.7465,32.607,32.6907,653147.0
2024-02-28 11:00:00,35.15,35.21,35.04,35.07,1244153.0,32.6907,32.7465,32.5884,32.6163,1244153.0
2024-02-28 11:30:00,35.07,35.14,35.01,35.12,935727.0,32.6163,32.6814,32.5605,32.6628,935727.0
2024-02-28 12:00:00,35.13,35.17,35.1,35.14,265777.0,32.6721,32.7093,32.6442,32.6814,265777.0
2024-02-28 12:30:00,35.14,35.14,35.06,35.09,481368.0,32.6814,32.6814,32.607,32.6349,481368.0
2024-02-28 13:00:00,35.09,35.13,35.05,35.08,639078.0,32.6349,32.6721,32.5977,32.6256,639078.0
2024-02-28 13:30:00,35.08,35.09,35.0,35.01,363736.0,32.6256,32.6349,32.5512,32.5605,363736.0
2024-02-28 14:00:00,35.01,35.05,34.95,35.03,487784.0,32.5605,32.5977,32.5047,32.5791,487784.0
2024-02-28 14:30:00,35.02,35.04,34.99,35.02,290346.0,32.5698,32.5884,32.5419,32.5698,290346.0
2024-02-28 15:00:00,35.02,35.04,35.0,35.03,485722.0,32.5698,32.5884,32.5512,32.5791,485722.0
2024-02-28 15:30:00,35.03,35.03,34.94,34.96,1266658.0,32.5791,32.5791,32.4954,32.514,1266658.0
2024-02-29 09:30:00,35.07,35.14,34.99,35.14,472443.0,32.6163,32.6814,32.5419,32.6814,472443.0
2024-02-29 10:00:00,35.14,35.19,35.04,35.08,863491.0,32.6814,32.7279,32.5884,32.6256,863491.0
2024-02-29 10:30:00,35.09,35.11,34.98,35.03,423871.0,32.6349,32.6535,32.5326,32.5791,423871.0
2024-02-29 11:00:00,35.02,35.05,34.95,35.02,896429.0,32.5698,32.5977,32.5047,32.5698,896429.0
2024-02-29 11:30:00,35.01,35.05,34.92,35.03,1536065.0,32.5605,32.5977,32.4768,32.5791,1536065.0
2024-02-29 12:00:00,35.03,35.08,34.96,34.98,526549.0,32.5791,32.6256,32.514,32.5326,526549.0
2024-02-29 12:30:00,34.98,35.0,34.91,34.97,549727.0,32.5326,32.5512,32.4675,32.5233,549727.0
2024-02-29 13:00:00,34.96,35.02,34.94,34.98,364088.0,32.514,32.5698,32.4954,32.5326,364088.0
2024-02-29 13:30:00,34.97,34.99,34.91,34.98,373823.0,32.5233,32.5419,32.4675,32.5326,373823.0
2024-02-29 14:00:00,34.98,35.02,34.93,34.95,347862.0,32.5326,32.5698,32.4861,32.5047,347862.0
2024-02-29 14:30:00,34.95,34.96,34.87,34.9,273630.0,32.5047,32.514,32.4303,32.4582,273630.0
2024-02-29 15:00:00,34.9,34.93,34.88,34.91,302994.0,32.4582,32.4861,32.4396,32.4675,302994.0
2024-02-29 15:30:00,34.91,35.02,34.91,34.98,1048233.0,32.4675,32.5698,32.4675,32.5326,1048233.0
2024-03-01 09:30:00,35.42,35.5,35.34,35.44,764037.0,32.9418,33.0162,32.8674,32.9604,764037.0
2024-03-01 10:00:00,35.44,35.62,35.31,35.61,754222.0,32.9604,33.1278,32.8395,33.1185,754222.0
2024-03-01 10:30:00,35.61,35.72,35.57,35.68,498562.0,33.1185,33.2208,33.0813,33.1836,498562.0
2024-03-01 11:00:00,35.67,35.75,35.62,35.7,543600.0,33.1743,33.2487,33.1278,33.2022,543600.0
2024-03-01 11:30:00,35.71,35.82,35.7,35.8,555537.0,33.2115,33.3138,33.2022,33.2952,555537.0
2024-03-01 12:00:00,35.8,35.81,35.7,35.73,347137.0,33.2952,33.3045,33.2022,33.2301,347137.0
2024-03-01 12:30:00,35.73,35.75,35.68,35.73,212577.0,33.2301,33.2487,33.1836,33.2301,212577.0
2024-03-01 13:00:00,35.73,35.73,35.67,35.71,350400.0,33.2301,33.2301,33.1743,33.2115,350400.0
2024-03-01 13:30:00,35.71,35.72,35.63,35.66,274251.0,33.2115,33.2208,33.1371,33.165,274251.0
2024-03-01 14:00:00,35.66,35.69,35.65,35.69,220893.0,33.165,33.1929,33.1557,33.1929,220893.0
2024-03-01 14:30:00,35.69,35.7,35.66,35.68,198251.0,33.1929,33.2022,33.165,33.1836,198251.0
2024-03-01 15:00:00,35.68,35.68,35.59,35.63,291365.0,33.1836,33.1836,33.0999,33.1371,291365.0
2024-03-01 15:30:00,35.63,35.64,35.59,35.64,780365.0,33.1371,33.1464,33.0999,33.1464,780365.0
2024-03-04 09:30:00,36.0,36.03,35.83,35.88,821177.0,33.4812,33.5091,33.3231,33.3696,821177.0
2024-03-04 10:00:00,35.87,35.88,35.72,35.83,475995.0,33.3603,33.3696,33.2208,33.3231,475995.0
2024-03-04 10:30:00,35.83,35.85,35.76,35.79,548876.0,33.3231,33.3417,33.258,33.2859,548876.0
2024-03-04 11:00:00,35.79,35.84,35.72,35.74,419210.0,33.2859,33.3324,33.2208,33.2394,419210.0
2024-03-04 11:30:00,35.74,35.8,35.73,35.73,201987.0,33.2394,33.2952,33.2301,33.2301,201987.0
2024-03-04 12:00:00,35.73,35.78,35.69,35.72,172366.0,33.2301,33.2766,33.1929,33.2208,172366.0
2024-03-04 12:30:00,35.72,35.76,35.7,35.74,329447.0,33.2208,33.258,33.2022,33.2394,329447.0
2024-03-04 13:00:00,35.73,35.76,35.7,35.73,255220.0,33.2301,33.258,33.2022,33.2301,255220.0
2024-03-04 13:30:00,35.73,35.78,35.72,35.74,192013.0,33.2301,33.2766,33.2208,33.2394,192013.0
2024-03-04 14:00:00,35.74,35.78,35.72,35.77,250903.0,33.2394,33.2766,33.2208,33.2673,250903.0
2024-03-04 14:30:00,35.77,35.83,35.76,35.8,546931.0,33.2673,33.3231,33.258,33.2952,546931.0
2024-03-04 15:00:00,35.8,35.81,35.67,35.7,514029.0,33.2952,33.3045,33.1743,33.2022,514029.0
2024-03-04 15:30:00,35.71,35.75,35.61,35.68,1405513.0,33.2115,33.2487,33.1185,33.1836,1405513.0
2024-03-05 09:30:00,35.64,35.89,35.58,35.82,428559.0,33.1464,33.3789,33.0906,33.3138,428559.0
2024-03-05 10:00:00,35.82,35.95,35.78,35.78,386758.0,33.3138,33.4347,33.2766,33.2766,386758.0
2024-03-05 10:30:00,35.78,35.95,35.76,35.92,294717.0,33.2766,33.4347,33.258,33.4068,294717.0
2024-03-05 11:00:00,35.93,35.94,35.81,35.86,467736.0,33.4161,33.4254,33.3045,33.351,467736.0
2024-03-05 11:30:00,35.87,35.92,35.76,35.78,221259.0,33.3603,33.4068,33.258,33.2766,221259.0
2024-03-05 12:00:00,35.79,35.84,35.76,35.83,307039.0,33.2859,33.3324,33.258,33.3231,307039.0
2024-03-05 12:30:00,35.82,35.84,35.78,35.82,198697.0,33.3138,33.3324,33.2766,33.3138,198697.0
2024-03-05 13:00:00,35.82,35.85,35.78,35.85,169506.0,33.3138,33.3417,33.2766,33.3417,169506.0
2024-03-05 13:30:00,35.84,35.86,35.78,35.78,128514.0,33.3324,33.351,33.2766,33.2766,128514.0
2024-03-05 14:00:00,35.78,35.85,35.78,35.82,206265.0,33.2766,33.3417,33.2766,33.3138,206265.0
2024-03-05 14:30:00,35.82,35.82,35.72,35.76,354607.0,33.3138,33.3138,33.2208,33.258,354607.0
2024-03-05 15:00:00,35.76,35.76,35.66,35.69,580688.0,33.258,33.258,33.165,33.1929,580688.0
2024-03-05 15:30:00,35.68,35.8,35.68,35.8,991551.0,33.1836,33.2952,33.1836,33.2952,991551.0
2024-03-06 09:30:00,36.44,36.55,36.4,36.51,1050481.0,33.8904,33.9927,33.8532,33.9555,1050481.0
2024-03-06 10:00:00,36.5,36.64,36.48,36.53,1088140.0,33.9462,34.0764,33.9276,33.9741,1088140.0
2024-03-06 10:30:00,36.53,36.6,36.5,36.52,632834.0,33.9741,34.0392,33.9462,33.9648,632834.0
2024-03-06 11:00:00,36.52,36.63,36.5,36.63,915016.0,33.9648,34.0671,33.9462,34.0671,915016.0
2024-03-06 11:30:00,36.63,36.64,36.55,36.61,611773.0,34.0671,34.0764,33.9927,34.0485,611773.0
2024-03-06 12:00:00,36.61,36.63,36.48,36.6,667412.0,34.0485,34.0671,33.9276,34.0392,667412.0
2024-03-06 12:30:00,36.61,36.63,36.53,36.55,666893.0,34.0485,34.0671,33.9741,33.9927,666893.0
2024-03-06 13:00:00,36.56,36.58,36.5,36.55,430419.0,34.002,34.0206,33.9462,33.9927,430419.0
2024-03-06 13:30:00,36.55,36.55,36.44,36.5,316627.0,33.9927,33.9927,33.8904,33.9462,316627.0
2024-03-06 14:00:00,36.5,36.5,36.41,36.47,367287.0,33.9462,33.9462,33.8625,33.9183,367287.0
2024-03-06 14:30:00,36.47,36.52,36.41,36.47,600903.0,33.9183,33.9648,33.8625,33.9183,600903.0
2024-03-06 15:00:00,36.46,36.47,36.32,36.41,788187.0,33.909,33.9183,33.7788,33.8625,788187.0
2024-03-06 15:30:00,36.41,36.51,36.4,36.42,1334185.0,33.8625,33.9555,33.8532,33.8718,1334185.0
2024-03-07 09:30:00,36.32,36.56,36.28,36.55,547564.0,33.7788,34.002,33.7416,33.9927,547564.0
2024-03-07 10:00:00,36.55,36.57,36.4,36.41,344613.0,33.9927,34.0113,33.8532,33.8625,344613.0
2024-03-07 10:30:00,36.41,36.5,36.4,36.5,311292.0,33.8625,33.9462,33.8532,33.9462,311292.0
2024-03-07 11:00:00,36.49,36.55,36.44,36.52,344540.0,33.9369,33.9927,33.8904,33.9648,344540.0
2024-03-07 11:30:00,36.52,36.56,36.45,36.53,418173.0,33.9648,34.002,33.8997,33.9741,418173.0
2024-03-07 12:00:00,36.53,36.59,36.53,36.57,335208.0,33.9741,34.0299,33.9741,34.0113,335208.0
2024-03-07 12:30:00,36.57,36.61,36.52,36.59,440356.0,34.0113,34.0485,33.9648,34.0299,440356.0
2024-03-07 13:00:00,36.59,36.65,36.57,36.61,299505.0,34.0299,34.0857,34.0113,34.0485,299505.0
2024-03-07 13:30:00,36.6,36.6,36.49,36.56,300513.0,34.0392,34.0392,33.9369,34.002,300513.0
2024-03-07 14:00:00,36.55,36.55,36.45,36.47,374276.0,33.9927,33.9927,33.8997,33.9183,374276.0
2024-03-07 14:30:00,36.47,36.54,36.45,36.51,586307.0,33.9183,33.9834,33.8997,33.9555,586307.0
2024-03-07 15:00:00,36.51,36.51,36.44,36.45,265565.0,33.9555,33.9555,33.8904,33.8997,265565.0
2024-03-07 15:30:00,36.45,36.5,36.42,36.44,726325.0,33.8997,33.9462,33.8718,33.8904,726325.0
2024-03-08 09:30:00,36.6,36.69,36.53,36.55,488971.0,34.0392,34.1229,33.9741,33.9927,488971.0
2024-03-08 10:00:00,36.54,36.56,36.42,36.52,540723.0,33.9834,34.002,33.8718,33.9648,540723.0
2024-03-08 10:30:00,36.52,36.62,36.49,36.59,527315.0,33.9648,34.0578,33.9369,34.0299,527315.0
2024-03-08 11:00:00,36.59,36.6,36.37,36.4,721338.0,34.0299,34.0392,33.8253,33.8532,721338.0
2024-03-08 11:30:00,36.4,36.42,36.3,36.31,663031.0,33.8532,33.8718,33.7602,33.7695,663031.0
2024-03-08 12:00:00,36.31,36.43,36.3,36.39,643249.0,33.7695,33.8811,33.7602,33.8439,643249.0
2024-03-08 12:30:00,36.39,36.43,36.37,36.4,432677.0,33.8439,33.8811,33.8253,33.8532,432677.0
2024-03-08 13:00:00,36.4,36.41,36.31,36.32,378567.0,33.8532,33.8625,33.7695,33.7788,378567.0
2024-03-08 13:30:00,36.31,36.33,36.24,36.3,581994.0,33.7695,33.7881,33.7044,33.7602,581994.0
2024-03-08 14:00:00,36.3,36.39,36.29,36.39,440835.0,33.7602,33.8439,33.7509,33.8439,440835.0
2024-03-08 14:30:00,36.39,36.46,36.36,36.36,702113.0,33.8439,33.909,33.816,33.816,702113.0
2024-03-08 15:00:00,36.36,36.38,36.28,36.35,582419.0,33.816,33.8346,33.7416,33.8067,582419.0
2024-03-08 15:30:00,36.35,36.42,36.33,36.41,1206413.0,33.8067,33.8718,33.7881,33.8625,1206413.0
2024-03-11 09:30:00,36.15,36.25,36.03,36.12,525292.0,33.6207,33.7137,33.5091,33.5928,525292.0
2024-03-11 10:00:00,36.12,36.16,36.04,36.05,496819.0,33.5928,33.63,33.5184,33.5277,496819.0
2024-03-11 10:30:00,36.05,36.1,35.96,36.05,566350.0,33.5277,33.5742,33.444,33.5277,566350.0
2024-03-11 11:00:00,36.04,36.16,36.0,36.1,390091.0,33.5184,33.63,33.4812,33.5742,390091.0
2024-03-11 11:30:00,36.1,36.19,36.09,36.18,601083.0,33.5742,33.6579,33.5649,33.6486,601083.0
2024-03-11 12:00:00,36.17,36.25,36.13,36.25,866572.0,33.6393,33.7137,33.6021,33.7137,866572.0
2024-03-11 12:30:00,36.25,36.36,36.22,36.29,728676.0,33.7137,33.816,33.6858,33.7509,728676.0
2024-03-11 13:00:00,36.29,36.36,36.29,36.32,458712.0,33.7509,33.816,33.7509,33.7788,458712.0
2024-03-11 13:30:00,36.31,36.33,36.26,36.3,310244.0,33.7695,33.7881,33.723,33.7602,310244.0
2024-03-11 14:00:00,36.3,36.32,36.25,36.31,207274.0,33.7602,33.7788,33.7137,33.7695,207274.0
2024-03-11 14:30:00,36.3,36.37,36.28,36.37,250709.0,33.7602,33.8253,33.7416,33.8253,250709.0
2024-03-11 15:00:00,36.37,36.47,36.35,36.45,351984.0,33.8253,33.9183,33.8067,33.8997,351984.0
2024-03-11 15:30:00,36.45,36.49,36.4,36.49,795980.0,33.8997,33.9369,33.8532,33.9369,795980.0
2024-03-12 09:30:00,36.7,36.74,36.54,36.72,840098.0,34.1322,34.1694,33.9834,34.1508,840098.0
2024-03-12 10:00:00,36.72,36.73,36.62,36.7,636644.0,34.1508,34.1601,34.0578,34.1322,636644.0
2024-03-12 10:30:00,36.7,36.72,36.58,36.66,268604.0,34.1322,34.1508,34.0206,34.095,268604.0
2024-03-12 11:00:00,36.65,36.67,36.56,36.59,357010.0,34.0857,34.1043,34.002,34.0299,357010.0
2024-03-12 11:30:00,36.6,36.69,36.58,36.69,318326.0,34.0392,34.1229,34.0206,34.1229,318326.0
2024-03-12 12:00:00,36.69,36.69,36.55,36.56,270339.0,34.1229,34.1229,33.9927,34.002,270339.0
2024-03-12 12:30:00,36.57,36.57,36.49,36.54,261580.0,34.0113,34.0113,33.9369,33.9834,261580.0
2024-03-12 13:00:00,36.54,36.59,36.49,36.58,183953.0,33.9834,34.0299,33.9369,34.0206,183953.0
2024-03-12 13:30:00,36.57,36.58,36.51,36.58,183370.0,34.0113,34.0206,33.9555,34.0206,183370.0
2024-03-12 14:00:00,36.57,36.61,36.53,36.61,333927.0,34.0113,34.0485,33.9741,34.0485,333927.0
2024-03-12 14:30:00,36.61,36.65,36.6,36.65,242583.0,34.0485,34.0857,34.0392,34.0857,242583.0
2024-03-12 15:00:00,36.65,36.72,36.64,36.72,340576.0,34.0857,34.1508,34.0764,34.1508,340576.0
2024-03-12 15:30:00,36.72,36.72,36.63,36.65,675146.0,34.1508,34.1508,34.0671,34.0857,675146.0
2024-03-13 09:30:00,37.0,37.3,37.0,37.29,855631.0,34.4112,34.6903,34.4112,34.681,855631.0
2024-03-13 10:00:00,37.3,37.32,37.12,37.14,500893.0,34.6903,34.7089,34.5229,34.5415,500893.0
2024-03-13 10:30:00,37.13,37.23,37.07,37.1,468659.0,34.5322,34.6252,34.4764,34.5043,468659.0
2024-03-13 11:00:00,37.1,37.24,37.06,37.22,554062.0,34.5043,34.6345,34.4671,34.6159,554062.0
2024-03-13 11:30:00,37.22,37.26,37.19,37.23,486694.0,34.6159,34.6531,34.588,34.6252,486694.0
2024-03-13 12:00:00,37.23,37.23,37.13,37.13,515720.0,34.6252,34.6252,34.5322,34.5322,515720.0
2024-03-13 12:30:00,37.14,37.28,37.07,37.25,670325.0,34.5415,34.6717,34.4764,34.6438,670325.0
2024-03-13 13:00:00,37.25,37.38,37.25,37.38,291613.0,34.6438,34.7647,34.6438,34.7647,291613.0
2024-03-13 13:30:00,37.38,37.38,37.31,37.34,254261.0,34.7647,34.7647,34.6996,34.7275,254261.0
2024-03-13 14:00:00,37.34,37.36,37.32,37.34,254635.0,34.7275,34.7461,34.7089,34.7275,254635.0
2024-03-13 14:30:00,37.34,37.38,37.3,37.34,481338.0,34.7275,34.7647,34.6903,34.7275,481338.0
2024-03-13 15:00:00,37.34,37.39,37.31,37.34,676043.0,34.7275,34.774,34.6996,34.7275,676043.0
2024-03-13 15:30:00,37.33,37.38,37.27,37.33,1356995.0,34.7182,34.7647,34.6624,34.7182,1356995.0
2024-03-14 09:30:00,37.44,37.48,37.22,37.28,473786.0,34.8205,34.8577,34.6159,34.6717,473786.0
2024-03-14 10:00:00,37.28,37.37,37.22,37.28,651236.0,34.6717,34.7554,34.6159,34.6717,651236.0
2024-03-14 10:30:00,37.28,37.39,37.2,37.23,554170.0,34.6717,34.774,34.5973,34.6252,554170.0
2024-03-14 11:00:00,37.23,37.25,37.14,37.15,431983.0,34.6252,34.6438,34.5415,34.5508,431983.0
2024-03-14 11:30:00,37.15,37.32,37.14,37.31,370928.0,34.5508,34.7089,34.5415,34.6996,370928.0
2024-03-14 12:00:00,37.31,37.38,37.28,37.35,470896.0,34.6996,34.7647,34.6717,34.7368,470896.0
2024-03-14 12:30:00,37.34,37.46,37.31,37.42,627965.0,34.7275,34.8391,34.6996,34.8019,627965.0
2024-03-14 13:00:00,37.42,37.43,37.32,37.33,322518.0,34.8019,34.8112,34.7089,34.7182,322518.0
2024-03-14 13:30:00,37.32,37.41,37.3,37.39,241158.0,34.7089,34.7926,34.6903,34.774,241158.0
2024-03-14 14:00:00,37.39,37.45,37.38,37.41,244135.0,34.774,34.8298,34.7647,34.7926,244135.0
2024-03-14 14:30:00,37.4,37.47,37.37,37.44,214312.0,34.7833,34.8484,34.7554,34.8205,214312.0
2024-03-14 15:00:00,37.43,37.44,37.35,37.4,298015.0,34.8112,34.8205,34.7368,34.7833,298015.0
2024-03-14 15:30:00,37.41,37.5,37.36,37.5,615593.0,34.7926,34.8763,34.7461,34.8763,615593.0
2024-03-15 09:30:00,37.58,37.8,37.56,37.68,498384.0,34.9507,35.1553,34.9321,35.0437,498384.0
2024-03-15 10:00:00,37.67,37.69,37.55,37.56,334034.0,35.0344,35.053,34.9228,34.9321,334034.0
2024-03-15 10:30:00,37.56,37.67,37.54,37.65,440323.0,34.9321,35.0344,34.9135,35.0158,440323.0
2024-03-15 11:00:00,37.65,37.71,37.62,37.65,364592.0,35.0158,35.0716,34.9879,35.0158,364592.0
2024-03-15 11:30:00,37.65,37.66,37.56,37.59,418623.0,35.0158,35.0251,34.9321,34.96,418623.0
2024-03-15 12:00:00,37.59,37.59,37.49,37.51,282141.0,34.96,34.96,34.867,34.8856,282141.0
2024-03-15 12:30:00,37.52,37.53,37.4,37.44,472926.0,34.8949,34.9042,34.7833,34.8205,472926.0
2024-03-15 13:00:00,37.43,37.47,37.41,37.42,313571.0,34.8112,34.8484,34.7926,34.8019,313571.0
2024-03-15 13:30:00,37.42,37.54,37.4,37.51,325071.0,34.8019,34.9135,34.7833,34.8856,325071.0
2024-03-15 14:00:00,37.5,37.53,37.4,37.41,565037.0,34.8763,34.9042,34.7833,34.7926,565037.0
2024-03-15 14:30:00,37.41,37.49,37.4,37.45,318402.0,34.7926,34.867,34.7833,34.8298,318402.0
2024-03-15 15:00:00,37.46,37.51,37.43,37.48,363580.0,34.8391,34.8856,34.8112,34.8577,363580.0
2024-03-15 15:30:00,37.47,37.54,37.45,37.49,1070255.0,34.8484,34.9135,34.8298,34.867,1070255.0
2024-03-18 09:30:00,37.74,37.75,37.47,37.63,516824.0,35.0995,35.1088,34.8484,34.9972,516824.0
2024-03-18 10:00:00,37.63,37.65,37.58,37.6,512399.0,34.9972,35.0158,34.9507,34.9693,512399.0
2024-03-18 10:30:00,37.61,37.62,37.5,37.54,301060.0,34.9786,34.9879,34.8763,34.9135,301060.0
2024-03-18 11:00:00,37.53,37.62,37.48,37.61,314620.0,34.9042,34.9879,34.8577,34.9786,314620.0
2024-03-18 11:30:00,37.61,37.69,37.54,37.68,265968.0,34.9786,35.053,34.9135,35.0437,265968.0
2024-03-18 12:00:00,37.68,37.7,37.63,37.64,190078.0,35.0437,35.0623,34.9972,35.0065,190078.0
2024-03-18 12:30:00,37.64,37.73,37.59,37.72,409828.0,35.0065,35.0902,34.96,35.0809,409828.0
2024-03-18 13:00:00,37.71,37.74,37.68,37.71,362660.0,35.0716,35.0995,35.0437,35.0716,362660.0
2024-03-18 13:30:00,37.71,37.74,37.64,37.73,212610.0,35.0716,35.0995,35.0065,35.0902,212610.0
2024-03-18 14:00:00,37.74,37.79,37.73,37.79,271860.0,35.0995,35.146,35.0902,35.146,271860.0
2024-03-18 14:30:00,37.79,37.83,37.75,37.83,351735.0,35.146,35.1832,35.1088,35.1832,351735.0
2024-03-18 15:00:00,37.83,37.93,37.81,37.91,516538.0,35.1832,35.2762,35.1646,35.2576,516538.0
2024-03-18 15:30:00,37.91,37.94,37.79,37.79,831318.0,35.2576,35.2855,35.146,35.146,831318.0
2024-03-19 09:30:00,37.77,37.94,37.74,37.84,691735.0,35.1274,35.2855,35.0995,35.1925,691735.0
2024-03-19 10:00:00,37.84,37.99,37.82,37.97,448046.0,35.1925,35.332,35.1739,35.3134,448046.0
2024-03-19 10:30:00,37.97,37.98,37.87,37.92,530633.0,35.3134,35.3227,35.2204,35.2669,530633.0
2024-03-19 11:00:00,37.91,38.03,37.91,37.98,601541.0,35.2576,35.3692,35.2576,35.3227,601541.0
2024-03-19 11:30:00,37.97,37.99,37.93,37.95,345076.0,35.3134,35.332,35.2762,35.2948,345076.0
2024-03-19 12:00:00,37.96,38.03,37.95,38.0,206174.0,35.3041,35.3692,35.2948,35.3413,206174.0
2024-03-19 12:30:00,38.0,38.03,37.96,38.02,464741.0,35.3413,35.3692,35.3041,35.3599,464741.0
2024-03-19 13:00:00,38.02,38.04,37.95,38.03,502340.0,35.3599,35.3785,35.2948,35.3692,502340.0
2024-03-19 13:30:00,38.03,38.04,37.95,37.97,282297.0,35.3692,35.3785,35.2948,35.3134,282297.0
2024-03-19 14:00:00,37.96,37.97,37.9,37.94,348678.0,35.3041,35.3134,35.2483,35.2855,348678.0
2024-03-19 14:30:00,37.94,37.94,37.87,37.9,237523.0,35.2855,35.2855,35.2204,35.2483,237523.0
2024-03-19 15:00:00,37.89,37.96,37.87,37.9,417963.0,35.239,35.3041,35.2204,35.2483,417963.0
2024-03-19 15:30:00,37.9,37.95,37.82,37.82,905914.0,35.2483,35.2948,35.1739,35.1739,905914.0
2024-03-20 09:30:00,37.45,37.65,37.42,37.62,380989.0,34.8298,35.0158,34.8019,34.9879,380989.0
2024-03-20 10:00:00,37.62,37.64,37.49,37.56,464310.0,34.9879,35.0065,34.867,34.9321,464310.0
2024-03-20 10:30:00,37.57,37.59,37.46,37.54,391734.0,34.9414,34.96,34.8391,34.9135,391734.0
2024-03-20 11:00:00,37.55,37.61,37.53,37.57,318161.0,34.9228,34.9786,34.9042,34.9414,318161.0
2024-03-20 11:30:00,37.57,37.59,37.52,37.58,288158.0,34.9414,34.96,34.8949,34.9507,288158.0
2024-03-20 12:00:00,37.59,37.64,37.57,37.59,202751.0,34.96,35.0065,34.9414,34.96,202751.0
2024-03-20 12:30:00,37.59,37.73,37.56,37.7,470181.0,34.96,35.0902,34.9321,35.0623,470181.0
2024-03-20 13:00:00,37.7,37.72,37.65,37.66,251172.0,35.0623,35.0809,35.0158,35.0251,251172.0
2024-03-20 13:30:00,37.67,37.7,37.63,37.68,240917.0,35.0344,35.0623,34.9972,35.0437,240917.0
2024-03-20 14:00:00,37.68,37.79,37.67,37.78,352755.0,35.0437,35.146,35.0344,35.1367,352755.0
2024-03-20 14:30:00,37.78,38.0,37.75,37.99,254968.0,35.1367,35.3413,35.1088,35.332,254968.0
2024-03-20 15:00:00,37.98,38.02,37.93,38.01,301045.0,35.3227,35.3599,35.2762,35.3506,301045.0
2024-03-20 15:30:00,38.0,38.01,37.89,37.89,689688.0,35.3413,35.3506,35.239,35.239,689688.0
2024-03-21 09:30:00,37.93,38.04,37.83,38.01,323359.0,35.2762,35.3785,35.1832,35.3506,323359.0
2024-03-21 10:00:00,38.0,38.01,37.81,37.85,554700.0,35.3413,35.3506,35.1646,35.2018,554700.0
2024-03-21 10:30:00,37.84,37.96,37.77,37.86,809918.0,35.1925,35.3041,35.1274,35.2111,809918.0
2024-03-21 11:00:00,37.86,37.89,37.78,37.85,653204.0,35.2111,35.239,35.1367,35.2018,653204.0
2024-03-21 11:30:00,37.86,37.9,37.8,37.81,586311.0,35.2111,35.2483,35.1553,35.1646,586311.0
2024-03-21 12:00:00,37.81,37.85,37.71,37.77,868019.0,35.1646,35.2018,35.0716,35.1274,868019.0
2024-03-21 12:30:00,37.76,37.81,37.73,37.77,585639.0,35.1181,35.1646,35.0902,35.1274,585639.0
2024-03-21 13:00:00,37.77,37.81,37.72,37.79,362593.0,35.1274,35.1646,35.0809,35.146,362593.0
2024-03-21 13:30:00,37.79,37.8,37.74,37.74,272431.0,35.146,35.1553,35.0995,35.0995,272431.0
2024-03-21 14:00:00,37.75,37.77,37.67,37.68,451226.0,35.1088,35.1274,35.0344,35.0437,451226.0
2024-03-21 14:30:00,37.67,37.74,37.66,37.71,531619.0,35.0344,35.0995,35.0251,35.0716,531619.0
2024-03-21 15:00:00,37.72,37.79,37.7,37.78,354478.0,35.0809,35.146,35.0623,35.1367,354478.0
2024-03-21 15:30:00,37.79,37.8,37.73,37.74,844555.0,35.146,35.1553,35.0902,35.0995,844555.0
2024-03-22 09:30:00,37.87,37.87,37.7,37.75,278315.0,35.2204,35.2204,35.0623,35.1088,278315.0
2024-03-22 10:00:00,37.75,37.78,37.68,37.74,264528.0,35.1088,35.1367,35.0437,35.0995,264528.0
2024-03-22 10:30:00,37.74,37.82,37.72,37.77,215311.0,35.0995,35.1739,35.0809,35.1274,215311.0
2024-03-22 11:00:00,37.76,37.8,37.71,37.8,185934.0,35.1181,35.1553,35.0716,35.1553,185934.0
2024-03-22 11:30:00,37.79,37.79,37.69,37.73,171053.0,35.146,35.146,35.053,35.0902,171053.0
2024-03-22 12:00:00,37.73,37.77,37.68,37.7,156024.0,35.0902,35.1274,35.0437,35.0623,156024.0
2024-03-22 12:30:00,37.71,37.72,37.67,37.7,216370.0,35.0716,35.0809,35.0344,35.0623,216370.0
2024-03-22 13:00:00,37.7,37.72,37.66,37.7,253566.0,35.0623,35.0809,35.0251,35.0623,253566.0
2024-03-22 13:30:00,37.7,37.75,37.68,37.73,256228.0,35.0623,35.1088,35.0437,35.0902,256228.0
2024-03-22 14:00:00,37.73,37.77,37.69,37.71,305847.0,35.0902,35.1274,35.053,35.0716,305847.0
2024-03-22 14:30:00,37.72,37.74,37.69,37.72,148106.0,35.0809,35.0995,35.053,35.0809,148106.0
2024-03-22 15:00:00,37.72,37.73,37.65,37.7,206642.0,35.0809,35.0902,35.0158,35.0623,206642.0
2024-03-22 15:30:00,37.7,37.82,37.69,37.8,574755.0,35.0623,35.1739,35.053,35.1553,574755.0
2024-03-25 09:30:00,38.09,38.48,38.09,38.32,594108.0,35.425,35.7877,35.425,35.6389,594108.0
2024-03-25 10:00:00,38.32,38.35,38.21,38.28,343296.0,35.6389,35.6668,35.5366,35.6017,343296.0
2024-03-25 10:30:00,38.29,38.36,38.25,38.31,396746.0,35.611,35.6761,35.5738,35.6296,396746.0
2024-03-25 11:00:00,38.3,38.33,38.22,38.32,326857.0,35.6203,35.6482,35.5459,35.6389,326857.0
2024-03-25 11:30:00,38.32,38.35,38.27,38.32,540532.0,35.6389,35.6668,35.5924,35.6389,540532.0
2024-03-25 12:00:00,38.31,38.37,38.26,38.3,572778.0,35.6296,35.6854,35.5831,35.6203,572778.0
2024-03-25 12:30:00,38.3,38.34,38.25,38.29,671940.0,35.6203,35.6575,35.5738,35.611,671940.0
2024-03-25 13:00:00,38.3,38.33,38.25,38.28,559598.0,35.6203,35.6482,35.5738,35.6017,559598.0
2024-03-25 13:30:00,38.28,38.3,38.23,38.25,461715.0,35.6017,35.6203,35.5552,35.5738,461715.0
2024-03-25 14:00:00,38.24,38.28,38.19,38.27,680748.0,35.5645,35.6017,35.518,35.5924,680748.0
2024-03-25 14:30:00,38.27,38.33,38.25,38.3,770371.0,35.5924,35.6482,35.5738,35.6203,770371.0
2024-03-25 15:00:00,38.3,38.33,38.26,38.29,570931.0,35.6203,35.6482,35.5831,35.611,570931.0
2024-03-25 15:30:00,38.3,38.34,38.26,38.26,1084340.0,35.6203,35.6575,35.5831,35.5831,1084340.0
2024-03-26 09:30:00,38.19,38.22,37.97,38.09,478638.0,35.518,35.5459,35.3134,35.425,478638.0
2024-03-26 10:00:00,38.1,38.1,37.93,37.94,572340.0,35.4343,35.4343,35.2762,35.2855,572340.0
2024-03-26 10:30:00,37.93,37.94,37.82,37.85,625854.0,35.2762,35.2855,35.1739,35.2018,625854.0
2024-03-26 11:00:00,37.85,37.85,37.7,37.76,444185.0,35.2018,35.2018,35.0623,35.1181,444185.0
2024-03-26 11:30:00,37.76,37.84,37.7,37.81,596243.0,35.1181,35.1925,35.0623,35.1646,596243.0
2024-03-26 12:00:00,37.82,37.92,37.8,37.91,926922.0,35.1739,35.2669,35.1553,35.2576,926922.0
2024-03-26 12:30:00,37.9,37.9,37.8,37.81,374106.0,35.2483,35.2483,35.1553,35.1646,374106.0
2024-03-26 13:00:00,37.81,37.83,37.77,37.79,272066.0,35.1646,35.1832,35.1274,35.146,272066.0
2024-03-26 13:30:00,37.8,37.81,37.72,37.76,357515.0,35.1553,35.1646,35.0809,35.1181,357515.0
2024-03-26 14:00:00,37.76,37.79,37.74,37.77,196798.0,35.1181,35.146,35.0995,35.1274,196798.0
2024-03-26 14:30:00,37.77,37.79,37.73,37.73,413256.0,35.1274,35.146,35.0902,35.0902,413256.0
2024-03-26 15:00:00,37.73,37.75,37.7,37.71,360610.0,35.0902,35.1088,35.0623,35.0716,360610.0
2024-03-26 15:30:00,37.71,37.72,37.56,37.57,1180460.0,35.0716,35.0809,34.9321,34.9414,1180460.0
2024-03-27 09:30:00,37.23,37.41,37.19,37.35,545262.0,34.6252,34.7926,34.588,34.7368,545262.0
2024-03-27 10:00:00,37.35,37.47,37.3,37.44,384942.0,34.7368,34.8484,34.6903,34.8205,384942.0
2024-03-27 10:30:00,37.44,37.5,37.39,37.41,506719.0,34.8205,34.8763,34.774,34.7926,506719.0
2024-03-27 11:00:00,37.4,37.47,37.38,37.45,482438.0,34.7833,34.8484,34.7647,34.8298,482438.0
2024-03-27 11:30:00,37.45,37.46,37.34,37.38,476692.0,34.8298,34.8391,34.7275,34.7647,476692.0
2024-03-27 12:00:00,37.38,37.4,37.34,37.37,450209.0,34.7647,34.7833,34.7275,34.7554,450209.0
2024-03-27 12:30:00,37.37,37.37,37.29,37.33,346080.0,34.7554,34.7554,34.681,34.7182,346080.0
2024-03-27 13:00:00,37.32,37.34,37.29,37.32,267829.0,34.7089,34.7275,34.681,34.7089,267829.0
2024-03-27 13:30:00,37.33,37.33,37.25,37.27,216409.0,34.7182,34.7182,34.6438,34.6624,216409.0
2024-03-27 14:00:00,37.27,37.39,37.27,37.38,248253.0,34.6624,34.774,34.6624,34.7647,248253.0
2024-03-27 14:30:00,37.39,37.44,37.37,37.41,268523.0,34.774,34.8205,34.7554,34.7926,268523.0
2024-03-27 15:00:00,37.42,37.44,37.34,37.36,241687.0,34.8019,34.8205,34.7275,34.7461,241687.0
2024-03-27 15:30:00,37.36,37.48,37.34,37.46,712491.0,34.7461,34.8577,34.7275,34.8391,712491.0
2024-03-28 09:30:00,37.65,37.81,37.6,37.63,673195.0,35.0158,35.1646,34.9693,34.9972,673195.0
2024-03-28 10:00:00,37.64,37.66,37.55,37.59,220210.0,35.0065,35.0251,34.9228,34.96,220210.0
2024-03-28 10:30:00,37.6,37.7,37.59,37.69,271741.0,34.9693,35.0623,34.96,35.053,271741.0
2024-03-28 11:00:00,37.69,37.72,37.62,37.68,308918.0,35.053,35.0809,34.9879,35.0437,308918.0
2024-03-28 11:30:00,37.67,37.67,37.57,37.6,330192.0,35.0344,35.0344,34.9414,34.9693,330192.0
2024-03-28 12:00:00,37.59,37.61,37.56,37.58,293123.0,34.96,34.9786,34.9321,34.9507,293123.0
2024-03-28 12:30:00,37.57,37.65,37.49,37.64,364332.0,34.9414,35.0158,34.867,35.0065,364332.0
2024-03-28 13:00:00,37.64,37.67,37.61,37.64,186052.0,35.0065,35.0344,34.9786,35.0065,186052.0
2024-03-28 13:30:00,37.64,37.71,37.63,37.68,257689.0,35.0065,35.0716,34.9972,35.0437,257689.0
2024-03-28 14:00:00,37.68,37.72,37.66,37.72,138914.0,35.0437,35.0809,35.0251,35.0809,138914.0
2024-03-28 14:30:00,37.71,37.72,37.64,37.69,227955.0,35.0716,35.0809,35.0065,35.053,227955.0
2024-03-28 15:00:00,37.69,37.76,37.68,37.75,331977.0,35.053,35.1181,35.0437,35.1088,331977.0
2024-03-28 15:30:00,37.76,37.77,37.68,37.68,557217.0,35.1181,35.1274,35.0437,35.0437,557217.0
2024-04-01 09:30:00,37.86,37.86,37.29,37.63,637089.0,35.2111,35.2111,34.681,34.9972,637089.0
2024-04-01 10:00:00,37.62,37.73,37.58,37.71,698001.0,34.9879,35.0902,34.9507,35.0716,698001.0
2024-04-01 10:30:00,37.72,37.85,37.68,37.82,540693.0,35.0809,35.2018,35.0437,35.1739,540693.0
2024-04-01 11:00:00,37.83,37.94,37.77,37.88,313338.0,35.1832,35.2855,35.1274,35.2297,313338.0
2024-04-01 11:30:00,37.88,38.03,37.88,37.99,392063.0,35.2297,35.3692,35.2297,35.332,392063.0
2024-04-01 12:00:00,37.98,38.01,37.93,37.98,183359.0,35.3227,35.3506,35.2762,35.3227,183359.0
2024-04-01 12:30:00,37.98,38.02,37.96,38.02,244767.0,35.3227,35.3599,35.3041,35.3599,244767.0
2024-04-01 13:00:00,38.02,38.02,37.89,37.94,225777.0,35.3599,35.3599,35.239,35.2855,225777.0
2024-04-01 13:30:00,37.94,37.99,37.92,37.95,187410.0,35.2855,35.332,35.2669,35.2948,187410.0
2024-04-01 14:00:00,37.95,37.99,37.92,37.98,229612.0,35.2948,35.332,35.2669,35.3227,229612.0
2024-04-01 14:30:00,37.98,38.0,37.95,37.99,268340.0,35.3227,35.3413,35.2948,35.332,268340.0
2024-04-01 15:00:00,38.0,38.03,37.95,37.95,508169.0,35.3413,35.3692,35.2948,35.2948,508169.0
2024-04-01 15:30:00,37.95,38.04,37.94,37.95,1162190.0,35.2948,35.3785,35.2855,35.2948,1162190.0
2024-04-02 09:30:00,38.35,38.46,38.17,38.41,804036.0,35.6668,35.7691,35.4994,35.7226,804036.0
2024-04-02 10:00:00,38.41,38.49,38.32,38.4,585797.0,35.7226,35.797,35.6389,35.7133,585797.0
2024-04-02 10:30:00,38.4,38.4,38.24,38.3,478081.0,35.7133,35.7133,35.5645,35.6203,478081.0
2024-04-02 11:00:00,38.3,38.38,38.27,38.34,514609.0,35.6203,35.6947,35.5924,35.6575,514609.0
2024-04-02 11:30:00,38.34,38.42,38.3,38.39,482927.0,35.6575,35.7319,35.6203,35.704,482927.0
2024-04-02 12:00:00,38.4,38.48,38.37,38.47,417075.0,35.7133,35.7877,35.6854,35.7784,417075.0
2024-04-02 12:30:00,38.47,38.47,38.42,38.44,200674.0,35.7784,35.7784,35.7319,35.7505,200674.0
2024-04-02 13:00:00,38.43,38.45,38.39,38.44,196388.0,35.7412,35.7598,35.704,35.7505,196388.0
2024-04-02 13:30:00,38.45,38.49,38.43,38.49,358908.0,35.7598,35.797,35.7412,35.797,358908.0
2024-04-02 14:00:00,38.48,38.55,38.47,38.55,357480.0,35.7877,35.8528,35.7784,35.8528,357480.0
2024-04-02 14:30:00,38.55,38.58,38.5,38.58,297048.0,35.8528,35.8807,35.8063,35.8807,297048.0
2024-04-02 15:00:00,38.58,38.63,38.57,38.63,323781.0,35.8807,35.9272,35.8714,35.9272,323781.0
2024-04-02 15:30:00,38.63,38.71,38.61,38.66,1324916.0,35.9272,36.0016,35.9086,35.9551,1324916.0
2024-04-03 09:30:00,38.56,38.57,38.35,38.48,982480.0,35.8621,35.8714,35.6668,35.7877,982480.0
2024-04-03 10:00:00,38.49,38.59,38.43,38.53,543542.0,35.797,35.89,35.7412,35.8342,543542.0
2024-04-03 10:30:00,38.52,38.67,38.49,38.63,462358.0,35.8249,35.9644,35.797,35.9272,462358.0
2024-04-03 11:00:00,38.62,38.75,38.61,38.73,757267.0,35.9179,36.0388,35.9086,36.0202,757267.0
2024-04-03 11:30:00,38.73,38.77,38.69,38.75,585688.0,36.0202,36.0574,35.983,36.0388,585688.0
2024-04-03 12:00:00,38.76,38.79,38.72,38.79,406919.0,36.0481,36.076,36.0109,36.076,406919.0
2024-04-03 12:30:00,38.78,38.83,38.77,38.8,740081.0,36.0667,36.1132,36.0574,36.0853,740081.0
2024-04-03 13:00:00,38.81,38.88,38.8,38.88,542588.0,36.0946,36.1597,36.0853,36.1597,542588.0
2024-04-03 13:30:00,38.88,38.94,38.85,38.92,507028.0,36.1597,36.2155,36.1318,36.1969,507028.0
2024-04-03 14:00:00,38.92,38.94,38.85,38.87,235277.0,36.1969,36.2155,36.1318,36.1504,235277.0
2024-04-03 14:30:00,38.87,38.88,38.83,38.88,309369.0,36.1504,36.1597,36.1132,36.1597,309369.0
2024-04-03 15:00:00,38.88,38.91,38.81,38.84,973814.0,36.1597,36.1876,36.0946,36.1225,973814.0
2024-04-03 15:30:00,38.84,38.89,38.78,38.81,1015989.0,36.1225,36.169,36.0667,36.0946,1015989.0
2024-04-04 09:30:00,38.65,38.69,38.4,38.55,932757.0,35.9458,35.983,35.7133,35.8528,932757.0
2024-04-04 10:00:00,38.55,38.67,38.51,38.64,555988.0,35.8528,35.9644,35.8156,35.9365,555988.0
2024-04-04 10:30:00,38.65,38.69,38.6,38.61,731040.0,35.9458,35.983,35.8993,35.9086,731040.0
2024-04-04 11:00:00,38.6,38.68,38.59,38.63,944301.0,35.8993,35.9737,35.89,35.9272,944301.0
2024-04-04 11:30:00,38.63,38.73,38.59,38.69,866930.0,35.9272,36.0202,35.89,35.983,866930.0
2024-04-04 12:00:00,38.69,38.71,38.59,38.64,796591.0,35.983,36.0016,35.89,35.9365,796591.0
2024-04-04 12:30:00,38.64,38.65,38.53,38.54,447862.0,35.9365,35.9458,35.8342,35.8435,447862.0
2024-04-04 13:00:00,38.54,38.54,38.48,38.51,759144.0,35.8435,35.8435,35.7877,35.8156,759144.0
2024-04-04 13:30:00,38.5,38.53,38.47,38.52,867552.0,35.8063,35.8342,35.7784,35.8249,867552.0
2024-04-04 14:00:00,38.52,38.57,38.44,38.45,1057473.0,35.8249,35.8714,35.7505,35.7598,1057473.0
2024-04-04 14:30:00,38.44,38.52,38.38,38.44,1454630.0,35.7505,35.8249,35.6947,35.7505,1454630.0
2024-04-04 15:00:00,38.44,38.49,38.39,38.4,1672184.0,35.7505,35.797,35.704,35.7133,1672184.0
2024-04-04 15:30:00,38.4,38.43,38.31,38.41,1613835.0,35.7133,35.7412,35.6296,35.7226,1613835.0
2024-04-05 09:30:00,38.47,38.47,38.22,38.29,541420.0,35.7784,35.7784,35.5459,35.611,541420.0
2024-04-05 10:00:00,38.29,38.32,38.16,38.27,702363.0,35.611,35.6389,35.4901,35.5924,702363.0
2024-04-05 10:30:00,38.26,38.35,38.23,38.31,725945.0,35.5831,35.6668,35.5552,35.6296,725945.0
2024-04-05 11:00:00,38.31,38.35,38.22,38.3,1191289.0,35.6296,35.6668,35.5459,35.6203,1191289.0
2024-04-05 11:30:00,38.29,38.54,38.27,38.51,935096.0,35.611,35.8435,35.5924,35.8156,935096.0
2024-04-05 12:00:00,38.51,38.62,38.5,38.6,598054.0,35.8156,35.9179,35.8063,35.8993,598054.0
2024-04-05 12:30:00,38.61,38.68,38.59,38.68,666615.0,35.9086,35.9737,35.89,35.9737,666615.0
2024-04-05 13:00:00,38.68,38.71,38.6,38.65,818300.0,35.9737,36.0016,35.8993,35.9458,818300.0
2024-04-05 13:30:00,38.65,38.66,38.54,38.59,652440.0,35.9458,35.9551,35.8435,35.89,652440.0
2024-04-05 14:00:00,38.59,38.67,38.57,38.57,711029.0,35.89,35.9644,35.8714,35.8714,711029.0
2024-04-05 14:30:00,38.57,38.6,38.53,38.55,852220.0,35.8714,35.8993,35.8342,35.8528,852220.0
2024-04-05 15:00:00,38.55,38.65,38.54,38.63,1116366.0,35.8528,35.9458,35.8435,35.9272,1116366.0
2024-04-05 15:30:00,38.64,38.7,38.61,38.66,1473218.0,35.9365,35.9923,35.9086,35.9551,1473218.0
2024-04-08 09:30:00,38.77,38.98,38.65,38.69,910602.0,36.0574,36.2527,35.9458,35.983,910602.0
2024-04-08 10:00:00,38.69,38.69,38.55,38.65,1221343.0,35.983,35.983,35.8528,35.9458,1221343.0
2024-04-08 10:30:00,38.66,38.75,38.62,38.75,1063303.0,35.9551,36.0388,35.9179,36.0388,1063303.0
2024-04-08 11:00:00,38.75,38.8,38.69,38.72,959494.0,36.0388,36.0853,35.983,36.0109,959494.0
2024-04-08 11:30:00,38.71,38.88,38.7,38.81,1103701.0,36.0016,36.1597,35.9923,36.0946,1103701.0
2024-04-08 12:00:00,38.8,38.89,38.79,38.88,1236642.0,36.0853,36.169,36.076,36.1597,1236642.0
2024-04-08 12:30:00,38.88,38.96,38.87,38.94,486833.0,36.1597,36.2341,36.1504,36.2155,486833.0
2024-04-08 13:00:00,38.94,38.94,38.83,38.93,678976.0,36.2155,36.2155,36.1132,36.2062,678976.0
2024-04-08 13:30:00,38.93,38.97,38.89,38.93,560763.0,36.2062,36.2434,36.169,36.2062,560763.0
2024-04-08 14:00:00,38.92,39.0,38.91,38.99,473423.0,36.1969,36.2713,36.1876,36.262,473423.0
2024-04-08 14:30:00,38.99,39.0,38.97,39.0,389646.0,36.262,36.2713,36.2434,36.2713,389646.0
2024-04-08 15:00:00,39.0,39.1,38.99,39.08,842803.0,36.2713,36.3643,36.262,36.3457,842803.0
2024-04-08 15:30:00,39.08,39.19,38.9,38.91,1631906.0,36.3457,36.448,36.1783,36.1876,1631906.0
2024-04-09 09:30:00,39.49,39.55,39.37,39.44,956315.0,36.727,36.7828,36.6154,36.6805,956315.0
2024-04-09 10:00:00,39.44,39.52,39.42,39.44,677925.0,36.6805,36.7549,36.6619,36.6805,677925.0
2024-04-09 10:30:00,39.44,39.48,39.2,39.31,1034501.0,36.6805,36.7177,36.4573,36.5596,1034501.0
2024-04-09 11:00:00,39.31,39.32,39.16,39.18,1125741.0,36.5596,36.5689,36.4201,36.4387,1125741.0
2024-04-09 11:30:00,39.19,39.36,39.18,39.3,874817.0,36.448,36.6061,36.4387,36.5503,874817.0
2024-04-09 12:00:00,39.3,39.35,39.26,39.27,559041.0,36.5503,36.5968,36.5131,36.5224,559041.0
2024-04-09 12:30:00,39.28,39.29,39.2,39.23,563241.0,36.5317,36.541,36.4573,36.4852,563241.0
2024-04-09 13:00:00,39.23,39.23,39.15,39.21,465087.0,36.4852,36.4852,36.4108,36.4666,465087.0
2024-04-09 13:30:00,39.21,39.28,39.18,39.19,569393.0,36.4666,36.5317,36.4387,36.448,569393.0
2024-04-09 14:00:00,39.19,39.22,39.15,39.21,304528.0,36.448,36.4759,36.4108,36.4666,304528.0
2024-04-09 14:30:00,39.21,39.26,39.19,39.26,335849.0,36.4666,36.5131,36.448,36.5131,335849.0
2024-04-09 15:00:00,39.26,39.26,39.15,39.25,671800.0,36.5131,36.5131,36.4108,36.5038,671800.0
2024-04-09 15:30:00,39.26,39.35,39.22,39.29,1827588.0,36.5131,36.5968,36.4759,36.541,1827588.0
2024-04-10 09:30:00,39.14,39.18,38.92,39.05,570377.0,36.4015,36.4387,36.1969,36.3178,570377.0
2024-04-10 10:00:00,39.05,39.27,38.99,39.2,675687.0,36.3178,36.5224,36.262,36.4573,675687.0
2024-04-10 10:30:00,39.2,39.32,39.16,39.29,781469.0,36.4573,36.5689,36.4201,36.541,781469.0
2024-04-10 11:00:00,39.28,39.3,39.07,39.13,764209.0,36.5317,36.5503,36.3364,36.3922,764209.0
2024-04-10 11:30:00,39.12,39.23,39.07,39.22,780983.0,36.3829,36.4852,36.3364,36.4759,780983.0
2024-04-10 12:00:00,39.21,39.25,39.17,39.2,904478.0,36.4666,36.5038,36.4294,36.4573,904478.0
2024-04-10 12:30:00,39.2,39.25,39.18,39.22,381877.0,36.4573,36.5038,36.4387,36.4759,381877.0
2024-04-10 13:00:00,39.22,39.23,39.05,39.14,225200.0,36.4759,36.4852,36.3178,36.4015,225200.0
2024-04-10 13:30:00,39.13,39.4,39.13,39.35,470680.0,36.3922,36.6433,36.3922,36.5968,470680.0
2024-04-10 14:00:00,39.36,39.44,39.29,39.3,305583.0,36.6061,36.6805,36.541,36.5503,305583.0
2024-04-10 14:30:00,39.3,39.39,39.25,39.27,589012.0,36.5503,36.634,36.5038,36.5224,589012.0
2024-04-10 15:00:00,39.27,39.43,39.24,39.4,528664.0,36.5224,36.6712,36.4945,36.6433,528664.0
2024-04-10 15:30:00,39.4,39.46,39.34,39.42,1547897.0,36.6433,36.6991,36.5875,36.6619,1547897.0
2024-04-11 09:30:00,39.75,39.76,39.33,39.35,968241.0,36.9688,36.9781,36.5782,36.5968,968241.0
2024-04-11 10:00:00,39.34,39.35,38.94,38.94,641084.0,36.5875,36.5968,36.2155,36.2155,641084.0
2024-04-11 10:30:00,38.95,39.04,38.9,38.98,484468.0,36.2248,36.3085,36.1783,36.2527,484468.0
2024-04-11 11:00:00,38.97,39.1,38.94,39.02,312904.0,36.2434,36.3643,36.2155,36.2899,312904.0
2024-04-11 11:30:00,39.02,39.08,38.98,39.07,583165.0,36.2899,36.3457,36.2527,36.3364,583165.0
2024-04-11 12:00:00,39.07,39.16,39.05,39.08,511894.0,36.3364,36.4201,36.3178,36.3457,511894.0
2024-04-11 12:30:00,39.08,39.19,39.05,39.16,275996.0,36.3457,36.448,36.3178,36.4201,275996.0
2024-04-11 13:00:00,39.16,39.3,39.14,39.26,432669.0,36.4201,36.5503,36.4015,36.5131,432669.0
2024-04-11 13:30:00,39.25,39.98,39.23,39.36,3148891.0,36.5038,37.1828,36.4852,36.6061,3148891.0
2024-04-11 14:00:00,39.35,39.5,39.32,39.45,1322989.0,36.5968,36.7363,36.5689,36.6898,1322989.0
2024-04-11 14:30:00,39.45,39.64,39.44,39.64,1127241.0,36.6898,36.8665,36.6805,36.8665,1127241.0
2024-04-11 15:00:00,39.64,39.76,39.61,39.75,1544592.0,36.8665,36.9781,36.8386,36.9688,1544592.0
2024-04-11 15:30:00,39.75,39.81,39.58,39.66,2672587.0,36.9688,37.0246,36.8107,36.8851,2672587.0
2024-04-12 09:30:00,40.06,40.4,40.0,40.21,1917543.0,37.2572,37.5734,37.2014,37.3967,1917543.0
2024-04-12 10:00:00,40.2,40.33,40.14,40.3,945522.0,37.3874,37.5083,37.3316,37.4804,945522.0
2024-04-12 10:30:00,40.3,40.34,40.24,40.25,888002.0,37.4804,37.5176,37.4246,37.4339,888002.0
2024-04-12 11:00:00,40.26,40.3,40.17,40.25,1809308.0,37.4432,37.4804,37.3595,37.4339,1809308.0
2024-04-12 11:30:00,40.24,40.26,39.99,40.19,1279219.0,37.4246,37.4432,37.1921,37.3781,1279219.0
2024-04-12 12:00:00,40.19,40.27,40.09,40.09,853661.0,37.3781,37.4525,37.2851,37.2851,853661.0
2024-04-12 12:30:00,40.09,40.15,40.02,40.02,450527.0,37.2851,37.3409,37.22,37.22,450527.0
2024-04-12 13:00:00,40.02,40.03,39.78,39.79,557200.0,37.22,37.2293,36.9967,37.006,557200.0
2024-04-12 13:30:00,39.79,39.83,39.7,39.75,564115.0,37.006,37.0432,36.9223,36.9688,564115.0
2024-04-12 14:00:00,39.74,39.79,39.67,39.74,808869.0,36.9595,37.006,36.8944,36.9595,808869.0
2024-04-12 14:30:00,39.73,39.73,39.41,39.42,852487.0,36.9502,36.9502,36.6526,36.6619,852487.0
2024-04-12 15:00:00,39.41,39.47,39.34,39.41,810503.0,36.6526,36.7084,36.5875,36.6526,810503.0
2024-04-12 15:30:00,39.41,39.54,39.38,39.46,2007539.0,36.6526,36.7735,36.6247,36.6991,2007539.0
2024-04-15 09:30:00,39.53,39.55,39.33,39.41,850921.0,36.7642,36.7828,36.5782,36.6526,850921.0
2024-04-15 10:00:00,39.41,39.45,39.16,39.21,1048302.0,36.6526,36.6898,36.4201,36.4666,1048302.0
2024-04-15 10:30:00,39.21,39.48,39.2,39.43,1016725.0,36.4666,36.7177,36.4573,36.6712,1016725.0
2024-04-15 11:00:00,39.43,39.43,39.26,39.37,583369.0,36.6712,36.6712,36.5131,36.6154,583369.0
2024-04-15 11:30:00,39.37,39.47,39.3,39.43,799989.0,36.6154,36.7084,36.5503,36.6712,799989.0
2024-04-15 12:00:00,39.43,39.44,39.21,39.25,920447.0,36.6712,36.6805,36.4666,36.5038,920447.0
2024-04-15 12:30:00,39.24,39.25,39.16,39.2,996923.0,36.4945,36.5038,36.4201,36.4573,996923.0
2024-04-15 13:00:00,39.19,39.2,39.01,39.03,886111.0,36.448,36.4573,36.2806,36.2992,886111.0
2024-04-15 13:30:00,39.02,39.12,38.93,39.1,962680.0,36.2899,36.3829,36.2062,36.3643,962680.0
2024-04-15 14:00:00,39.1,39.15,38.98,39.0,1108809.0,36.3643,36.4108,36.2527,36.2713,1108809.0
2024-04-15 14:30:00,39.0,39.11,38.97,39.02,1075516.0,36.2713,36.3736,36.2434,36.2899,1075516.0
2024-04-15 15:00:00,39.02,39.05,38.93,38.95,1189940.0,36.2899,36.3178,36.2062,36.2248,1189940.0
2024-04-15 15:30:00,38.95,39.09,38.94,39.08,2307899.0,36.2248,36.355,36.2155,36.3457,2307899.0
2024-04-16 09:30:00,38.64,38.78,38.34,38.43,893132.0,35.9365,36.0667,35.6575,35.7412,893132.0
2024-04-16 10:00:00,38.43,38.47,38.18,38.2,1236866.0,35.7412,35.7784,35.5087,35.5273,1236866.0
2024-04-16 10:30:00,38.21,38.45,38.19,38.43,1090890.0,35.5366,35.7598,35.518,35.7412,1090890.0
2024-04-16 11:00:00,38.43,38.54,38.41,38.42,1790125.0,35.7412,35.8435,35.7226,35.7319,1790125.0
2024-04-16 11:30:00,38.43,38.63,38.42,38.55,1022752.0,35.7412,35.9272,35.7319,35.8528,1022752.0
2024-04-16 12:00:00,38.55,38.59,38.5,38.56,709025.0,35.8528,35.89,35.8063,35.8621,709025.0
2024-04-16 12:30:00,38.57,38.64,38.56,38.59,1163649.0,35.8714,35.9365,35.8621,35.89,1163649.0
2024-04-16 13:00:00,38.59,38.65,38.54,38.61,438289.0,35.89,35.9458,35.8435,35.9086,438289.0
2024-04-16 13:30:00,38.61,38.64,38.46,38.57,588382.0,35.9086,35.9365,35.7691,35.8714,588382.0
2024-04-16 14:00:00,38.57,38.74,38.48,38.56,452823.0,35.8714,36.0295,35.7877,35.8621,452823.0
2024-04-16 14:30:00,38.56,38.73,38.51,38.73,539963.0,35.8621,36.0202,35.8156,36.0202,539963.0
2024-04-16 15:00:00,38.73,38.78,38.72,38.77,584422.0,36.0202,36.0667,36.0109,36.0574,584422.0
2024-04-16 15:30:00,38.77,38.77,38.59,38.62,1420301.0,36.0574,36.0574,35.89,35.9179,1420301.0
2024-04-17 09:30:00,38.58,38.89,38.53,38.8,780475.0,35.8807,36.169,35.8342,36.0853,780475.0
2024-04-17 10:00:00,38.8,38.84,38.65,38.79,698203.0,36.0853,36.1225,35.9458,36.076,698203.0
2024-04-17 10:30:00,38.79,38.8,38.64,38.66,591456.0,36.076,36.0853,35.9365,35.9551,591456.0
2024-04-17 11:00:00,38.66,38.71,38.57,38.59,698342.0,35.9551,36.0016,35.8714,35.89,698342.0
2024-04-17 11:30:00,38.59,38.63,38.52,38.55,744896.0,35.89,35.9272,35.8249,35.8528,744896.0
2024-04-17 12:00:00,38.55,38.56,38.21,38.23,745467.0,35.8528,35.8621,35.5366,35.5552,745467.0
2024-04-17 12:30:00,38.23,38.25,38.12,38.24,701216.0,35.5552,35.5738,35.4529,35.5645,701216.0
2024-04-17 13:00:00,38.25,38.37,38.21,38.34,441718.0,35.5738,35.6854,35.5366,35.6575,441718.0
2024-04-17 13:30:00,38.34,38.41,38.3,38.41,544255.0,35.6575,35.7226,35.6203,35.7226,544255.0
2024-04-17 14:00:00,38.41,38.46,38.38,38.42,512365.0,35.7226,35.7691,35.6947,35.7319,512365.0
2024-04-17 14:30:00,38.42,38.53,38.33,38.35,801387.0,35.7319,35.8342,35.6482,35.6668,801387.0
2024-04-17 15:00:00,38.35,38.36,38.26,38.3,546928.0,35.6668,35.6761,35.5831,35.6203,546928.0
2024-04-17 15:30:00,38.3,38.43,38.28,38.35,1081203.0,35.6203,35.7412,35.6017,35.6668,1081203.0
2024-04-18 09:30:00,38.28,38.45,38.17,38.37,675303.0,35.6017,35.7598,35.4994,35.6854,675303.0
2024-04-18 10:00:00,38.37,38.46,38.33,38.38,807492.0,35.6854,35.7691,35.6482,35.6947,807492.0
2024-04-18 10:30:00,38.38,38.45,38.35,38.37,806405.0,35.6947,35.7598,35.6668,35.6854,806405.0
2024-04-18 11:00:00,38.36,38.37,38.3,38.35,413516.0,35.6761,35.6854,35.6203,35.6668,413516.0
2024-04-18 11:30:00,38.36,38.37,38.17,38.26,520074.0,35.6761,35.6854,35.4994,35.5831,520074.0
2024-04-18 12:00:00,38.27,38.33,38.19,38.32,639346.0,35.5924,35.6482,35.518,35.6389,639346.0
2024-04-18 12:30:00,38.33,38.35,38.19,38.2,225735.0,35.6482,35.6668,35.518,35.5273,225735.0
2024-04-18 13:00:00,38.2,38.21,38.07,38.14,319547.0,35.5273,35.5366,35.4064,35.4715,319547.0
2024-04-18 13:30:00,38.14,38.14,38.01,38.04,352062.0,35.4715,35.4715,35.3506,35.3785,352062.0
2024-04-18 14:00:00,38.04,38.04,37.86,37.95,468821.0,35.3785,35.3785,35.2111,35.2948,468821.0
2024-04-18 14:30:00,37.95,37.99,37.88,37.92,277565.0,35.2948,35.332,35.2297,35.2669,277565.0
2024-04-18 15:00:00,37.93,38.02,37.9,37.96,499505.0,35.2762,35.3599,35.2483,35.3041,499505.0
2024-04-18 15:30:00,37.97,37.99,37.89,37.92,1434948.0,35.3134,35.332,35.239,35.2669,1434948.0
2024-04-19 09:30:00,38.12,38.32,38.02,38.27,614199.0,35.4529,35.6389,35.3599,35.5924,614199.0
2024-04-19 10:00:00,38.28,38.49,38.27,38.49,294715.0,35.6017,35.797,35.5924,35.797,294715.0
2024-04-19 10:30:00,38.49,38.52,38.36,38.4,766221.0,35.797,35.8249,35.6761,35.7133,766221.0
2024-04-19 11:00:00,38.4,38.43,38.27,38.29,610261.0,35.7133,35.7412,35.5924,35.611,610261.0
2024-04-19 11:30:00,38.29,38.39,38.25,38.38,699904.0,35.611,35.704,35.5738,35.6947,699904.0
2024-04-19 12:00:00,38.37,38.4,38.22,38.27,818089.0,35.6854,35.7133,35.5459,35.5924,818089.0
2024-04-19 12:30:00,38.26,38.43,38.25,38.43,423003.0,35.5831,35.7412,35.5738,35.7412,423003.0
2024-04-19 13:00:00,38.43,38.49,38.41,38.43,528483.0,35.7412,35.797,35.7226,35.7412,528483.0
2024-04-19 13:30:00,38.43,38.53,38.43,38.48,684546.0,35.7412,35.8342,35.7412,35.7877,684546.0
2024-04-19 14:00:00,38.48,38.52,38.4,38.46,713614.0,35.7877,35.8249,35.7133,35.7691,713614.0
2024-04-19 14:30:00,38.47,38.49,38.41,38.48,774210.0,35.7784,35.797,35.7226,35.7877,774210.0
2024-04-19 15:00:00,38.48,38.54,38.46,38.49,884994.0,35.7877,35.8435,35.7691,35.797,884994.0
2024-04-19 15:30:00,38.5,38.56,38.42,38.52,1152952.0,35.8063,35.8621,35.7319,35.8249,1152952.0
2024-04-22 09:30:00,38.43,38.49,38.13,38.39,756233.0,35.7412,35.797,35.4622,35.704,756233.0
2024-04-22 10:00:00,38.4,38.59,38.37,38.58,872522.0,35.7133,35.89,35.6854,35.8807,872522.0
2024-04-22 10:30:00,38.58,38.7,38.55,38.65,773239.0,35.8807,35.9923,35.8528,35.9458,773239.0
2024-04-22 11:00:00,38.65,38.73,38.58,38.65,604437.0,35.9458,36.0202,35.8807,35.9458,604437.0
2024-04-22 11:30:00,38.65,38.78,38.59,38.73,965632.0,35.9458,36.0667,35.89,36.0202,965632.0
2024-04-22 12:00:00,38.74,38.78,38.72,38.76,1128145.0,36.0295,36.0667,36.0109,36.0481,1128145.0
2024-04-22 12:30:00,38.77,38.88,38.74,38.88,828153.0,36.0574,36.1597,36.0295,36.1597,828153.0
2024-04-22 13:00:00,38.88,39.01,38.86,39.0,721002.0,36.1597,36.2806,36.1411,36.2713,721002.0
2024-04-22 13:30:00,39.0,39.07,38.96,39.04,864782.0,36.2713,36.3364,36.2341,36.3085,864782.0
2024-04-22 14:00:00,39.04,39.13,39.01,39.12,667860.0,36.3085,36.3922,36.2806,36.3829,667860.0
2024-04-22 14:30:00,39.12,39.15,39.05,39.06,655746.0,36.3829,36.4108,36.3178,36.3271,655746.0
2024-04-22 15:00:00,39.06,39.08,38.96,38.98,738778.0,36.3271,36.3457,36.2341,36.2527,738778.0
2024-04-22 15:30:00,38.97,38.97,38.88,38.91,1736217.0,36.2434,36.2434,36.1597,36.1876,1736217.0
2024-04-23 09:30:00,38.9,38.93,38.69,38.9,474374.0,36.1783,36.2062,35.983,36.1783,474374.0
2024-04-23 10:00:00,38.9,38.98,38.86,38.97,990885.0,36.1783,36.2527,36.1411,36.2434,990885.0
2024-04-23 10:30:00,38.97,39.05,38.91,39.0,699246.0,36.2434,36.3178,36.1876,36.2713,699246.0
2024-04-23 11:00:00,39.0,39.12,38.91,39.09,892015.0,36.2713,36.3829,36.1876,36.355,892015.0
2024-04-23 11:30:00,39.09,39.2,39.02,39.2,1005687.0,36.355,36.4573,36.2899,36.4573,1005687.0
2024-04-23 12:00:00,39.2,39.3,39.18,39.27,756415.0,36.4573,36.5503,36.4387,36.5224,756415.0
2024-04-23 12:30:00,39.27,39.44,39.27,39.41,651836.0,36.5224,36.6805,36.5224,36.6526,651836.0
2024-04-23 13:00:00,39.41,39.45,39.37,39.45,525916.0,36.6526,36.6898,36.6154,36.6898,525916.0
2024-04-23 13:30:00,39.45,39.47,39.38,39.4,757708.0,36.6898,36.7084,36.6247,36.6433,757708.0
2024-04-23 14:00:00,39.4,39.46,39.36,39.43,677387.0,36.6433,36.6991,36.6061,36.6712,677387.0
2024-04-23 14:30:00,39.43,39.45,39.34,39.38,451977.0,36.6712,36.6898,36.5875,36.6247,451977.0
2024-04-23 15:00:00,39.38,39.4,39.34,39.38,417837.0,36.6247,36.6433,36.5875,36.6247,417837.0
2024-04-23 15:30:00,39.38,39.42,39.29,39.29,1724534.0,36.6247,36.6619,36.541,36.541,1724534.0
2024-04-24 09:30:00,39.58,39.58,39.22,39.31,636492.0,36.8107,36.8107,36.4759,36.5596,636492.0
2024-04-24 10:00:00,39.31,39.38,39.25,39.34,347275.0,36.5596,36.6247,36.5038,36.5875,347275.0
2024-04-24 10:30:00,39.34,39.36,39.19,39.22,695245.0,36.5875,36.6061,36.448,36.4759,695245.0
2024-04-24 11:00:00,39.22,39.24,39.15,39.21,982646.0,36.4759,36.4945,36.4108,36.4666,982646.0
2024-04-24 11:30:00,39.21,39.21,39.08,39.14,683383.0,36.4666,36.4666,36.3457,36.4015,683383.0
2024-04-24 12:00:00,39.15,39.19,39.14,39.18,496843.0,36.4108,36.448,36.4015,36.4387,496843.0
2024-04-24 12:30:00,39.18,39.2,39.13,39.16,1048089.0,36.4387,36.4573,36.3922,36.4201,1048089.0
2024-04-24 13:00:00,39.16,39.27,39.14,39.24,457740.0,36.4201,36.5224,36.4015,36.4945,457740.0
2024-04-24 13:30:00,39.24,39.35,39.23,39.34,143806.0,36.4945,36.5968,36.4852,36.5875,143806.0
2024-04-24 14:00:00,39.33,39.33,39.26,39.29,128694.0,36.5782,36.5782,36.5131,36.541,128694.0
2024-04-24 14:30:00,39.29,39.33,39.27,39.29,102554.0,36.541,36.5782,36.5224,36.541,102554.0
2024-04-24 15:00:00,39.29,39.41,39.28,39.4,245119.0,36.541,36.6526,36.5317,36.6433,245119.0
2024-04-24 15:30:00,39.39,39.41,39.32,39.33,610758.0,36.634,36.6526,36.5689,36.5782,610758.0
2024-04-25 09:30:00,39.39,39.51,39.14,39.2,786748.0,36.634,36.7456,36.4015,36.4573,786748.0
2024-04-25 10:00:00,39.21,39.24,39.1,39.22,328219.0,36.4666,36.4945,36.3643,36.4759,328219.0
2024-04-25 10:30:00,39.22,39.3,39.19,39.3,264800.0,36.4759,36.5503,36.448,36.5503,264800.0
2024-04-25 11:00:00,39.29,39.44,39.24,39.41,230374.0,36.541,36.6805,36.4945,36.6526,230374.0
2024-04-25 11:30:00,39.41,39.5,39.37,39.49,226780.0,36.6526,36.7363,36.6154,36.727,226780.0
2024-04-25 12:00:00,39.49,39.55,39.46,39.51,187226.0,36.727,36.7828,36.6991,36.7456,187226.0
2024-04-25 12:30:00,39.51,39.57,39.49,39.54,323474.0,36.7456,36.8014,36.727,36.7735,323474.0
2024-04-25 13:00:00,39.54,39.59,39.51,39.53,111894.0,36.7735,36.82,36.7456,36.7642,111894.0
2024-04-25 13:30:00,39.53,39.66,39.53,39.66,164017.0,36.7642,36.8851,36.7642,36.8851,164017.0
2024-04-25 14:00:00,39.66,39.66,39.56,39.57,138104.0,36.8851,36.8851,36.7921,36.8014,138104.0
2024-04-25 14:30:00,39.56,39.65,39.55,39.65,231762.0,36.7921,36.8758,36.7828,36.8758,231762.0
2024-04-25 15:00:00,39.64,39.73,39.64,39.72,278981.0,36.8665,36.9502,36.8665,36.9409,278981.0
2024-04-25 15:30:00,39.71,39.71,39.59,39.64,842692.0,36.9316,36.9316,36.82,36.8665,842692.0
2024-04-26 09:30:00,39.5,39.57,39.14,39.15,610027.0,36.7363,36.8014,36.4015,36.4108,610027.0
2024-04-26 10:00:00,39.15,39.28,39.14,39.26,450532.0,36.4108,36.5317,36.4015,36.5131,450532.0
2024-04-26 10:30:00,39.26,39.27,39.11,39.16,372930.0,36.5131,36.5224,36.3736,36.4201,372930.0
2024-04-26 11:00:00,39.16,39.22,39.11,39.21,551400.0,36.4201,36.4759,36.3736,36.4666,551400.0
2024-04-26 11:30:00,39.21,39.27,39.17,39.27,321827.0,36.4666,36.5224,36.4294,36.5224,321827.0
2024-04-26 12:00:00,39.27,39.47,39.26,39.44,652415.0,36.5224,36.7084,36.5131,36.6805,652415.0
2024-04-26 12:30:00,39.44,39.49,39.42,39.47,326102.0,36.6805,36.727,36.6619,36.7084,326102.0
2024-04-26 13:00:00,39.47,39.47,39.41,39.44,265358.0,36.7084,36.7084,36.6526,36.6805,265358.0
2024-04-26 13:30:00,39.43,39.5,39.43,39.46,287499.0,36.6712,36.7363,36.6712,36.6991,287499.0
2024-04-26 14:00:00,39.46,39.59,39.45,39.53,241828.0,36.6991,36.82,36.6898,36.7642,241828.0
2024-04-26 14:30:00,39.52,39.6,39.51,39.56,308780.0,36.7549,36.8293,36.7456,36.7921,308780.0
2024-04-26 15:00:00,39.55,39.6,39.53,39.57,213745.0,36.7828,36.8293,36.7642,36.8014,213745.0
2024-04-26 15:30:00,39.57,39.57,39.44,39.48,1002582.0,36.8014,36.8014,36.6805,36.7177,1002582.0
2024-04-29 09:30:00,39.42,39.54,39.36,39.44,353147.0,36.6619,36.7735,36.6061,36.6805,353147.0
2024-04-29 10:00:00,39.44,39.54,39.43,39.48,591804.0,36.6805,36.7735,36.6712,36.7177,591804.0
2024-04-29 10:30:00,39.48,39.48,39.33,39.41,498034.0,36.7177,36.7177,36.5782,36.6526,498034.0
2024-04-29 11:00:00,39.41,39.44,39.37,39.41,446705.0,36.6526,36.6805,36.6154,36.6526,446705.0
2024-04-29 11:30:00,39.41,39.43,39.34,39.43,367009.0,36.6526,36.6712,36.5875,36.6712,367009.0
2024-04-29 12:00:00,39.43,39.55,39.42,39.52,189980.0,36.6712,36.7828,36.6619,36.7549,189980.0
2024-04-29 12:30:00,39.53,39.55,39.47,39.48,216412.0,36.7642,36.7828,36.7084,36.7177,216412.0
2024-04-29 13:00:00,39.48,39.52,39.46,39.51,351392.0,36.7177,36.7549,36.6991,36.7456,351392.0
2024-04-29 13:30:00,39.51,39.51,39.41,39.41,398756.0,36.7456,36.7456,36.6526,36.6526,398756.0
2024-04-29 14:00:00,39.41,39.43,39.37,39.39,257549.0,36.6526,36.6712,36.6154,36.634,257549.0
2024-04-29 14:30:00,39.39,39.41,39.34,39.4,206445.0,36.634,36.6526,36.5875,36.6433,206445.0
2024-04-29 15:00:00,39.39,39.39,39.29,39.37,321428.0,36.634,36.634,36.541,36.6154,321428.0
2024-04-29 15:30:00,39.37,39.48,39.34,39.47,853492.0,36.6154,36.7177,36.5875,36.7084,853492.0
2024-04-30 09:30:00,39.59,39.66,39.23,39.25,1220287.0,36.82,36.8851,36.4852,36.5038,1220287.0
2024-04-30 10:00:00,39.25,39.31,39.16,39.26,646397.0,36.5038,36.5596,36.4201,36.5131,646397.0
2024-04-30 10:30:00,39.26,39.27,39.1,39.13,575374.0,36.5131,36.5224,36.3643,36.3922,575374.0
2024-04-30 11:00:00,39.13,39.17,39.07,39.13,460267.0,36.3922,36.4294,36.3364,36.3922,460267.0
2024-04-30 11:30:00,39.13,39.13,38.93,38.96,788673.0,36.3922,36.3922,36.2062,36.2341,788673.0
2024-04-30 12:00:00,38.96,39.01,38.88,38.97,627928.0,36.2341,36.2806,36.1597,36.2434,627928.0
2024-04-30 12:30:00,38.97,38.97,38.77,38.77,1681577.0,36.2434,36.2434,36.0574,36.0574,1681577.0
2024-04-30 13:00:00,38.77,38.94,38.75,38.9,364265.0,36.0574,36.2155,36.0388,36.1783,364265.0
2024-04-30 13:30:00,38.89,38.97,38.86,38.95,241114.0,36.169,36.2434,36.1411,36.2248,241114.0
2024-04-30 14:00:00,38.96,39.01,38.95,38.97,400983.0,36.2341,36.2806,36.2248,36.2434,400983.0
2024-04-30 14:30:00,38.97,39.02,38.9,38.91,357627.0,36.2434,36.2899,36.1783,36.1876,357627.0
2024-04-30 15:00:00,38.91,38.96,38.81,38.83,552624.0,36.1876,36.2341,36.0946,36.1132,552624.0
2024-04-30 15:30:00,38.84,38.84,38.73,38.78,1437476.0,36.1225,36.1225,36.0202,36.0667,1437476.0
2024-05-01 09:30:00,38.43,38.52,38.19,38.33,904160.0,35.7412,35.8249,35.518,35.6482,904160.0
2024-05-01 10:00:00,38.34,38.43,38.26,38.43,438675.0,35.6575,35.7412,35.5831,35.7412,438675.0
2024-05-01 10:30:00,38.42,38.42,38.2,38.25,435702.0,35.7319,35.7319,35.5273,35.5738,435702.0
2024-05-01 11:00:00,38.25,38.26,38.05,38.2,965741.0,35.5738,35.5831,35.3878,35.5273,965741.0
2024-05-01 11:30:00,38.2,38.22,38.1,38.11,951912.0,35.5273,35.5459,35.4343,35.4436,951912.0
2024-05-01 12:00:00,38.1,38.18,38.06,38.13,359310.0,35.4343,35.5087,35.3971,35.4622,359310.0
2024-05-01 12:30:00,38.13,38.18,38.07,38.15,314227.0,35.4622,35.5087,35.4064,35.4808,314227.0
2024-05-01 13:00:00,38.14,38.16,38.06,38.08,295731.0,35.4715,35.4901,35.3971,35.4157,295731.0
2024-05-01 13:30:00,38.09,38.13,38.02,38.03,300303.0,35.425,35.4622,35.3599,35.3692,300303.0
2024-05-01 14:00:00,38.04,38.28,37.99,38.27,591759.0,35.3785,35.6017,35.332,35.5924,591759.0
2024-05-01 14:30:00,38.27,38.53,38.15,38.45,778052.0,35.5924,35.8342,35.4808,35.7598,778052.0
2024-05-01 15:00:00,38.45,38.5,38.29,38.39,442784.0,35.7598,35.8063,35.611,35.704,442784.0
2024-05-01 15:30:00,38.39,38.46,38.21,38.22,1734288.0,35.704,35.7691,35.5366,35.5459,1734288.0
2024-05-02 09:30:00,38.5,38.64,38.46,38.49,482062.0,35.8063,35.9365,35.7691,35.797,482062.0
2024-05-02 10:00:00,38.49,38.75,38.44,38.67,1085972.0,35.797,36.0388,35.7505,35.9644,1085972.0
2024-05-02 10:30:00,38.68,38.74,38.6,38.7,386591.0,35.9737,36.0295,35.8993,35.9923,386591.0
2024-05-02 11:00:00,38.7,38.73,38.61,38.68,1071841.0,35.9923,36.0202,35.9086,35.9737,1071841.0
2024-05-02 11:30:00,38.69,38.7,38.46,38.48,963288.0,35.983,35.9923,35.7691,35.7877,963288.0
2024-05-02 12:00:00,38.48,38.56,38.47,38.53,392710.0,35.7877,35.8621,35.7784,35.8342,392710.0
2024-05-02 12:30:00,38.53,38.67,38.52,38.66,385179.0,35.8342,35.9644,35.8249,35.9551,385179.0
2024-05-02 13:00:00,38.67,38.82,38.66,38.82,292675.0,35.9644,36.1039,35.9551,36.1039,292675.0
2024-05-02 13:30:00,38.82,38.84,38.72,38.74,543767.0,36.1039,36.1225,36.0109,36.0295,543767.0
2024-05-02 14:00:00,38.74,38.79,38.69,38.71,471268.0,36.0295,36.076,35.983,36.0016,471268.0
2024-05-02 14:30:00,38.71,38.79,38.69,38.79,206201.0,36.0016,36.076,35.983,36.076,206201.0
2024-05-02 15:00:00,38.79,38.84,38.75,38.77,289917.0,36.076,36.1225,36.0388,36.0574,289917.0
2024-05-02 15:30:00,38.77,38.77,38.6,38.67,990001.0,36.0574,36.0574,35.8993,35.9644,990001.0
2024-05-03 09:30:00,38.48,38.54,38.11,38.45,679182.0,35.7877,35.8435,35.4436,35.7598,679182.0
2024-05-03 10:00:00,38.46,38.55,38.31,38.32,791191.0,35.7691,35.8528,35.6296,35.6389,791191.0
2024-05-03 10:30:00,38.33,38.41,38.26,38.32,380052.0,35.6482,35.7226,35.5831,35.6389,380052.0
2024-05-03 11:00:00,38.32,38.36,38.26,38.35,605667.0,35.6389,35.6761,35.5831,35.6668,605667.0
2024-05-03 11:30:00,38.35,38.47,38.34,38.41,309713.0,35.6668,35.7784,35.6575,35.7226,309713.0
2024-05-03 12:00:00,38.41,38.52,38.4,38.51,275396.0,35.7226,35.8249,35.7133,35.8156,275396.0
2024-05-03 12:30:00,38.5,38.6,38.5,38.57,235073.0,35.8063,35.8993,35.8063,35.8714,235073.0
2024-05-03 13:00:00,38.58,38.61,38.55,38.56,177809.0,35.8807,35.9086,35.8528,35.8621,177809.0
2024-05-03 13:30:00,38.56,38.65,38.53,38.65,342761.0,35.8621,35.9458,35.8342,35.9458,342761.0
2024-05-03 14:00:00,38.65,38.67,38.6,38.62,222270.0,35.9458,35.9644,35.8993,35.9179,222270.0
2024-05-03 14:30:00,38.62,38.64,38.57,38.63,231353.0,35.9179,35.9365,35.8714,35.9272,231353.0
2024-05-03 15:00:00,38.63,38.71,38.6,38.7,361501.0,35.9272,36.0016,35.8993,35.9923,361501.0
2024-05-03 15:30:00,38.69,38.74,38.67,38.7,836709.0,35.983,36.0295,35.9644,35.9923,836709.0
2024-05-06 09:30:00,38.98,39.22,38.92,39.16,407897.0,36.2527,36.4759,36.1969,36.4201,407897.0
2024-05-06 10:00:00,39.16,39.32,39.15,39.3,393235.0,36.4201,36.5689,36.4108,36.5503,393235.0
2024-05-06 10:30:00,39.29,39.4,39.29,39.31,447220.0,36.541,36.6433,36.541,36.5596,447220.0
2024-05-06 11:00:00,39.31,39.35,39.25,39.26,483557.0,36.5596,36.5968,36.5038,36.5131,483557.0
2024-05-06 11:30:00,39.26,39.37,39.23,39.36,364772.0,36.5131,36.6154,36.4852,36.6061,364772.0
2024-05-06 12:00:00,39.36,39.48,39.35,39.47,407199.0,36.6061,36.7177,36.5968,36.7084,407199.0
2024-05-06 12:30:00,39.47,39.47,39.15,39.22,685193.0,36.7084,36.7084,36.4108,36.4759,685193.0
2024-05-06 13:00:00,39.21,39.26,39.16,39.25,616776.0,36.4666,36.5131,36.4201,36.5038,616776.0
2024-05-06 13:30:00,39.25,39.26,39.2,39.2,542812.0,36.5038,36.5131,36.4573,36.4573,542812.0
2024-05-06 14:00:00,39.21,39.29,39.2,39.26,450310.0,36.4666,36.541,36.4573,36.5131,450310.0
2024-05-06 14:30:00,39.25,39.3,39.23,39.29,583727.0,36.5038,36.5503,36.4852,36.541,583727.0
2024-05-06 15:00:00,39.29,39.3,39.19,39.22,663703.0,36.541,36.5503,36.448,36.4759,663703.0
2024-05-06 15:30:00,39.22,39.22,39.03,39.03,1218144.0,36.4759,36.4759,36.2992,36.2992,1218144.0
2024-05-07 09:30:00,38.14,38.28,37.91,38.0,1979644.0,35.4715,35.6017,35.2576,35.3413,1979644.0
2024-05-07 10:00:00,38.0,38.01,37.72,37.8,1177696.0,35.3413,35.3506,35.0809,35.1553,1177696.0
2024-05-07 10:30:00,37.8,37.85,37.64,37.69,1133636.0,35.1553,35.2018,35.0065,35.053,1133636.0
2024-05-07 11:00:00,37.69,37.92,37.67,37.91,1139094.0,35.053,35.2669,35.0344,35.2576,1139094.0
2024-05-07 11:30:00,37.91,37.97,37.82,37.93,873586.0,35.2576,35.3134,35.1739,35.2762,873586.0
2024-05-07 12:00:00,37.93,38.03,37.92,37.94,690308.0,35.2762,35.3692,35.2669,35.2855,690308.0
2024-05-07 12:30:00,37.94,37.95,37.76,37.77,578461.0,35.2855,35.2948,35.1181,35.1274,578461.0
2024-05-07 13:00:00,37.77,37.86,37.76,37.84,477671.0,35.1274,35.2111,35.1181,35.1925,477671.0
2024-05-07 13:30:00,37.84,37.84,37.65,37.67,657087.0,35.1925,35.1925,35.0158,35.0344,657087.0
2024-05-07 14:00:00,37.66,37.67,37.55,37.56,527455.0,35.0251,35.0344,34.9228,34.9321,527455.0
2024-05-07 14:30:00,37.56,37.67,37.52,37.64,816872.0,34.9321,35.0344,34.8949,35.0065,816872.0
2024-05-07 15:00:00,37.64,37.65,37.51,37.56,655030.0,35.0065,35.0158,34.8856,34.9321,655030.0
2024-05-07 15:30:00,37.55,37.65,37.53,37.56,2632193.0,34.9228,35.0158,34.9042,34.9321,2632193.0
2024-05-08 09:30:00,37.14,37.28,37.04,37.25,920430.0,34.5415,34.6717,34.4485,34.6438,920430.0
2024-05-08 10:00:00,37.25,37.44,37.24,37.27,596929.0,34.6438,34.8205,34.6345,34.6624,596929.0
2024-05-08 10:30:00,37.28,37.48,37.28,37.44,573065.0,34.6717,34.8577,34.6717,34.8205,573065.0
2024-05-08 11:00:00,37.45,37.48,37.4,37.46,441676.0,34.8298,34.8577,34.7833,34.8391,441676.0
2024-05-08 11:30:00,37.46,37.59,37.45,37.53,438414.0,34.8391,34.96,34.8298,34.9042,438414.0
2024-05-08 12:00:00,37.52,37.54,37.39,37.41,477379.0,34.8949,34.9135,34.774,34.7926,477379.0
2024-05-08 12:30:00,37.4,37.43,37.34,37.35,421116.0,34.7833,34.8112,34.7275,34.7368,421116.0
2024-05-08 13:00:00,37.35,37.41,37.33,37.34,264052.0,34.7368,34.7926,34.7182,34.7275,264052.0
2024-05-08 13:30:00,37.34,37.39,37.32,37.37,346602.0,34.7275,34.774,34.7089,34.7554,346602.0
2024-05-08 14:00:00,37.36,37.41,37.34,37.38,426554.0,34.7461,34.7926,34.7275,34.7647,426554.0
2024-05-08 14:30:00,37.38,37.44,37.37,37.41,325473.0,34.7647,34.8205,34.7554,34.7926,325473.0
2024-05-08 15:00:00,37.41,37.5,37.4,37.49,574972.0,34.7926,34.8763,34.7833,34.867,574972.0
2024-05-08 15:30:00,37.49,37.57,37.47,37.53,1431875.0,34.867,34.9414,34.8484,34.9042,1431875.0
2024-05-09 09:30:00,37.85,37.94,37.78,37.86,587375.0,35.2018,35.2855,35.1367,35.2111,587375.0
2024-05-09 10:00:00,37.85,37.98,37.84,37.94,575374.0,35.2018,35.3227,35.1925,35.2855,575374.0
2024-05-09 10:30:00,37.94,37.96,37.84,37.94,267659.0,35.2855,35.3041,35.1925,35.2855,267659.0
2024-05-09 11:00:00,37.93,37.99,37.85,37.87,284251.0,35.2762,35.332,35.2018,35.2204,284251.0
2024-05-09 11:30:00,37.87,37.91,37.82,37.86,271985.0,35.2204,35.2576,35.1739,35.2111,271985.0
2024-05-09 12:00:00,37.87,37.93,37.85,37.93,279251.0,35.2204,35.2762,35.2018,35.2762,279251.0
2024-05-09 12:30:00,37.92,37.97,37.9,37.91,451070.0,35.2669,35.3134,35.2483,35.2576,451070.0
2024-05-09 13:00:00,37.91,37.97,37.87,37.96,268065.0,35.2576,35.3134,35.2204,35.3041,268065.0
2024-05-09 13:30:00,37.95,37.99,37.93,37.97,349874.0,35.2948,35.332,35.2762,35.3134,349874.0
2024-05-09 14:00:00,37.97,37.99,37.95,37.97,281396.0,35.3134,35.332,35.2948,35.3134,281396.0
2024-05-09 14:30:00,37.98,38.09,37.96,38.08,547583.0,35.3227,35.425,35.3041,35.4157,547583.0
2024-05-09 15:00:00,38.07,38.1,38.05,38.07,452079.0,35.4064,35.4343,35.3878,35.4064,452079.0
2024-05-09 15:30:00,38.07,38.07,38.0,38.04,1101573.0,35.4064,35.4064,35.3413,35.3785,1101573.0
2024-05-10 09:30:00,38.37,38.44,38.14,38.19,623663.0,35.6854,35.7505,35.4715,35.518,623663.0
2024-05-10 10:00:00,38.18,38.19,38.02,38.07,324188.0,35.5087,35.518,35.3599,35.4064,324188.0
2024-05-10 10:30:00,38.07,38.13,38.04,38.07,392758.0,35.4064,35.4622,35.3785,35.4064,392758.0
2024-05-10 11:00:00,38.07,38.07,37.97,38.0,546488.0,35.4064,35.4064,35.3134,35.3413,546488.0
2024-05-10 11:30:00,38.0,38.01,37.9,37.94,405814.0,35.3413,35.3506,35.2483,35.2855,405814.0
2024-05-10 12:00:00,37.94,37.95,37.89,37.9,250138.0,35.2855,35.2948,35.239,35.2483,250138.0
2024-05-10 12:30:00,37.89,37.92,37.86,37.86,207595.0,35.239,35.2669,35.2111,35.2111,207595.0
2024-05-10 13:00:00,37.87,37.87,37.82,37.86,267238.0,35.2204,35.2204,35.1739,35.2111,267238.0
2024-05-10 13:30:00,37.86,37.89,37.84,37.86,174270.0,35.2111,35.239,35.1925,35.2111,174270.0
2024-05-10 14:00:00,37.85,37.87,37.82,37.84,262764.0,35.2018,35.2204,35.1739,35.1925,262764.0
2024-05-10 14:30:00,37.83,37.84,37.78,37.8,273418.0,35.1832,35.1925,35.1367,35.1553,273418.0
2024-05-10 15:00:00,37.79,37.9,37.78,37.88,364210.0,35.146,35.2483,35.1367,35.2297,364210.0
2024-05-10 15:30:00,37.88,37.89,37.8,37.85,1020166.0,35.2297,35.239,35.1553,35.2018,1020166.0
2024-05-13 09:30:00,38.04,38.16,38.02,38.12,359200.0,35.3785,35.4901,35.3599,35.4529,359200.0
2024-05-13 10:00:00,38.12,38.13,38.0,38.07,215812.0,35.4529,35.4622,35.3413,35.4064,215812.0
2024-05-13 10:30:00,38.07,38.15,38.06,38.1,216129.0,35.4064,35.4808,35.3971,35.4343,216129.0
2024-05-13 11:00:00,38.09,38.1,37.97,37.97,619484.0,35.425,35.4343,35.3134,35.3134,619484.0
2024-05-13 11:30:00,37.97,38.02,37.91,37.97,189161.0,35.3134,35.3599,35.2576,35.3134,189161.0
2024-05-13 12:00:00,37.98,38.03,37.96,37.98,149577.0,35.3227,35.3692,35.3041,35.3227,149577.0
2024-05-13 12:30:00,37.98,37.99,37.92,37.94,356926.0,35.3227,35.332,35.2669,35.2855,356926.0
2024-05-13 13:00:00,37.94,37.96,37.89,37.94,280693.0,35.2855,35.3041,35.239,35.2855,280693.0
2024-05-13 13:30:00,37.95,37.95,37.88,37.91,381072.0,35.2948,35.2948,35.2297,35.2576,381072.0
2024-05-13 14:00:00,37.91,38.02,37.91,38.01,275735.0,35.2576,35.3599,35.2576,35.3506,275735.0
2024-05-13 14:30:00,38.0,38.04,38.0,38.03,151784.0,35.3413,35.3785,35.3413,35.3692,151784.0
2024-05-13 15:00:00,38.02,38.05,38.0,38.03,239787.0,35.3599,35.3878,35.3413,35.3692,239787.0
2024-05-13 15:30:00,38.03,38.13,38.02,38.09,1015181.0,35.3692,35.4622,35.3599,35.425,1015181.0
2024-05-14 09:30:00,38.14,38.16,37.91,38.09,434950.0,35.4715,35.4901,35.2576,35.425,434950.0
2024-05-14 10:00:00,38.09,38.1,37.79,37.86,321633.0,35.425,35.4343,35.146,35.2111,321633.0
2024-05-14 10:30:00,37.86,37.96,37.78,37.93,239714.0,35.2111,35.3041,35.1367,35.2762,239714.0
2024-05-14 11:00:00,37.92,37.96,37.83,37.85,302747.0,35.2669,35.3041,35.1832,35.2018,302747.0
2024-05-14 11:30:00,37.84,37.95,37.84,37.89,252566.0,35.1925,35.2948,35.1925,35.239,252566.0
2024-05-14 12:00:00,37.89,37.89,37.81,37.82,245953.0,35.239,35.239,35.1646,35.1739,245953.0
2024-05-14 12:30:00,37.82,37.89,37.81,37.88,198157.0,35.1739,35.239,35.1646,35.2297,198157.0
2024-05-14 13:00:00,37.88,37.92,37.86,37.89,143494.0,35.2297,35.2669,35.2111,35.239,143494.0
2024-05-14 13:30:00,37.89,37.9,37.85,37.87,251753.0,35.239,35.2483,35.2018,35.2204,251753.0
2024-05-14 14:00:00,37.87,37.95,37.86,37.91,377003.0,35.2204,35.2948,35.2111,35.2576,377003.0
2024-05-14 14:30:00,37.91,37.95,37.88,37.9,377695.0,35.2576,35.2948,35.2297,35.2483,377695.0
2024-05-14 15:00:00,37.91,37.94,37.89,37.9,361236.0,35.2576,35.2855,35.239,35.2483,361236.0
2024-05-14 15:30:00,37.9,37.98,37.88,37.95,839370.0,35.2483,35.3227,35.2297,35.2948,839370.0
2024-05-15 09:30:00,37.84,37.88,37.39,37.43,657733.0,35.1925,35.2297,34.774,34.8112,657733.0
2024-05-15 10:00:00,37.43,37.44,37.28,37.33,752846.0,34.8112,34.8205,34.6717,34.7182,752846.0
2024-05-15 10:30:00,37.33,37.58,37.32,37.56,937372.0,34.7182,34.9507,34.7089,34.9321,937372.0
2024-05-15 11:00:00,37.56,37.74,37.51,37.71,443819.0,34.9321,35.0995,34.8856,35.0716,443819.0
2024-05-15 11:30:00,37.72,37.79,37.72,37.76,374197.0,35.0809,35.146,35.0809,35.1181,374197.0
2024-05-15 12:00:00,37.75,37.82,37.72,37.75,378033.0,35.1088,35.1739,35.0809,35.1088,378033.0
2024-05-15 12:30:00,37.75,37.85,37.73,37.84,330382.0,35.1088,35.2018,35.0902,35.1925,330382.0
2024-05-15 13:00:00,37.85,37.93,37.84,37.89,205706.0,35.2018,35.2762,35.1925,35.239,205706.0
2024-05-15 13:30:00,37.89,37.9,37.78,37.79,256089.0,35.239,35.2483,35.1367,35.146,256089.0
2024-05-15 14:00:00,37.79,37.81,37.73,37.77,370879.0,35.146,35.1646,35.0902,35.1274,370879.0
2024-05-15 14:30:00,37.76,37.78,37.75,37.77,193053.0,35.1181,35.1367,35.1088,35.1274,193053.0
2024-05-15 15:00:00,37.77,37.77,37.72,37.73,393851.0,35.1274,35.1274,35.0809,35.0902,393851.0
2024-05-15 15:30:00,37.73,37.79,37.64,37.76,1379937.0,35.0902,35.146,35.0065,35.1181,1379937.0
2024-05-16 09:30:00,37.33,37.39,37.14,37.16,471670.0,35.1262,35.1827,34.9475,34.9663,471670.0
2024-05-16 10:00:00,37.16,37.29,37.14,37.22,487061.0,34.9663,35.0886,34.9475,35.0227,487061.0
2024-05-16 10:30:00,37.22,37.24,37.14,37.2,376620.0,35.0227,35.0416,34.9475,35.0039,376620.0
2024-05-16 11:00:00,37.2,37.24,37.13,37.14,305716.0,35.0039,35.0416,34.9381,34.9475,305716.0
2024-05-16 11:30:00,37.14,37.21,37.1,37.19,344890.0,34.9475,35.0133,34.9098,34.9945,344890.0
2024-05-16 12:00:00,37.19,37.21,37.12,37.14,362480.0,34.9945,35.0133,34.9286,34.9475,362480.0
2024-05-16 12:30:00,37.13,37.14,37.08,37.1,322868.0,34.9381,34.9475,34.891,34.9098,322868.0
2024-05-16 13:00:00,37.1,37.12,37.02,37.05,379979.0,34.9098,34.9286,34.8345,34.8628,379979.0
2024-05-16 13:30:00,37.05,37.07,37.01,37.05,208823.0,34.8628,34.8816,34.8251,34.8628,208823.0
2024-05-16 14:00:00,37.05,37.08,37.01,37.05,160264.0,34.8628,34.891,34.8251,34.8628,160264.0
2024-05-16 14:30:00,37.05,37.1,37.04,37.09,360339.0,34.8628,34.9098,34.8534,34.9004,360339.0
2024-05-16 15:00:00,37.1,37.17,37.09,37.14,401968.0,34.9098,34.9757,34.9004,34.9475,401968.0
2024-05-16 15:30:00,37.13,37.16,37.07,37.11,1085778.0,34.9381,34.9663,34.8816,34.9192,1085778.0
2024-05-17 09:30:00,37.29,37.38,37.21,37.35,508800.0,35.0886,35.1733,35.0133,35.1451,508800.0
2024-05-17 10:00:00,37.35,37.38,37.3,37.36,397978.0,35.1451,35.1733,35.098,35.1545,397978.0
2024-05-17 10:30:00,37.35,37.37,37.27,37.36,232616.0,35.1451,35.1639,35.0698,35.1545,232616.0
2024-05-17 11:00:00,37.36,37.41,37.34,37.35,507206.0,35.1545,35.2015,35.1357,35.1451,507206.0
2024-05-17 11:30:00,37.35,37.37,37.28,37.31,378993.0,35.1451,35.1639,35.0792,35.1074,378993.0
2024-05-17 12:00:00,37.31,37.41,37.31,37.39,507592.0,35.1074,35.2015,35.1074,35.1827,507592.0
2024-05-17 12:30:00,37.39,37.47,37.38,37.45,348325.0,35.1827,35.258,35.1733,35.2392,348325.0
2024-05-17 13:00:00,37.45,37.49,37.43,37.48,337752.0,35.2392,35.2768,35.2203,35.2674,337752.0
2024-05-17 13:30:00,37.48,37.52,37.47,37.51,221162.0,35.2674,35.305,35.258,35.2956,221162.0
2024-05-17 14:00:00,37.51,37.56,37.48,37.56,326603.0,35.2956,35.3427,35.2674,35.3427,326603.0
2024-05-17 14:30:00,37.56,37.59,37.55,37.57,266922.0,35.3427,35.3709,35.3333,35.3521,266922.0
2024-05-17 15:00:00,37.57,37.57,37.51,37.55,472378.0,35.3521,35.3521,35.2956,35.3333,472378.0
2024-05-17 15:30:00,37.55,37.57,37.48,37.5,1092211.0,35.3333,35.3521,35.2674,35.2862,1092211.0
2024-05-20 09:30:00,37.54,37.57,37.41,37.5,358808.0,35.3238,35.3521,35.2015,35.2862,358808.0
2024-05-20 10:00:00,37.5,37.61,37.48,37.53,421756.0,35.2862,35.3897,35.2674,35.3144,421756.0
2024-05-20 10:30:00,37.53,37.54,37.45,37.51,318865.0,35.3144,35.3238,35.2392,35.2956,318865.0
2024-05-20 11:00:00,37.51,37.51,37.4,37.42,343021.0,35.2956,35.2956,35.1921,35.2109,343021.0
2024-05-20 11:30:00,37.42,37.43,37.37,37.39,181896.0,35.2109,35.2203,35.1639,35.1827,181896.0
2024-05-20 12:00:00,37.4,37.42,37.33,37.37,142925.0,35.1921,35.2109,35.1262,35.1639,142925.0
2024-05-20 12:30:00,37.37,37.37,37.3,37.33,170347.0,35.1639,35.1639,35.098,35.1262,170347.0
2024-05-20 13:00:00,37.33,37.34,37.25,37.25,118676.0,35.1262,35.1357,35.051,35.051,118676.0
2024-05-20 13:30:00,37.25,37.3,37.22,37.28,109454.0,35.051,35.098,35.0227,35.0792,109454.0
2024-05-20 14:00:00,37.29,37.33,37.26,37.32,141533.0,35.0886,35.1262,35.0604,35.1168,141533.0
2024-05-20 14:30:00,37.32,37.35,37.29,37.29,125563.0,35.1168,35.1451,35.0886,35.0886,125563.0
2024-05-20 15:00:00,37.3,37.31,37.25,37.25,134047.0,35.098,35.1074,35.051,35.051,134047.0
2024-05-20 15:30:00,37.26,37.29,37.23,37.27,578862.0,35.0604,35.0886,35.0321,35.0698,578862.0
2024-05-21 09:30:00,37.3,37.41,37.23,37.27,463887.0,35.098,35.2015,35.0321,35.0698,463887.0
2024-05-21 10:00:00,37.27,37.42,37.25,37.39,612130.0,35.0698,35.2109,35.051,35.1827,612130.0
2024-05-21 10:30:00,37.39,37.47,37.38,37.4,469801.0,35.1827,35.258,35.1733,35.1921,469801.0
2024-05-21 11:00:00,37.41,37.44,37.37,37.38,459622.0,35.2015,35.2298,35.1639,35.1733,459622.0
2024-05-21 11:30:00,37.37,37.4,37.17,37.18,491159.0,35.1639,35.1921,34.9757,34.9851,491159.0
2024-05-21 12:00:00,37.19,37.22,37.13,37.16,285660.0,34.9945,35.0227,34.9381,34.9663,285660.0
2024-05-21 12:30:00,37.17,37.23,37.16,37.2,267137.0,34.9757,35.0321,34.9663,35.0039,267137.0
2024-05-21 13:00:00,37.21,37.21,37.15,37.18,233725.0,35.0133,35.0133,34.9569,34.9851,233725.0
2024-05-21 13:30:00,37.18,37.21,37.15,37.19,184192.0,34.9851,35.0133,34.9569,34.9945,184192.0
2024-05-21 14:00:00,37.2,37.2,37.14,37.16,239219.0,35.0039,35.0039,34.9475,34.9663,239219.0
2024-05-21 14:30:00,37.17,37.18,37.12,37.13,232927.0,34.9757,34.9851,34.9286,34.9381,232927.0
2024-05-21 15:00:00,37.14,37.18,37.12,37.16,251325.0,34.9475,34.9851,34.9286,34.9663,251325.0
2024-05-21 15:30:00,37.17,37.18,37.03,37.08,1300830.0,34.9757,34.9851,34.844,34.891,1300830.0
2024-05-22 09:30:00,36.8,36.82,36.67,36.72,592597.0,34.6275,34.6464,34.5052,34.5523,592597.0
2024-05-22 10:00:00,36.73,36.73,36.54,36.55,607760.0,34.5617,34.5617,34.3829,34.3923,607760.0
2024-05-22 10:30:00,36.55,36.7,36.54,36.7,648019.0,34.3923,34.5334,34.3829,34.5334,648019.0
2024-05-22 11:00:00,36.7,36.77,36.65,36.76,670037.0,34.5334,34.5993,34.4864,34.5899,670037.0
2024-05-22 11:30:00,36.76,36.84,36.72,36.75,459560.0,34.5899,34.6652,34.5523,34.5805,459560.0
2024-05-22 12:00:00,36.74,36.78,36.72,36.76,301358.0,34.5711,34.6087,34.5523,34.5899,301358.0
2024-05-22 12:30:00,36.77,36.9,36.73,36.82,464889.0,34.5993,34.7216,34.5617,34.6464,464889.0
2024-05-22 13:00:00,36.83,36.87,36.76,36.77,305898.0,34.6558,34.6934,34.5899,34.5993,305898.0
2024-05-22 13:30:00,36.77,36.78,36.68,36.7,319110.0,34.5993,34.6087,34.5146,34.5334,319110.0
2024-05-22 14:00:00,36.7,36.7,36.53,36.54,367479.0,34.5334,34.5334,34.3735,34.3829,367479.0
2024-05-22 14:30:00,36.54,36.55,36.44,36.51,455262.0,34.3829,34.3923,34.2888,34.3547,455262.0
2024-05-22 15:00:00,36.5,36.56,36.5,36.52,477398.0,34.3452,34.4017,34.3452,34.3641,477398.0
2024-05-22 15:30:00,36.52,36.63,36.51,36.56,1152302.0,34.3641,34.4676,34.3547,34.4017,1152302.0
2024-05-23 09:30:00,37.0,37.16,36.86,36.94,703554.0,34.8157,34.9663,34.684,34.7593,703554.0
2024-05-23 10:00:00,36.93,36.98,36.87,36.94,518087.0,34.7499,34.7969,34.6934,34.7593,518087.0
2024-05-23 10:30:00,36.94,36.94,36.81,36.83,586018.0,34.7593,34.7593,34.6369,34.6558,586018.0
2024-05-23 11:00:00,36.83,36.91,36.73,36.74,566348.0,34.6558,34.731,34.5617,34.5711,566348.0
2024-05-23 11:30:00,36.74,36.75,36.68,36.7,403783.0,34.5711,34.5805,34.5146,34.5334,403783.0
2024-05-23 12:00:00,36.69,36.74,36.63,36.73,296233.0,34.524,34.5711,34.4676,34.5617,296233.0
2024-05-23 12:30:00,36.73,36.74,36.6,36.61,173748.0,34.5617,34.5711,34.4393,34.4488,173748.0
2024-05-23 13:00:00,36.6,36.61,36.52,36.52,330827.0,34.4393,34.4488,34.3641,34.3641,330827.0
2024-05-23 13:30:00,36.52,36.53,36.44,36.46,276895.0,34.3641,34.3735,34.2888,34.3076,276895.0
2024-05-23 14:00:00,36.46,36.46,36.36,36.41,293748.0,34.3076,34.3076,34.2135,34.2606,293748.0
2024-05-23 14:30:00,36.41,36.42,36.34,36.37,296620.0,34.2606,34.27,34.1947,34.2229,296620.0
2024-05-23 15:00:00,36.36,36.4,36.33,36.38,323921.0,34.2135,34.2511,34.1853,34.2323,323921.0
2024-05-23 15:30:00,36.38,36.45,36.35,36.43,1085786.0,34.2323,34.2982,34.2041,34.2794,1085786.0
2024-05-24 09:30:00,36.72,36.83,36.71,36.72,569034.0,34.5523,34.6558,34.5428,34.5523,569034.0
2024-05-24 10:00:00,36.73,36.85,36.72,36.82,568169.0,34.5617,34.6746,34.5523,34.6464,568169.0
2024-05-24 10:30:00,36.82,36.86,36.74,36.8,683782.0,34.6464,34.684,34.5711,34.6275,683782.0
2024-05-24 11:00:00,36.81,36.88,36.76,36.79,600646.0,34.6369,34.7028,34.5899,34.6181,600646.0
2024-05-24 11:30:00,36.79,36.89,36.76,36.83,1021617.0,34.6181,34.7122,34.5899,34.6558,1021617.0
2024-05-24 12:00:00,36.83,36.86,36.78,36.83,237350.0,34.6558,34.684,34.6087,34.6558,237350.0
2024-05-24 12:30:00,36.84,36.86,36.78,36.79,293624.0,34.6652,34.684,34.6087,34.6181,293624.0
2024-05-24 13:00:00,36.79,36.8,36.75,36.76,298414.0,34.6181,34.6275,34.5805,34.5899,298414.0
2024-05-24 13:30:00,36.75,36.76,36.72,36.76,330467.0,34.5805,34.5899,34.5523,34.5899,330467.0
2024-05-24 14:00:00,36.76,36.76,36.66,36.66,216799.0,34.5899,34.5899,34.4958,34.4958,216799.0
2024-05-24 14:30:00,36.66,36.75,36.66,36.72,144561.0,34.4958,34.5805,34.4958,34.5523,144561.0
2024-05-24 15:00:00,36.71,36.71,36.63,36.65,206689.0,34.5428,34.5428,34.4676,34.4864,206689.0
2024-05-24 15:30:00,36.65,36.74,36.64,36.73,778071.0,34.4864,34.5711,34.477,34.5617,778071.0
2024-05-28 09:30:00,37.32,37.44,37.25,37.27,1001412.0,35.1168,35.2298,35.051,35.0698,1001412.0
2024-05-28 10:00:00,37.27,37.28,37.12,37.27,636523.0,35.0698,35.0792,34.9286,35.0698,636523.0
2024-05-28 10:30:00,37.26,37.39,37.22,37.32,399411.0,35.0604,35.1827,35.0227,35.1168,399411.0
2024-05-28 11:00:00,37.32,37.38,37.28,37.3,531552.0,35.1168,35.1733,35.0792,35.098,531552.0
2024-05-28 11:30:00,37.3,37.36,37.29,37.34,430467.0,35.098,35.1545,35.0886,35.1357,430467.0
2024-05-28 12:00:00,37.34,37.43,37.34,37.34,276672.0,35.1357,35.2203,35.1357,35.1357,276672.0
2024-05-28 12:30:00,37.34,37.41,37.32,37.33,214829.0,35.1357,35.2015,35.1168,35.1262,214829.0
2024-05-28 13:00:00,37.33,37.37,37.3,37.34,245244.0,35.1262,35.1639,35.098,35.1357,245244.0
2024-05-28 13:30:00,37.34,37.36,37.29,37.32,276968.0,35.1357,35.1545,35.0886,35.1168,276968.0
2024-05-28 14:00:00,37.32,37.35,37.27,37.32,343374.0,35.1168,35.1451,35.0698,35.1168,343374.0
2024-05-28 14:30:00,37.31,37.36,37.29,37.34,342514.0,35.1074,35.1545,35.0886,35.1357,342514.0
2024-05-28 15:00:00,37.34,37.48,37.33,37.44,434459.0,35.1357,35.2674,35.1262,35.2298,434459.0
2024-05-28 15:30:00,37.44,37.49,37.36,37.42,1346290.0,35.2298,35.2768,35.1545,35.2109,1346290.0
2024-05-29 09:30:00,37.51,37.52,37.19,37.26,1015994.0,35.2956,35.305,34.9945,35.0604,1015994.0
2024-05-29 10:00:00,37.27,37.38,37.25,37.29,462716.0,35.0698,35.1733,35.051,35.0886,462716.0
2024-05-29 10:30:00,37.29,37.31,37.21,37.25,296926.0,35.0886,35.1074,35.0133,35.051,296926.0
2024-05-29 11:00:00,37.25,37.29,37.22,37.23,262603.0,35.051,35.0886,35.0227,35.0321,262603.0
2024-05-29 11:30:00,37.24,37.25,37.16,37.19,256118.0,35.0416,35.051,34.9663,34.9945,256118.0
2024-05-29 12:00:00,37.19,37.24,37.15,37.17,237947.0,34.9945,35.0416,34.9569,34.9757,237947.0
2024-05-29 12:30:00,37.17,37.19,37.12,37.13,152389.0,34.9757,34.9945,34.9286,34.9381,152389.0
2024-05-29 13:00:00,37.14,37.14,37.08,37.09,179437.0,34.9475,34.9475,34.891,34.9004,179437.0
2024-05-29 13:30:00,37.08,37.09,37.0,37.02,223773.0,34.891,34.9004,34.8157,34.8345,223773.0
2024-05-29 14:00:00,37.02,37.08,37.0,37.05,138681.0,34.8345,34.891,34.8157,34.8628,138681.0
2024-05-29 14:30:00,37.05,37.1,37.02,37.04,164621.0,34.8628,34.9098,34.8345,34.8534,164621.0
2024-05-29 15:00:00,37.05,37.11,37.04,37.07,182982.0,34.8628,34.9192,34.8534,34.8816,182982.0
2024-05-29 15:30:00,37.06,37.15,37.05,37.13,777809.0,34.8722,34.9569,34.8628,34.9381,777809.0
2024-05-30 09:30:00,36.87,37.13,36.87,37.09,415006.0,34.6934,34.9381,34.6934,34.9004,415006.0
2024-05-30 10:00:00,37.09,37.12,37.01,37.04,195716.0,34.9004,34.9286,34.8251,34.8534,195716.0
2024-05-30 10:30:00,37.03,37.09,37.0,37.07,247608.0,34.844,34.9004,34.8157,34.8816,247608.0
2024-05-30 11:00:00,37.05,37.09,36.99,37.05,429997.0,34.8628,34.9004,34.8063,34.8628,429997.0
2024-05-30 11:30:00,37.05,37.07,36.9,36.91,250297.0,34.8628,34.8816,34.7216,34.731,250297.0
2024-05-30 12:00:00,36.9,36.96,36.88,36.88,226115.0,34.7216,34.7781,34.7028,34.7028,226115.0
2024-05-30 12:30:00,36.89,36.95,36.87,36.94,187138.0,34.7122,34.7687,34.6934,34.7593,187138.0
2024-05-30 13:00:00,36.94,36.98,36.87,36.88,310845.0,34.7593,34.7969,34.6934,34.7028,310845.0
2024-05-30 13:30:00,36.88,36.89,36.83,36.83,217513.0,34.7028,34.7122,34.6558,34.6558,217513.0
2024-05-30 14:00:00,36.83,36.89,36.82,36.84,265653.0,34.6558,34.7122,34.6464,34.6652,265653.0
2024-05-30 14:30:00,36.83,36.92,36.82,36.91,249895.0,34.6558,34.7405,34.6464,34.731,249895.0
2024-05-30 15:00:00,36.91,36.99,36.91,36.94,332077.0,34.731,34.8063,34.731,34.7593,332077.0
2024-05-30 15:30:00,36.94,36.98,36.87,36.92,1004507.0,34.7593,34.7969,34.6934,34.7405,1004507.0
2024-05-31 09:30:00,37.13,37.35,37.06,37.27,341166.0,34.9381,35.1451,34.8722,35.0698,341166.0
2024-05-31 10:00:00,37.28,37.38,37.24,37.29,571159.0,35.0792,35.1733,35.0416,35.0886,571159.0
2024-05-31 10:30:00,37.29,37.3,37.22,37.26,190749.0,35.0886,35.098,35.0227,35.0604,190749.0
2024-05-31 11:00:00,37.26,37.28,37.19,37.21,222609.0,35.0604,35.0792,34.9945,35.0133,222609.0
2024-05-31 11:30:00,37.2,37.25,37.16,37.21,198202.0,35.0039,35.051,34.9663,35.0133,198202.0
2024-05-31 12:00:00,37.2,37.3,37.19,37.27,220776.0,35.0039,35.098,34.9945,35.0698,220776.0
2024-05-31 12:30:00,37.27,37.3,37.23,37.3,126824.0,35.0698,35.098,35.0321,35.098,126824.0
2024-05-31 13:00:00,37.3,37.4,37.29,37.39,168091.0,35.098,35.1921,35.0886,35.1827,168091.0
2024-05-31 13:30:00,37.39,37.49,37.39,37.47,177599.0,35.1827,35.2768,35.1827,35.258,177599.0
2024-05-31 14:00:00,37.47,37.52,37.45,37.5,162323.0,35.258,35.305,35.2392,35.2862,162323.0
2024-05-31 14:30:00,37.5,37.51,37.46,37.47,120038.0,35.2862,35.2956,35.2486,35.258,120038.0
2024-05-31 15:00:00,37.47,37.49,37.43,37.43,151145.0,35.258,35.2768,35.2203,35.2203,151145.0
2024-05-31 15:30:00,37.44,37.58,37.42,37.58,778574.0,35.2298,35.3615,35.2109,35.3615,778574.0
2024-06-03 09:30:00,37.3,37.31,36.84,36.9,543832.0,35.098,35.1074,34.6652,34.7216,543832.0
2024-06-03 10:00:00,36.9,36.98,36.79,36.88,303994.0,34.7216,34.7969,34.6181,34.7028,303994.0
2024-06-03 10:30:00,36.88,36.94,36.8,36.84,365627.0,34.7028,34.7593,34.6275,34.6652,365627.0
2024-06-03 11:00:00,36.84,36.88,36.81,36.88,194474.0,34.6652,34.7028,34.6369,34.7028,194474.0
2024-06-03 11:30:00,36.88,36.89,36.72,36.76,330600.0,34.7028,34.7122,34.5523,34.5899,330600.0
2024-06-03 12:00:00,36.76,36.8,36.65,36.67,157847.0,34.5899,34.6275,34.4864,34.5052,157847.0
2024-06-03 12:30:00,36.67,36.67,36.57,36.57,254839.0,34.5052,34.5052,34.4111,34.4111,254839.0
2024-06-03 13:00:00,36.56,36.57,36.49,36.52,247583.0,34.4017,34.4111,34.3358,34.3641,247583.0
2024-06-03 13:30:00,36.52,36.54,36.43,36.45,364198.0,34.3641,34.3829,34.2794,34.2982,364198.0
2024-06-03 14:00:00,36.45,36.46,36.33,36.38,625107.0,34.2982,34.3076,34.1853,34.2323,625107.0
2024-06-03 14:30:00,36.39,36.42,36.36,36.41,319402.0,34.2417,34.27,34.2135,34.2606,319402.0
2024-06-03 15:00:00,36.42,36.47,36.41,36.41,501180.0,34.27,34.317,34.2606,34.2606,501180.0
2024-06-03 15:30:00,36.41,36.44,36.35,36.4,1345181.0,34.2606,34.2888,34.2041,34.2511,1345181.0
2024-06-04 09:30:00,35.58,35.58,35.29,35.37,1363291.0,33.4796,33.4796,33.2067,33.282,1363291.0
2024-06-04 10:00:00,35.37,35.59,35.37,35.57,541300.0,33.282,33.489,33.282,33.4701,541300.0
2024-06-04 10:30:00,35.57,35.61,35.38,35.41,678218.0,33.4701,33.5078,33.2914,33.3196,678218.0
2024-06-04 11:00:00,35.41,35.53,35.36,35.53,1029040.0,33.3196,33.4325,33.2725,33.4325,1029040.0
2024-06-04 11:30:00,35.52,35.63,35.42,35.44,956218.0,33.4231,33.5266,33.329,33.3478,956218.0
2024-06-04 12:00:00,35.44,35.54,35.37,35.53,204187.0,33.3478,33.4419,33.282,33.4325,204187.0
2024-06-04 12:30:00,35.53,35.57,35.49,35.53,164281.0,33.4325,33.4701,33.3949,33.4325,164281.0
2024-06-04 13:00:00,35.54,35.66,35.5,35.63,306292.0,33.4419,33.5548,33.4043,33.5266,306292.0
2024-06-04 13:30:00,35.63,35.64,35.57,35.6,219639.0,33.5266,33.536,33.4701,33.4984,219639.0
2024-06-04 14:00:00,35.6,35.66,35.54,35.61,202399.0,33.4984,33.5548,33.4419,33.5078,202399.0
2024-06-04 14:30:00,35.61,35.61,35.52,35.53,192618.0,33.5078,33.5078,33.4231,33.4325,192618.0
2024-06-04 15:00:00,35.53,35.54,35.47,35.51,294687.0,33.4325,33.4419,33.3761,33.4137,294687.0
2024-06-04 15:30:00,35.51,35.62,35.47,35.56,1173017.0,33.4137,33.5172,33.3761,33.4607,1173017.0
2024-06-05 09:30:00,35.66,35.66,35.47,35.59,493215.0,33.5548,33.5548,33.3761,33.489,493215.0
2024-06-05 10:00:00,35.58,35.58,35.41,35.45,266110.0,33.4796,33.4796,33.3196,33.3572,266110.0
2024-06-05 10:30:00,35.45,35.51,35.31,35.32,430787.0,33.3572,33.4137,33.2255,33.2349,430787.0
2024-06-05 11:00:00,35.31,35.35,35.25,35.28,473329.0,33.2255,33.2631,33.169,33.1973,473329.0
2024-06-05 11:30:00,35.29,35.36,35.23,35.27,633308.0,33.2067,33.2725,33.1502,33.1879,633308.0
2024-06-05 12:00:00,35.28,35.36,35.27,35.34,225043.0,33.1973,33.2725,33.1879,33.2537,225043.0
2024-06-05 12:30:00,35.35,35.42,35.32,35.38,213993.0,33.2631,33.329,33.2349,33.2914,213993.0
2024-06-05 13:00:00,35.38,35.38,35.34,35.37,151351.0,33.2914,33.2914,33.2537,33.282,151351.0
2024-06-05 13:30:00,35.38,35.4,35.34,35.39,193537.0,33.2914,33.3102,33.2537,33.3008,193537.0
2024-06-05 14:00:00,35.38,35.41,35.32,35.33,204694.0,33.2914,33.3196,33.2349,33.2443,204694.0
2024-06-05 14:30:00,35.33,35.43,35.32,35.4,220487.0,33.2443,33.3384,33.2349,33.3102,220487.0
2024-06-05 15:00:00,35.41,35.43,35.37,35.4,302665.0,33.3196,33.3384,33.282,33.3102,302665.0
2024-06-05 15:30:00,35.39,35.4,35.3,35.34,826715.0,33.3008,33.3102,33.2161,33.2537,826715.0
2024-06-06 09:30:00,35.39,35.46,35.27,35.41,340701.0,33.3008,33.3666,33.1879,33.3196,340701.0
2024-06-06 10:00:00,35.42,35.46,35.35,35.36,350157.0,33.329,33.3666,33.2631,33.2725,350157.0
2024-06-06 10:30:00,35.36,35.37,35.28,35.33,573275.0,33.2725,33.282,33.1973,33.2443,573275.0
2024-06-06 11:00:00,35.32,35.48,35.31,35.45,554827.0,33.2349,33.3855,33.2255,33.3572,554827.0
2024-06-06 11:30:00,35.45,35.56,35.42,35.52,322249.0,33.3572,33.4607,33.329,33.4231,322249.0
2024-06-06 12:00:00,35.52,35.53,35.42,35.47,392690.0,33.4231,33.4325,33.329,33.3761,392690.0
2024-06-06 12:30:00,35.47,35.47,35.35,35.37,169115.0,33.3761,33.3761,33.2631,33.282,169115.0
2024-06-06 13:00:00,35.37,35.45,35.34,35.43,404331.0,33.282,33.3572,33.2537,33.3384,404331.0
2024-06-06 13:30:00,35.43,35.44,35.37,35.39,471895.0,33.3384,33.3478,33.282,33.3008,471895.0
2024-06-06 14:00:00,35.38,35.4,35.31,35.4,555515.0,33.2914,33.3102,33.2255,33.3102,555515.0
2024-06-06 14:30:00,35.4,35.49,35.38,35.48,401719.0,33.3102,33.3949,33.2914,33.3855,401719.0
2024-06-06 15:00:00,35.48,35.5,35.46,35.49,346791.0,33.3855,33.4043,33.3666,33.3949,346791.0
2024-06-06 15:30:00,35.48,35.49,35.41,35.44,1283967.0,33.3855,33.3949,33.3196,33.3478,1283967.0
2024-06-07 09:30:00,35.35,35.38,35.13,35.35,445659.0,33.2631,33.2914,33.0561,33.2631,445659.0
2024-06-07 10:00:00,35.34,35.63,35.34,35.61,268130.0,33.2537,33.5266,33.2537,33.5078,268130.0
2024-06-07 10:30:00,35.61,35.62,35.5,35.52,365882.0,33.5078,33.5172,33.4043,33.4231,365882.0
2024-06-07 11:00:00,35.52,35.52,35.32,35.33,244776.0,33.4231,33.4231,33.2349,33.2443,244776.0
2024-06-07 11:30:00,35.33,35.34,35.26,35.3,418921.0,33.2443,33.2537,33.1784,33.2161,418921.0
2024-06-07 12:00:00,35.3,35.35,35.25,35.34,272699.0,33.2161,33.2631,33.169,33.2537,272699.0
2024-06-07 12:30:00,35.35,35.39,35.31,35.36,231561.0,33.2631,33.3008,33.2255,33.2725,231561.0
2024-06-07 13:00:00,35.37,35.42,35.32,35.4,159140.0,33.282,33.329,33.2349,33.3102,159140.0
2024-06-07 13:30:00,35.4,35.43,35.38,35.43,170380.0,33.3102,33.3384,33.2914,33.3384,170380.0
2024-06-07 14:00:00,35.42,35.43,35.35,35.41,332144.0,33.329,33.3384,33.2631,33.3196,332144.0
2024-06-07 14:30:00,35.41,35.44,35.37,35.4,328394.0,33.3196,33.3478,33.282,33.3102,328394.0
2024-06-07 15:00:00,35.4,35.42,35.3,35.36,834974.0,33.3102,33.329,33.2161,33.2725,834974.0
2024-06-07 15:30:00,35.36,35.39,35.25,35.27,1534189.0,33.2725,33.3008,33.169,33.1879,1534189.0
2024-06-10 09:30:00,35.58,35.71,35.47,35.71,706345.0,33.4796,33.6019,33.3761,33.6019,706345.0
2024-06-10 10:00:00,35.7,35.79,35.67,35.79,374856.0,33.5925,33.6772,33.5642,33.6772,374856.0
2024-06-10 10:30:00,35.79,35.93,35.77,35.83,484981.0,33.6772,33.8089,33.6583,33.7148,484981.0
2024-06-10 11:00:00,35.83,35.94,35.79,35.91,510872.0,33.7148,33.8183,33.6772,33.7901,510872.0
2024-06-10 11:30:00,35.91,36.14,35.89,36.12,608125.0,33.7901,34.0065,33.7713,33.9877,608125.0
2024-06-10 12:00:00,36.12,36.12,35.92,35.95,330975.0,33.9877,33.9877,33.7995,33.8277,330975.0
2024-06-10 12:30:00,35.95,36.0,35.94,35.98,270873.0,33.8277,33.8748,33.8183,33.8559,270873.0
2024-06-10 13:00:00,35.98,36.01,35.92,36.01,286966.0,33.8559,33.8842,33.7995,33.8842,286966.0
2024-06-10 13:30:00,36.01,36.13,35.99,36.1,257239.0,33.8842,33.9971,33.8654,33.9689,257239.0
2024-06-10 14:00:00,36.11,36.11,36.05,36.09,264889.0,33.9783,33.9783,33.9218,33.9594,264889.0
2024-06-10 14:30:00,36.09,36.14,36.08,36.11,416603.0,33.9594,34.0065,33.95,33.9783,416603.0
2024-06-10 15:00:00,36.12,36.12,35.97,35.98,707896.0,33.9877,33.9877,33.8465,33.8559,707896.0
2024-06-10 15:30:00,35.98,35.98,35.81,35.92,1912521.0,33.8559,33.8559,33.696,33.7995,1912521.0
2024-06-11 09:30:00,35.71,35.71,35.51,35.66,592198.0,33.6019,33.6019,33.4137,33.5548,592198.0
2024-06-11 10:00:00,35.66,35.74,35.54,35.69,210568.0,33.5548,33.6301,33.4419,33.5831,210568.0
2024-06-11 10:30:00,35.69,35.76,35.65,35.66,327098.0,33.5831,33.6489,33.5454,33.5548,327098.0
2024-06-11 11:00:00,35.66,35.74,35.66,35.7,380162.0,33.5548,33.6301,33.5548,33.5925,380162.0
2024-06-11 11:30:00,35.71,35.87,35.7,35.73,279226.0,33.6019,33.7524,33.5925,33.6207,279226.0
2024-06-11 12:00:00,35.73,35.77,35.64,35.66,337912.0,33.6207,33.6583,33.536,33.5548,337912.0
2024-06-11 12:30:00,35.66,35.71,35.65,35.69,131170.0,33.5548,33.6019,33.5454,33.5831,131170.0
2024-06-11 13:00:00,35.69,35.71,35.61,35.63,142224.0,33.5831,33.6019,33.5078,33.5266,142224.0
2024-06-11 13:30:00,35.63,35.65,35.6,35.63,141743.0,33.5266,33.5454,33.4984,33.5266,141743.0
2024-06-11 14:00:00,35.63,35.71,35.62,35.68,145750.0,33.5266,33.6019,33.5172,33.5737,145750.0
2024-06-11 14:30:00,35.68,35.7,35.65,35.68,170366.0,33.5737,33.5925,33.5454,33.5737,170366.0
2024-06-11 15:00:00,35.67,35.71,35.65,35.65,214378.0,33.5642,33.6019,33.5454,33.5454,214378.0
2024-06-11 15:30:00,35.66,35.74,35.65,35.68,708517.0,33.5548,33.6301,33.5454,33.5737,708517.0
2024-06-12 09:30:00,36.27,36.3,36.01,36.15,607707.0,34.1288,34.1571,33.8842,34.0159,607707.0
2024-06-12 10:00:00,36.15,36.16,35.98,36.1,423020.0,34.0159,34.0253,33.8559,33.9689,423020.0
2024-06-12 10:30:00,36.09,36.1,35.75,35.77,406467.0,33.9594,33.9689,33.6395,33.6583,406467.0
2024-06-12 11:00:00,35.77,35.78,35.67,35.77,315695.0,33.6583,33.6677,33.5642,33.6583,315695.0
2024-06-12 11:30:00,35.77,35.81,35.73,35.8,253349.0,33.6583,33.696,33.6207,33.6866,253349.0
2024-06-12 12:00:00,35.79,35.86,35.78,35.82,192584.0,33.6772,33.743,33.6677,33.7054,192584.0
2024-06-12 12:30:00,35.82,35.88,35.78,35.78,349232.0,33.7054,33.7618,33.6677,33.6677,349232.0
2024-06-12 13:00:00,35.79,35.81,35.71,35.76,394740.0,33.6772,33.696,33.6019,33.6489,394740.0
2024-06-12 13:30:00,35.76,35.79,35.61,35.62,569845.0,33.6489,33.6772,33.5078,33.5172,569845.0
2024-06-12 14:00:00,35.61,35.66,35.54,35.63,250199.0,33.5078,33.5548,33.4419,33.5266,250199.0
2024-06-12 14:30:00,35.63,35.67,35.46,35.56,339240.0,33.5266,33.5642,33.3666,33.4607,339240.0
2024-06-12 15:00:00,35.56,35.57,35.43,35.44,266720.0,33.4607,33.4701,33.3384,33.3478,266720.0
2024-06-12 15:30:00,35.45,35.61,35.43,35.55,709084.0,33.3572,33.5078,33.3384,33.4513,709084.0
2024-06-13 09:30:00,35.43,35.46,35.17,35.19,589662.0,33.3384,33.3666,33.0938,33.1126,589662.0
2024-06-13 10:00:00,35.18,35.28,35.13,35.13,277349.0,33.1032,33.1973,33.0561,33.0561,277349.0
2024-06-13 10:30:00,35.13,35.14,35.04,35.1,308263.0,33.0561,33.0655,32.9714,33.0279,308263.0
2024-06-13 11:00:00,35.09,35.1,34.99,35.07,589045.0,33.0185,33.0279,32.9244,32.9997,589045.0
2024-06-13 11:30:00,35.08,35.18,35.06,35.12,444654.0,33.0091,33.1032,32.9903,33.0467,444654.0
2024-06-13 12:00:00,35.12,35.12,35.05,35.07,184551.0,33.0467,33.0467,32.9808,32.9997,184551.0
2024-06-13 12:30:00,35.07,35.18,35.06,35.14,217661.0,32.9997,33.1032,32.9903,33.0655,217661.0
2024-06-13 13:00:00,35.15,35.23,35.13,35.23,201133.0,33.0749,33.1502,33.0561,33.1502,201133.0
2024-06-13 13:30:00,35.23,35.24,35.18,35.23,173063.0,33.1502,33.1596,33.1032,33.1502,173063.0
2024-06-13 14:00:00,35.23,35.27,35.2,35.26,177840.0,33.1502,33.1879,33.122,33.1784,177840.0
2024-06-13 14:30:00,35.26,35.26,35.18,35.21,165657.0,33.1784,33.1784,33.1032,33.1314,165657.0
2024-06-13 15:00:00,35.2,35.25,35.19,35.19,287486.0,33.122,33.169,33.1126,33.1126,287486.0
2024-06-13 15:30:00,35.2,35.24,35.17,35.2,625129.0,33.122,33.1596,33.0938,33.122,625129.0
2024-06-14 09:30:00,35.07,35.15,34.91,34.94,484189.0,32.9997,33.0749,32.8491,32.8773,484189.0
2024-06-14 10:00:00,34.94,34.95,34.78,34.82,543501.0,32.8773,32.8867,32.7268,32.7644,543501.0
2024-06-14 10:30:00,34.82,34.91,34.76,34.91,546570.0,32.7644,32.8491,32.708,32.8491,546570.0
2024-06-14 11:00:00,34.9,34.95,34.87,34.94,299634.0,32.8397,32.8867,32.8115,32.8773,299634.0
2024-06-14 11:30:00,34.94,34.95,34.78,34.86,446678.0,32.8773,32.8867,32.7268,32.8021,446678.0
2024-06-14 12:00:00,34.86,34.86,34.76,34.76,264290.0,32.8021,32.8021,32.708,32.708,264290.0
2024-06-14 12:30:00,34.77,34.83,34.76,34.8,227559.0,32.7174,32.7738,32.708,32.7456,227559.0
2024-06-14 13:00:00,34.8,34.84,34.75,34.76,214714.0,32.7456,32.7832,32.6986,32.708,214714.0
2024-06-14 13:30:00,34.76,34.78,34.72,34.74,229290.0,32.708,32.7268,32.6703,32.6891,229290.0
2024-06-14 14:00:00,34.73,34.76,34.71,34.73,268693.0,32.6797,32.708,32.6609,32.6797,268693.0
2024-06-14 14:30:00,34.73,34.78,34.71,34.76,356992.0,32.6797,32.7268,32.6609,32.708,356992.0
2024-06-14 15:00:00,34.76,34.82,34.75,34.8,217217.0,32.708,32.7644,32.6986,32.7456,217217.0
2024-06-14 15:30:00,34.8,34.92,34.78,34.9,761158.0,32.7456,32.8585,32.7268,32.8397,761158.0
2024-06-17 09:30:00,35.02,35.08,34.87,34.88,367916.0,32.9526,33.0091,32.8115,32.8209,367916.0
2024-06-17 10:00:00,34.88,34.88,34.73,34.82,259728.0,32.8209,32.8209,32.6797,32.7644,259728.0
2024-06-17 10:30:00,34.82,34.87,34.81,34.83,513820.0,32.7644,32.8115,32.755,32.7738,513820.0
2024-06-17 11:00:00,34.83,34.93,34.83,34.92,182215.0,32.7738,32.8679,32.7738,32.8585,182215.0
2024-06-17 11:30:00,34.91,35.02,34.91,34.98,399953.0,32.8491,32.9526,32.8491,32.915,399953.0
2024-06-17 12:00:00,34.98,35.04,34.98,35.04,109210.0,32.915,32.9714,32.915,32.9714,109210.0
2024-06-17 12:30:00,35.04,35.08,35.01,35.08,133751.0,32.9714,33.0091,32.9432,33.0091,133751.0
2024-06-17 13:00:00,35.08,35.15,35.07,35.12,216724.0,33.0091,33.0749,32.9997,33.0467,216724.0
2024-06-17 13:30:00,35.12,35.14,35.08,35.11,201192.0,33.0467,33.0655,33.0091,33.0373,201192.0
2024-06-17 14:00:00,35.11,35.21,35.09,35.19,288306.0,33.0373,33.1314,33.0185,33.1126,288306.0
2024-06-17 14:30:00,35.19,35.23,35.13,35.16,371220.0,33.1126,33.1502,33.0561,33.0844,371220.0
2024-06-17 15:00:00,35.16,35.2,35.14,35.2,299583.0,33.0844,33.122,33.0655,33.122,299583.0
2024-06-17 15:30:00,35.2,35.22,35.08,35.11,975231.0,33.122,33.1408,33.0091,33.0373,975231.0
2024-06-18 09:30:00,35.48,35.63,35.41,35.6,476202.0,33.3855,33.5266,33.3196,33.4984,476202.0
2024-06-18 10:00:00,35.61,35.64,35.5,35.58,305630.0,33.5078,33.536,33.4043,33.4796,305630.0
2024-06-18 10:30:00,35.58,35.61,35.5,35.52,374934.0,33.4796,33.5078,33.4043,33.4231,374934.0
2024-06-18 11:00:00,35.52,35.58,35.47,35.53,459045.0,33.4231,33.4796,33.3761,33.4325,459045.0
2024-06-18 11:30:00,35.52,35.54,35.42,35.43,212089.0,33.4231,33.4419,33.329,33.3384,212089.0
2024-06-18 12:00:00,35.42,35.45,35.37,35.38,166823.0,33.329,33.3572,33.282,33.2914,166823.0
2024-06-18 12:30:00,35.38,35.39,35.33,35.38,132887.0,33.2914,33.3008,33.2443,33.2914,132887.0
2024-06-18 13:00:00,35.38,35.44,35.33,35.39,178660.0,33.2914,33.3478,33.2443,33.3008,178660.0
2024-06-18 13:30:00,35.39,35.4,35.34,35.38,136063.0,33.3008,33.3102,33.2537,33.2914,136063.0
2024-06-18 14:00:00,35.38,35.41,35.34,35.39,227858.0,33.2914,33.3196,33.2537,33.3008,227858.0
2024-06-18 14:30:00,35.4,35.43,35.38,35.4,186357.0,33.3102,33.3384,33.2914,33.3102,186357.0
2024-06-18 15:00:00,35.4,35.4,35.32,35.37,243165.0,33.3102,33.3102,33.2349,33.282,243165.0
2024-06-18 15:30:00,35.36,35.43,35.34,35.39,690805.0,33.2725,33.3384,33.2537,33.3008,690805.0
2024-06-20 09:30:00,35.55,35.78,35.48,35.76,453759.0,33.4513,33.6677,33.3855,33.6489,453759.0
2024-06-20 10:00:00,35.76,35.83,35.72,35.79,330292.0,33.6489,33.7148,33.6113,33.6772,330292.0
2024-06-20 10:30:00,35.78,35.8,35.71,35.76,207357.0,33.6677,33.6866,33.6019,33.6489,207357.0
2024-06-20 11:00:00,35.76,35.92,35.71,35.73,716549.0,33.6489,33.7995,33.6019,33.6207,716549.0
2024-06-20 11:30:00,35.72,35.74,35.63,35.66,339160.0,33.6113,33.6301,33.5266,33.5548,339160.0
2024-06-20 12:00:00,35.65,35.7,35.58,35.67,258898.0,33.5454,33.5925,33.4796,33.5642,258898.0
2024-06-20 12:30:00,35.67,35.77,35.66,35.76,169261.0,33.5642,33.6583,33.5548,33.6489,169261.0
2024-06-20 13:00:00,35.76,35.82,35.73,35.75,137595.0,33.6489,33.7054,33.6207,33.6395,137595.0
2024-06-20 13:30:00,35.75,35.78,35.71,35.73,175308.0,33.6395,33.6677,33.6019,33.6207,175308.0
2024-06-20 14:00:00,35.72,35.77,35.69,35.76,229094.0,33.6113,33.6583,33.5831,33.6489,229094.0
2024-06-20 14:30:00,35.76,35.83,35.72,35.8,189975.0,33.6489,33.7148,33.6113,33.6866,189975.0
2024-06-20 15:00:00,35.8,35.83,35.74,35.77,265743.0,33.6866,33.7148,33.6301,33.6583,265743.0
2024-06-20 15:30:00,35.77,35.79,35.67,35.71,819904.0,33.6583,33.6772,33.5642,33.6019,819904.0
2024-06-21 09:30:00,35.71,35.72,35.56,35.64,550648.0,33.6019,33.6113,33.4607,33.536,550648.0
2024-06-21 10:00:00,35.63,35.73,35.62,35.71,303370.0,33.5266,33.6207,33.5172,33.6019,303370.0
2024-06-21 10:30:00,35.72,35.81,35.69,35.76,289889.0,33.6113,33.696,33.5831,33.6489,289889.0
2024-06-21 11:00:00,35.77,35.78,35.58,35.59,271496.0,33.6583,33.6677,33.4796,33.489,271496.0
2024-06-21 11:30:00,35.59,35.67,35.58,35.63,503174.0,33.489,33.5642,33.4796,33.5266,503174.0
2024-06-21 12:00:00,35.63,35.64,35.57,35.59,226987.0,33.5266,33.536,33.4701,33.489,226987.0
2024-06-21 12:30:00,35.6,35.64,35.57,35.58,204157.0,33.4984,33.536,33.4701,33.4796,204157.0
2024-06-21 13:00:00,35.58,35.59,35.56,35.57,175680.0,33.4796,33.489,33.4607,33.4701,175680.0
2024-06-21 13:30:00,35.58,35.58,35.52,35.55,305216.0,33.4796,33.4796,33.4231,33.4513,305216.0
2024-06-21 14:00:00,35.55,35.59,35.51,35.57,221166.0,33.4513,33.489,33.4137,33.4701,221166.0
2024-06-21 14:30:00,35.57,35.57,35.52,35.52,237181.0,33.4701,33.4701,33.4231,33.4231,237181.0
2024-06-21 15:00:00,35.52,35.55,35.5,35.5,263400.0,33.4231,33.4513,33.4043,33.4043,263400.0
2024-06-21 15:30:00,35.51,35.53,35.46,35.51,1268797.0,33.4137,33.4325,33.3666,33.4137,1268797.0
2024-06-24 09:30:00,35.73,36.1,35.72,36.09,580736.0,33.6207,33.9689,33.6113,33.9594,580736.0
2024-06-24 10:00:00,36.1,36.13,36.03,36.1,258382.0,33.9689,33.9971,33.903,33.9689,258382.0
2024-06-24 10:30:00,36.11,36.12,35.98,36.01,273631.0,33.9783,33.9877,33.8559,33.8842,273631.0
2024-06-24 11:00:00,36.01,36.08,36.0,36.06,268662.0,33.8842,33.95,33.8748,33.9312,268662.0
2024-06-24 11:30:00,36.06,36.11,36.01,36.08,309144.0,33.9312,33.9783,33.8842,33.95,309144.0
2024-06-24 12:00:00,36.07,36.18,36.07,36.16,132494.0,33.9406,34.0441,33.9406,34.0253,132494.0
2024-06-24 12:30:00,36.16,36.19,36.11,36.16,197294.0,34.0253,34.0535,33.9783,34.0253,197294.0
2024-06-24 13:00:00,36.16,36.19,36.13,36.15,133025.0,34.0253,34.0535,33.9971,34.0159,133025.0
2024-06-24 13:30:00,36.14,36.2,36.13,36.17,133599.0,34.0065,34.063,33.9971,34.0347,133599.0
2024-06-24 14:00:00,36.17,36.21,36.15,36.19,167847.0,34.0347,34.0724,34.0159,34.0535,167847.0
2024-06-24 14:30:00,36.18,36.24,36.16,36.22,262214.0,34.0441,34.1006,34.0253,34.0818,262214.0
2024-06-24 15:00:00,36.23,36.24,36.19,36.23,285378.0,34.0912,34.1006,34.0535,34.0912,285378.0
2024-06-24 15:30:00,36.23,36.34,36.23,36.25,984129.0,34.0912,34.1947,34.0912,34.11,984129.0
2024-06-25 09:30:00,36.13,36.13,35.93,35.99,459201.0,33.9971,33.9971,33.8089,33.8654,459201.0
2024-06-25 10:00:00,36.0,36.13,35.96,36.08,245308.0,33.8748,33.9971,33.8371,33.95,245308.0
2024-06-25 10:30:00,36.08,36.1,36.03,36.08,248067.0,33.95,33.9689,33.903,33.95,248067.0
2024-06-25 11:00:00,36.08,36.11,36.03,36.04,228326.0,33.95,33.9783,33.903,33.9124,228326.0
2024-06-25 11:30:00,36.04,36.07,36.0,36.05,225973.0,33.9124,33.9406,33.8748,33.9218,225973.0
2024-06-25 12:00:00,36.05,36.07,36.0,36.01,107745.0,33.9218,33.9406,33.8748,33.8842,107745.0
2024-06-25 12:30:00,36.0,36.01,35.91,35.98,97213.0,33.8748,33.8842,33.7901,33.8559,97213.0
2024-06-25 13:00:00,35.98,35.99,35.94,35.98,120971.0,33.8559,33.8654,33.8183,33.8559,120971.0
2024-06-25 13:30:00,35.98,36.02,35.95,35.98,166737.0,33.8559,33.8936,33.8277,33.8559,166737.0
2024-06-25 14:00:00,35.98,36.04,35.96,36.04,179934.0,33.8559,33.9124,33.8371,33.9124,179934.0
2024-06-25 14:30:00,36.04,36.04,36.01,36.02,129881.0,33.9124,33.9124,33.8842,33.8936,129881.0
2024-06-25 15:00:00,36.02,36.07,36.02,36.07,168171.0,33.8936,33.9406,33.8936,33.9406,168171.0
2024-06-25 15:30:00,36.07,36.13,36.06,36.08,758652.0,33.9406,33.9971,33.9312,33.95,758652.0
2024-06-26 09:30:00,35.85,35.89,35.72,35.84,468541.0,33.7336,33.7713,33.6113,33.7242,468541.0
2024-06-26 10:00:00,35.84,35.87,35.78,35.83,306734.0,33.7242,33.7524,33.6677,33.7148,306734.0
2024-06-26 10:30:00,35.82,35.82,35.64,35.68,647058.0,33.7054,33.7054,33.536,33.5737,647058.0
2024-06-26 11:00:00,35.68,35.72,35.61,35.63,525430.0,33.5737,33.6113,33.5078,33.5266,525430.0
2024-06-26 11:30:00,35.63,35.65,35.57,35.61,613740.0,33.5266,33.5454,33.4701,33.5078,613740.0
2024-06-26 12:00:00,35.62,35.65,35.58,35.61,227871.0,33.5172,33.5454,33.4796,33.5078,227871.0
2024-06-26 12:30:00,35.6,35.66,35.59,35.63,247566.0,33.4984,33.5548,33.489,33.5266,247566.0
2024-06-26 13:00:00,35.63,35.74,35.61,35.73,216176.0,33.5266,33.6301,33.5078,33.6207,216176.0
2024-06-26 13:30:00,35.73,35.77,35.71,35.72,103549.0,33.6207,33.6583,33.6019,33.6113,103549.0
2024-06-26 14:00:00,35.73,35.74,35.66,35.68,204304.0,33.6207,33.6301,33.5548,33.5737,204304.0
2024-06-26 14:30:00,35.68,35.71,35.65,35.7,121501.0,33.5737,33.6019,33.5454,33.5925,121501.0
2024-06-26 15:00:00,35.7,35.73,35.68,35.72,243762.0,33.5925,33.6207,33.5737,33.6113,243762.0
2024-06-26 15:30:00,35.72,35.77,35.65,35.69,1150097.0,33.6113,33.6583,33.5454,33.5831,1150097.0
2024-06-27 09:30:00,36.1,36.16,36.01,36.1,621519.0,33.9689,34.0253,33.8842,33.9689,621519.0
2024-06-27 10:00:00,36.1,36.12,35.91,35.94,268509.0,33.9689,33.9877,33.7901,33.8183,268509.0
2024-06-27 10:30:00,35.94,36.04,35.92,35.93,223740.0,33.8183,33.9124,33.7995,33.8089,223740.0
2024-06-27 11:00:00,35.94,35.94,35.86,35.87,176737.0,33.8183,33.8183,33.743,33.7524,176737.0
2024-06-27 11:30:00,35.87,35.9,35.8,35.89,343874.0,33.7524,33.7807,33.6866,33.7713,343874.0
2024-06-27 12:00:00,35.89,35.89,35.82,35.87,206031.0,33.7713,33.7713,33.7054,33.7524,206031.0
2024-06-27 12:30:00,35.87,35.97,35.82,35.94,608439.0,33.7524,33.8465,33.7054,33.8183,608439.0
2024-06-27 13:00:00,35.93,35.95,35.9,35.94,126698.0,33.8089,33.8277,33.7807,33.8183,126698.0
2024-06-27 13:30:00,35.94,35.94,35.89,35.9,89437.0,33.8183,33.8183,33.7713,33.7807,89437.0
2024-06-27 14:00:00,35.91,35.91,35.79,35.79,129758.0,33.7901,33.7901,33.6772,33.6772,129758.0
2024-06-27 14:30:00,35.79,35.88,35.78,35.88,99971.0,33.6772,33.7618,33.6677,33.7618,99971.0
2024-06-27 15:00:00,35.88,35.92,35.87,35.91,134041.0,33.7618,33.7995,33.7524,33.7901,134041.0
2024-06-27 15:30:00,35.91,35.97,35.9,35.97,524497.0,33.7901,33.8465,33.7807,33.8465,524497.0
2024-06-28 09:30:00,36.15,36.26,35.98,35.98,588491.0,34.0159,34.1194,33.8559,33.8559,588491.0
2024-06-28 10:00:00,35.98,36.02,35.9,35.98,308459.0,33.8559,33.8936,33.7807,33.8559,308459.0
2024-06-28 10:30:00,35.98,36.0,35.87,35.99,261879.0,33.8559,33.8748,33.7524,33.8654,261879.0
2024-06-28 11:00:00,35.99,36.04,35.96,36.01,297579.0,33.8654,33.9124,33.8371,33.8842,297579.0
2024-06-28 11:30:00,36.01,36.07,35.95,36.05,245268.0,33.8842,33.9406,33.8277,33.9218,245268.0
2024-06-28 12:00:00,36.05,36.11,36.04,36.09,253753.0,33.9218,33.9783,33.9124,33.9594,253753.0
2024-06-28 12:30:00,36.09,36.12,36.05,36.11,180565.0,33.9594,33.9877,33.9218,33.9783,180565.0
2024-06-28 13:00:00,36.11,36.17,36.08,36.13,179490.0,33.9783,34.0347,33.95,33.9971,179490.0
2024-06-28 13:30:00,36.13,36.14,36.04,36.05,236965.0,33.9971,34.0065,33.9124,33.9218,236965.0
2024-06-28 14:00:00,36.05,36.06,36.03,36.04,189921.0,33.9218,33.9312,33.903,33.9124,189921.0
2024-06-28 14:30:00,36.03,36.04,35.96,36.02,191666.0,33.903,33.9124,33.8371,33.8936,191666.0
2024-06-28 15:00:00,36.02,36.05,35.98,36.05,325574.0,33.8936,33.9218,33.8559,33.9218,325574.0
2024-06-28 15:30:00,36.05,36.11,35.99,36.1,1114259.0,33.9218,33.9783,33.8654,33.9689,1114259.0
2024-07-01 09:30:00,36.25,36.59,36.23,36.5,608999.0,34.11,34.4299,34.0912,34.3452,608999.0
2024-07-01 10:00:00,36.5,36.55,36.15,36.2,779878.0,34.3452,34.3923,34.0159,34.063,779878.0
2024-07-01 10:30:00,36.21,36.27,36.13,36.24,543998.0,34.0724,34.1288,33.9971,34.1006,543998.0
2024-07-01 11:00:00,36.25,36.32,36.24,36.27,310525.0,34.11,34.1759,34.1006,34.1288,310525.0
2024-07-01 11:30:00,36.27,36.38,36.23,36.37,491898.0,34.1288,34.2323,34.0912,34.2229,491898.0
2024-07-01 12:00:00,36.36,36.37,36.27,36.34,222742.0,34.2135,34.2229,34.1288,34.1947,222742.0
2024-07-01 12:30:00,36.34,36.39,36.32,36.37,151646.0,34.1947,34.2417,34.1759,34.2229,151646.0
2024-07-01 13:00:00,36.37,36.4,36.33,36.36,163139.0,34.2229,34.2511,34.1853,34.2135,163139.0
2024-07-01 13:30:00,36.36,36.46,36.35,36.41,222747.0,34.2135,34.3076,34.2041,34.2606,222747.0
2024-07-01 14:00:00,36.41,36.45,36.35,36.38,213949.0,34.2606,34.2982,34.2041,34.2323,213949.0
2024-07-01 14:30:00,36.38,36.4,36.36,36.39,276308.0,34.2323,34.2511,34.2135,34.2417,276308.0
2024-07-01 15:00:00,36.39,36.45,36.37,36.45,340691.0,34.2417,34.2982,34.2229,34.2982,340691.0
2024-07-01 15:30:00,36.45,36.49,36.41,36.43,857429.0,34.2982,34.3358,34.2606,34.2794,857429.0
2024-07-02 09:30:00,36.85,36.92,36.7,36.89,952634.0,34.6746,34.7405,34.5334,34.7122,952634.0
2024-07-02 10:00:00,36.89,36.9,36.62,36.76,492675.0,34.7122,34.7216,34.4582,34.5899,492675.0
2024-07-02 10:30:00,36.76,36.77,36.64,36.69,395804.0,34.5899,34.5993,34.477,34.524,395804.0
2024-07-02 11:00:00,36.69,36.82,36.67,36.77,499496.0,34.524,34.6464,34.5052,34.5993,499496.0
2024-07-02 11:30:00,36.77,36.83,36.66,36.68,533261.0,34.5993,34.6558,34.4958,34.5146,533261.0
2024-07-02 12:00:00,36.68,36.7,36.62,36.69,287433.0,34.5146,34.5334,34.4582,34.524,287433.0
2024-07-02 12:30:00,36.69,36.69,36.64,36.65,194555.0,34.524,34.524,34.477,34.4864,194555.0
2024-07-02 13:00:00,36.64,36.68,36.6,36.66,270442.0,34.477,34.5146,34.4393,34.4958,270442.0
2024-07-02 13:30:00,36.66,36.67,36.6,36.66,228913.0,34.4958,34.5052,34.4393,34.4958,228913.0
2024-07-02 14:00:00,36.66,36.7,36.62,36.64,248566.0,34.4958,34.5334,34.4582,34.477,248566.0
2024-07-02 14:30:00,36.64,36.65,36.58,36.58,330508.0,34.477,34.4864,34.4205,34.4205,330508.0
2024-07-02 15:00:00,36.59,36.74,36.58,36.73,353199.0,34.4299,34.5711,34.4205,34.5617,353199.0
2024-07-02 15:30:00,36.73,36.8,36.68,36.76,1234957.0,34.5617,34.6275,34.5146,34.5899,1234957.0
2024-07-03 09:30:00,36.87,36.97,36.84,36.91,309840.0,34.6934,34.7875,34.6652,34.731,309840.0
2024-07-03 10:00:00,36.91,37.01,36.91,36.93,337030.0,34.731,34.8251,34.731,34.7499,337030.0
2024-07-03 10:30:00,36.93,37.04,36.83,36.89,708716.0,34.7499,34.8534,34.6558,34.7122,708716.0
2024-07-03 11:00:00,36.89,36.96,36.87,36.9,448002.0,34.7122,34.7781,34.6934,34.7216,448002.0
2024-07-03 11:30:00,36.91,36.96,36.88,36.95,199544.0,34.731,34.7781,34.7028,34.7687,199544.0
2024-07-03 12:00:00,36.95,37.06,36.91,37.06,328939.0,34.7687,34.8722,34.731,34.8722,328939.0
2024-07-03 12:30:00,37.05,37.09,36.96,36.97,580036.0,34.8628,34.9004,34.7781,34.7875,580036.0
2024-07-05 09:30:00,37.39,37.39,37.01,37.13,635984.0,35.1827,35.1827,34.8251,34.9381,635984.0
2024-07-05 10:00:00,37.13,37.14,36.96,37.01,437629.0,34.9381,34.9475,34.7781,34.8251,437629.0
2024-07-05 10:30:00,37.0,37.06,36.95,37.03,338320.0,34.8157,34.8722,34.7687,34.844,338320.0
2024-07-05 11:00:00,37.03,37.07,36.97,37.0,257560.0,34.844,34.8816,34.7875,34.8157,257560.0
2024-07-05 11:30:00,37.0,37.02,36.97,36.98,223136.0,34.8157,34.8345,34.7875,34.7969,223136.0
2024-07-05 12:00:00,36.98,36.99,36.91,36.91,139882.0,34.7969,34.8063,34.731,34.731,139882.0
2024-07-05 12:30:00,36.91,36.98,36.9,36.98,145674.0,34.731,34.7969,34.7216,34.7969,145674.0
2024-07-05 13:00:00,36.97,36.98,36.91,36.94,212125.0,34.7875,34.7969,34.731,34.7593,212125.0
2024-07-05 13:30:00,36.95,37.0,36.93,36.96,226446.0,34.7687,34.8157,34.7499,34.7781,226446.0
2024-07-05 14:00:00,36.96,36.98,36.89,36.9,156506.0,34.7781,34.7969,34.7122,34.7216,156506.0
2024-07-05 14:30:00,36.9,36.98,36.89,36.98,130700.0,34.7216,34.7969,34.7122,34.7969,130700.0
2024-07-05 15:00:00,36.98,36.99,36.92,36.93,238333.0,34.7969,34.8063,34.7405,34.7499,238333.0
2024-07-05 15:30:00,36.93,37.07,36.91,37.05,851828.0,34.7499,34.8816,34.731,34.8628,851828.0
2024-07-08 09:30:00,36.6,36.8,36.55,36.76,470767.0,34.4393,34.6275,34.3923,34.5899,470767.0
2024-07-08 10:00:00,36.76,36.82,36.64,36.65,226777.0,34.5899,34.6464,34.477,34.4864,226777.0
2024-07-08 10:30:00,36.65,36.73,36.59,36.63,232049.0,34.4864,34.5617,34.4299,34.4676,232049.0
2024-07-08 11:00:00,36.63,36.66,36.57,36.58,334402.0,34.4676,34.4958,34.4111,34.4205,334402.0
2024-07-08 11:30:00,36.58,36.6,36.47,36.52,454519.0,34.4205,34.4393,34.317,34.3641,454519.0
2024-07-08 12:00:00,36.52,36.56,36.48,36.55,111380.0,34.3641,34.4017,34.3264,34.3923,111380.0
2024-07-08 12:30:00,36.56,36.6,36.55,36.58,113907.0,34.4017,34.4393,34.3923,34.4205,113907.0
2024-07-08 13:00:00,36.58,36.58,36.53,36.54,157581.0,34.4205,34.4205,34.3735,34.3829,157581.0
2024-07-08 13:30:00,36.53,36.56,36.51,36.52,102614.0,34.3735,34.4017,34.3547,34.3641,102614.0
2024-07-08 14:00:00,36.52,36.55,36.46,36.48,167012.0,34.3641,34.3923,34.3076,34.3264,167012.0
2024-07-08 14:30:00,36.48,36.49,36.41,36.48,191038.0,34.3264,34.3358,34.2606,34.3264,191038.0
2024-07-08 15:00:00,36.49,36.51,36.47,36.5,143865.0,34.3358,34.3547,34.317,34.3452,143865.0
2024-07-08 15:30:00,36.5,36.61,36.49,36.55,603455.0,34.3452,34.4488,34.3358,34.3923,603455.0
2024-07-09 09:30:00,34.8,35.06,34.64,34.94,2827311.0,32.7456,32.9903,32.595,32.8773,2827311.0
2024-07-09 10:00:00,34.94,35.07,34.94,35.05,1138302.0,32.8773,32.9997,32.8773,32.9808,1138302.0
2024-07-09 10:30:00,35.06,35.19,35.05,35.13,707722.0,32.9903,33.1126,32.9808,33.0561,707722.0
2024-07-09 11:00:00,35.13,35.17,34.87,34.89,721643.0,33.0561,33.0938,32.8115,32.8303,721643.0
2024-07-09 11:30:00,34.89,34.97,34.84,34.86,1076541.0,32.8303,32.9056,32.7832,32.8021,1076541.0
2024-07-09 12:00:00,34.86,34.87,34.82,34.87,384253.0,32.8021,32.8115,32.7644,32.8115,384253.0
2024-07-09 12:30:00,34.87,34.98,34.86,34.98,327798.0,32.8115,32.915,32.8021,32.915,327798.0
2024-07-09 13:00:00,34.98,35.13,34.97,35.03,656871.0,32.915,33.0561,32.9056,32.962,656871.0
2024-07-09 13:30:00,35.04,35.06,34.96,34.98,317532.0,32.9714,32.9903,32.8962,32.915,317532.0
2024-07-09 14:00:00,34.99,34.99,34.86,34.91,304524.0,32.9244,32.9244,32.8021,32.8491,304524.0
2024-07-09 14:30:00,34.91,34.98,34.9,34.93,233584.0,32.8491,32.915,32.8397,32.8679,233584.0
2024-07-09 15:00:00,34.93,34.93,34.85,34.87,367503.0,32.8679,32.8679,32.7927,32.8115,367503.0
2024-07-09 15:30:00,34.87,34.89,34.78,34.81,1511817.0,32.8115,32.8303,32.7268,32.755,1511817.0
2024-07-10 09:30:00,35.03,35.03,34.81,34.9,879989.0,32.962,32.962,32.755,32.8397,879989.0
2024-07-10 10:00:00,34.9,35.08,34.88,35.07,429035.0,32.8397,33.0091,32.8209,32.9997,429035.0
2024-07-10 10:30:00,35.06,35.14,35.0,35.02,332800.0,32.9903,33.0655,32.9338,32.9526,332800.0
2024-07-10 11:00:00,35.02,35.11,35.02,35.09,318133.0,32.9526,33.0373,32.9526,33.0185,318133.0
2024-07-10 11:30:00,35.09,35.11,35.01,35.02,503577.0,33.0185,33.0373,32.9432,32.9526,503577.0
2024-07-10 12:00:00,35.02,35.03,34.95,34.95,149718.0,32.9526,32.962,32.8867,32.8867,149718.0
2024-07-10 12:30:00,34.95,34.97,34.9,34.95,130329.0,32.8867,32.9056,32.8397,32.8867,130329.0
2024-07-10 13:00:00,34.95,35.0,34.88,34.9,124039.0,32.8867,32.9338,32.8209,32.8397,124039.0
2024-07-10 13:30:00,34.9,34.91,34.84,34.87,218418.0,32.8397,32.8491,32.7832,32.8115,218418.0
2024-07-10 14:00:00,34.87,34.87,34.78,34.8,411056.0,32.8115,32.8115,32.7268,32.7456,411056.0
2024-07-10 14:30:00,34.81,34.88,34.8,34.84,614579.0,32.755,32.8209,32.7456,32.7832,614579.0
2024-07-10 15:00:00,34.84,34.86,34.79,34.8,754336.0,32.7832,32.8021,32.7362,32.7456,754336.0
2024-07-10 15:30:00,34.8,34.91,34.78,34.9,1580385.0,32.7456,32.8491,32.7268,32.8397,1580385.0
2024-07-11 09:30:00,34.86,34.92,34.71,34.79,816738.0,32.8021,32.8585,32.6609,32.7362,816738.0
2024-07-11 10:00:00,34.79,34.95,34.78,34.91,553265.0,32.7362,32.8867,32.7268,32.8491,553265.0
2024-07-11 10:30:00,34.91,35.07,34.89,35.07,490972.0,32.8491,32.9997,32.8303,32.9997,490972.0
2024-07-11 11:00:00,35.07,35.09,35.0,35.05,590175.0,32.9997,33.0185,32.9338,32.9808,590175.0
2024-07-11 11:30:00,35.05,35.06,34.94,34.95,489461.0,32.9808,32.9903,32.8773,32.8867,489461.0
2024-07-11 12:00:00,34.95,34.96,34.84,34.87,230887.0,32.8867,32.8962,32.7832,32.8115,230887.0
2024-07-11 12:30:00,34.87,34.94,34.82,34.93,232692.0,32.8115,32.8773,32.7644,32.8679,232692.0
2024-07-11 13:00:00,34.93,34.99,34.89,34.92,192919.0,32.8679,32.9244,32.8303,32.8585,192919.0
2024-07-11 13:30:00,34.92,34.93,34.86,34.92,333680.0,32.8585,32.8679,32.8021,32.8585,333680.0
2024-07-11 14:00:00,34.93,34.96,34.88,34.92,386483.0,32.8679,32.8962,32.8209,32.8585,386483.0
2024-07-11 14:30:00,34.92,35.06,34.92,35.06,246758.0,32.8585,32.9903,32.8585,32.9903,246758.0
2024-07-11 15:00:00,35.06,35.09,35.02,35.06,418053.0,32.9903,33.0185,32.9526,32.9903,418053.0
2024-07-11 15:30:00,35.07,35.09,35.01,35.05,957996.0,32.9997,33.0185,32.9432,32.9808,957996.0
2024-07-12 09:30:00,35.47,35.48,35.15,35.18,1076868.0,33.3761,33.3855,33.0749,33.1032,1076868.0
2024-07-12 10:00:00,35.18,35.35,35.12,35.31,592301.0,33.1032,33.2631,33.0467,33.2255,592301.0
2024-07-12 10:30:00,35.31,35.33,35.23,35.27,377342.0,33.2255,33.2443,33.1502,33.1879,377342.0
2024-07-12 11:00:00,35.27,35.35,35.26,35.32,310293.0,33.1879,33.2631,33.1784,33.2349,310293.0
2024-07-12 11:30:00,35.32,35.33,35.22,35.27,389527.0,33.2349,33.2443,33.1408,33.1879,389527.0
2024-07-12 12:00:00,35.27,35.32,35.22,35.29,246460.0,33.1879,33.2349,33.1408,33.2067,246460.0
2024-07-12 12:30:00,35.29,35.33,35.25,35.33,317091.0,33.2067,33.2443,33.169,33.2443,317091.0
2024-07-12 13:00:00,35.32,35.32,35.26,35.3,255300.0,33.2349,33.2349,33.1784,33.2161,255300.0
2024-07-12 13:30:00,35.3,35.36,35.29,35.35,371079.0,33.2161,33.2725,33.2067,33.2631,371079.0
2024-07-12 14:00:00,35.34,35.35,35.18,35.19,533749.0,33.2537,33.2631,33.1032,33.1126,533749.0
2024-07-12 14:30:00,35.19,35.28,35.16,35.27,352124.0,33.1126,33.1973,33.0844,33.1879,352124.0
2024-07-12 15:00:00,35.27,35.29,35.22,35.26,528292.0,33.1879,33.2067,33.1408,33.1784,528292.0
2024-07-12 15:30:00,35.26,35.29,35.19,35.2,1226566.0,33.1784,33.2067,33.1126,33.122,1226566.0
2024-07-15 09:30:00,35.01,35.07,34.75,34.84,1136280.0,32.9432,32.9997,32.6986,32.7832,1136280.0
2024-07-15 10:00:00,34.84,34.99,34.82,34.98,590619.0,32.7832,32.9244,32.7644,32.915,590619.0
2024-07-15 10:30:00,34.98,34.99,34.88,34.98,442057.0,32.915,32.9244,32.8209,32.915,442057.0
2024-07-15 11:00:00,34.97,35.08,34.96,35.0,582555.0,32.9056,33.0091,32.8962,32.9338,582555.0
2024-07-15 11:30:00,35.01,35.17,34.94,35.11,550832.0,32.9432,33.0938,32.8773,33.0373,550832.0
2024-07-15 12:00:00,35.11,35.12,35.02,35.11,277038.0,33.0373,33.0467,32.9526,33.0373,277038.0
2024-07-15 12:30:00,35.11,35.15,35.05,35.05,235719.0,33.0373,33.0749,32.9808,32.9808,235719.0
2024-07-15 13:00:00,35.05,35.06,34.95,34.97,303873.0,32.9808,32.9903,32.8867,32.9056,303873.0
2024-07-15 13:30:00,34.96,34.99,34.92,34.95,377207.0,32.8962,32.9244,32.8585,32.8867,377207.0
2024-07-15 14:00:00,34.95,35.11,34.9,35.1,391136.0,32.8867,33.0373,32.8397,33.0279,391136.0
2024-07-15 14:30:00,35.1,35.2,35.07,35.18,538810.0,33.0279,33.122,32.9997,33.1032,538810.0
2024-07-15 15:00:00,35.18,35.2,35.12,35.18,522666.0,33.1032,33.122,33.0467,33.1032,522666.0
2024-07-15 15:30:00,35.17,35.19,35.02,35.04,1150749.0,33.0938,33.1126,32.9526,32.9714,1150749.0
2024-07-16 09:30:00,34.49,34.56,34.38,34.43,1039223.0,32.4539,32.5198,32.3504,32.3974,1039223.0
2024-07-16 10:00:00,34.43,34.63,34.42,34.57,822623.0,32.3974,32.5856,32.388,32.5292,822623.0
2024-07-16 10:30:00,34.58,34.69,34.56,34.68,393972.0,32.5386,32.6421,32.5198,32.6327,393972.0
2024-07-16 11:00:00,34.69,34.71,34.61,34.71,448671.0,32.6421,32.6609,32.5668,32.6609,448671.0
2024-07-16 11:30:00,34.7,34.71,34.65,34.7,318739.0,32.6515,32.6609,32.6045,32.6515,318739.0
2024-07-16 12:00:00,34.7,34.76,34.67,34.7,309197.0,32.6515,32.708,32.6233,32.6515,309197.0
2024-07-16 12:30:00,34.7,34.71,34.61,34.62,286616.0,32.6515,32.6609,32.5668,32.5762,286616.0
2024-07-16 13:00:00,34.62,34.69,34.61,34.66,218514.0,32.5762,32.6421,32.5668,32.6139,218514.0
2024-07-16 13:30:00,34.66,34.8,34.66,34.77,322744.0,32.6139,32.7456,32.6139,32.7174,322744.0
2024-07-16 14:00:00,34.77,34.82,34.73,34.77,421677.0,32.7174,32.7644,32.6797,32.7174,421677.0
2024-07-16 14:30:00,34.77,34.84,34.75,34.8,309268.0,32.7174,32.7832,32.6986,32.7456,309268.0
2024-07-16 15:00:00,34.8,34.88,34.78,34.87,385673.0,32.7456,32.8209,32.7268,32.8115,385673.0
2024-07-16 15:30:00,34.87,34.89,34.81,34.88,1127232.0,32.8115,32.8303,32.755,32.8209,1127232.0
2024-07-17 09:30:00,35.04,35.33,35.04,35.33,693983.0,32.9714,33.2443,32.9714,33.2443,693983.0
2024-07-17 10:00:00,35.33,35.42,35.25,35.39,572722.0,33.2443,33.329,33.169,33.3008,572722.0
2024-07-17 10:30:00,35.38,35.45,35.23,35.41,544345.0,33.2914,33.3572,33.1502,33.3196,544345.0
2024-07-17 11:00:00,35.41,35.42,35.31,35.34,373434.0,33.3196,33.329,33.2255,33.2537,373434.0
2024-07-17 11:30:00,35.34,35.46,35.22,35.45,567587.0,33.2537,33.3666,33.1408,33.3572,567587.0
2024-07-17 12:00:00,35.44,35.45,35.32,35.38,215215.0,33.3478,33.3572,33.2349,33.2914,215215.0
2024-07-17 12:30:00,35.37,35.4,35.34,35.4,153218.0,33.282,33.3102,33.2537,33.3102,153218.0
2024-07-17 13:00:00,35.4,35.4,35.32,35.38,265104.0,33.3102,33.3102,33.2349,33.2914,265104.0
2024-07-17 13:30:00,35.38,35.38,35.32,35.34,170999.0,33.2914,33.2914,33.2349,33.2537,170999.0
2024-07-17 14:00:00,35.34,35.36,35.26,35.34,215251.0,33.2537,33.2725,33.1784,33.2537,215251.0
2024-07-17 14:30:00,35.34,35.45,35.33,35.43,326339.0,33.2537,33.3572,33.2443,33.3384,326339.0
2024-07-17 15:00:00,35.42,35.49,35.42,35.48,346246.0,33.329,33.3949,33.329,33.3855,346246.0
2024-07-17 15:30:00,35.49,35.54,35.41,35.44,1121911.0,33.3949,33.4419,33.3196,33.3478,1121911.0
2024-07-18 09:30:00,35.7,35.75,35.56,35.59,536867.0,33.5925,33.6395,33.4607,33.489,536867.0
2024-07-18 10:00:00,35.58,35.72,35.52,35.7,278574.0,33.4796,33.6113,33.4231,33.5925,278574.0
2024-07-18 10:30:00,35.69,35.77,35.59,35.7,313056.0,33.5831,33.6583,33.489,33.5925,313056.0
2024-07-18 11:00:00,35.7,35.81,35.67,35.72,244608.0,33.5925,33.696,33.5642,33.6113,244608.0
2024-07-18 11:30:00,35.72,35.8,35.67,35.79,609451.0,33.6113,33.6866,33.5642,33.6772,609451.0
2024-07-18 12:00:00,35.79,35.83,35.71,35.75,189275.0,33.6772,33.7148,33.6019,33.6395,189275.0
2024-07-18 12:30:00,35.75,35.77,35.67,35.77,143154.0,33.6395,33.6583,33.5642,33.6583,143154.0
2024-07-18 13:00:00,35.76,35.79,35.71,35.77,115376.0,33.6489,33.6772,33.6019,33.6583,115376.0
2024-07-18 13:30:00,35.77,35.79,35.69,35.73,183182.0,33.6583,33.6772,33.5831,33.6207,183182.0
2024-07-18 14:00:00,35.73,35.74,35.57,35.61,203506.0,33.6207,33.6301,33.4701,33.5078,203506.0
2024-07-18 14:30:00,35.6,35.61,35.51,35.55,176633.0,33.4984,33.5078,33.4137,33.4513,176633.0
2024-07-18 15:00:00,35.55,35.56,35.47,35.55,312126.0,33.4513,33.4607,33.3761,33.4513,312126.0
2024-07-18 15:30:00,35.54,35.6,35.52,35.58,1065837.0,33.4419,33.4984,33.4231,33.4796,1065837.0
2024-07-19 09:30:00,35.37,35.55,35.21,35.53,507178.0,33.282,33.4513,33.1314,33.4325,507178.0
2024-07-19 10:00:00,35.53,35.61,35.41,35.45,236918.0,33.4325,33.5078,33.3196,33.3572,236918.0
2024-07-19 10:30:00,35.45,35.5,35.38,35.41,151360.0,33.3572,33.4043,33.2914,33.3196,151360.0
2024-07-19 11:00:00,35.41,35.45,35.31,35.33,240285.0,33.3196,33.3572,33.2255,33.2443,240285.0
2024-07-19 11:30:00,35.33,35.52,35.32,35.51,318356.0,33.2443,33.4231,33.2349,33.4137,318356.0
2024-07-19 12:00:00,35.52,35.56,35.44,35.45,119039.0,33.4231,33.4607,33.3478,33.3572,119039.0
2024-07-19 12:30:00,35.45,35.47,35.39,35.44,124568.0,33.3572,33.3761,33.3008,33.3478,124568.0
2024-07-19 13:00:00,35.43,35.56,35.39,35.52,193318.0,33.3384,33.4607,33.3008,33.4231,193318.0
2024-07-19 13:30:00,35.51,35.61,35.51,35.6,197584.0,33.4137,33.5078,33.4137,33.4984,197584.0
2024-07-19 14:00:00,35.61,35.61,35.47,35.49,174836.0,33.5078,33.5078,33.3761,33.3949,174836.0
2024-07-19 14:30:00,35.49,35.51,35.43,35.5,238385.0,33.3949,33.4137,33.3384,33.4043,238385.0
2024-07-19 15:00:00,35.5,35.5,35.4,35.43,258452.0,33.4043,33.4043,33.3102,33.3384,258452.0
2024-07-19 15:30:00,35.43,35.44,35.33,35.39,767101.0,33.3384,33.3478,33.2443,33.3008,767101.0
2024-07-22 09:30:00,35.38,35.49,35.25,35.26,446529.0,33.2914,33.3949,33.169,33.1784,446529.0
2024-07-22 10:00:00,35.26,35.36,35.21,35.33,762334.0,33.1784,33.2725,33.1314,33.2443,762334.0
2024-07-22 10:30:00,35.33,35.43,35.31,35.41,168636.0,33.2443,33.3384,33.2255,33.3196,168636.0
2024-07-22 11:00:00,35.41,35.5,35.4,35.44,209466.0,33.3196,33.4043,33.3102,33.3478,209466.0
2024-07-22 11:30:00,35.43,35.48,35.38,35.39,221056.0,33.3384,33.3855,33.2914,33.3008,221056.0
2024-07-22 12:00:00,35.4,35.44,35.36,35.43,137322.0,33.3102,33.3478,33.2725,33.3384,137322.0
2024-07-22 12:30:00,35.42,35.45,35.37,35.43,159536.0,33.329,33.3572,33.282,33.3384,159536.0
2024-07-22 13:00:00,35.43,35.5,35.42,35.48,118727.0,33.3384,33.4043,33.329,33.3855,118727.0
2024-07-22 13:30:00,35.48,35.51,35.41,35.41,272463.0,33.3855,33.4137,33.3196,33.3196,272463.0
2024-07-22 14:00:00,35.41,35.42,35.32,35.36,228213.0,33.3196,33.329,33.2349,33.2725,228213.0
2024-07-22 14:30:00,35.35,35.36,35.3,35.34,230259.0,33.2631,33.2725,33.2161,33.2537,230259.0
2024-07-22 15:00:00,35.34,35.38,35.29,35.37,282001.0,33.2537,33.2914,33.2067,33.282,282001.0
2024-07-22 15:30:00,35.37,35.42,35.32,35.33,768824.0,33.282,33.329,33.2349,33.2443,768824.0
2024-07-23 09:30:00,35.07,35.09,34.92,34.99,410801.0,32.9997,33.0185,32.8585,32.9244,410801.0
2024-07-23 10:00:00,34.98,35.05,34.92,34.98,213256.0,32.915,32.9808,32.8585,32.915,213256.0
2024-07-23 10:30:00,34.98,35.07,34.96,34.97,311661.0,32.915,32.9997,32.8962,32.9056,311661.0
2024-07-23 11:00:00,34.97,34.99,34.82,34.84,616296.0,32.9056,32.9244,32.7644,32.7832,616296.0
2024-07-23 11:30:00,34.85,34.89,34.78,34.84,357989.0,32.7927,32.8303,32.7268,32.7832,357989.0
2024-07-23 12:00:00,34.84,34.93,34.81,34.82,261884.0,32.7832,32.8679,32.755,32.7644,261884.0
2024-07-23 12:30:00,34.83,34.93,34.8,34.93,221726.0,32.7738,32.8679,32.7456,32.8679,221726.0
2024-07-23 13:00:00,34.93,34.99,34.91,34.92,257064.0,32.8679,32.9244,32.8491,32.8585,257064.0
2024-07-23 13:30:00,34.92,34.93,34.85,34.86,174998.0,32.8585,32.8679,32.7927,32.8021,174998.0
2024-07-23 14:00:00,34.86,34.95,34.85,34.89,188065.0,32.8021,32.8867,32.7927,32.8303,188065.0
2024-07-23 14:30:00,34.89,34.97,34.89,34.96,289281.0,32.8303,32.9056,32.8303,32.8962,289281.0
2024-07-23 15:00:00,34.96,34.97,34.93,34.95,226111.0,32.8962,32.9056,32.8679,32.8867,226111.0
2024-07-23 15:30:00,34.95,34.98,34.91,34.95,762319.0,32.8867,32.915,32.8491,32.8867,762319.0
2024-07-24 09:30:00,35.11,35.28,34.98,35.0,543659.0,33.0373,33.1973,32.915,32.9338,543659.0
2024-07-24 10:00:00,35.0,35.04,34.9,35.02,368456.0,32.9338,32.9714,32.8397,32.9526,368456.0
2024-07-24 10:30:00,35.02,35.18,35.01,35.07,321019.0,32.9526,33.1032,32.9432,32.9997,321019.0
2024-07-24 11:00:00,35.06,35.12,34.98,35.03,218036.0,32.9903,33.0467,32.915,32.962,218036.0
2024-07-24 11:30:00,35.03,35.09,34.98,35.05,241610.0,32.962,33.0185,32.915,32.9808,241610.0
2024-07-24 12:00:00,35.06,35.07,34.92,34.96,364574.0,32.9903,32.9997,32.8585,32.8962,364574.0
2024-07-24 12:30:00,34.96,34.97,34.84,34.86,313295.0,32.8962,32.9056,32.7832,32.8021,313295.0
2024-07-24 13:00:00,34.86,34.94,34.84,34.9,295639.0,32.8021,32.8773,32.7832,32.8397,295639.0
2024-07-24 13:30:00,34.9,34.91,34.83,34.84,157095.0,32.8397,32.8491,32.7738,32.7832,157095.0
2024-07-24 14:00:00,34.84,34.9,34.8,34.8,298619.0,32.7832,32.8397,32.7456,32.7456,298619.0
2024-07-24 14:30:00,34.81,34.84,34.76,34.84,317268.0,32.755,32.7832,32.708,32.7832,317268.0
2024-07-24 15:00:00,34.84,34.84,34.77,34.78,423587.0,32.7832,32.7832,32.7174,32.7268,423587.0
2024-07-24 15:30:00,34.78,34.83,34.62,34.63,1962273.0,32.7268,32.7738,32.5762,32.5856,1962273.0
2024-07-25 09:30:00,34.82,34.82,34.62,34.73,585251.0,32.7644,32.7644,32.5762,32.6797,585251.0
2024-07-25 10:00:00,34.72,34.97,34.68,34.92,514031.0,32.6703,32.9056,32.6327,32.8585,514031.0
2024-07-25 10:30:00,34.92,34.93,34.8,34.88,542875.0,32.8585,32.8679,32.7456,32.8209,542875.0
2024-07-25 11:00:00,34.88,35.04,34.87,35.02,335838.0,32.8209,32.9714,32.8115,32.9526,335838.0
2024-07-25 11:30:00,35.02,35.14,34.98,35.13,294845.0,32.9526,33.0655,32.915,33.0561,294845.0
2024-07-25 12:00:00,35.13,35.21,35.1,35.18,195661.0,33.0561,33.1314,33.0279,33.1032,195661.0
2024-07-25 12:30:00,35.18,35.21,35.14,35.2,178313.0,33.1032,33.1314,33.0655,33.122,178313.0
2024-07-25 13:00:00,35.19,35.24,35.17,35.19,142366.0,33.1126,33.1596,33.0938,33.1126,142366.0
2024-07-25 13:30:00,35.19,35.26,35.18,35.21,143868.0,33.1126,33.1784,33.1032,33.1314,143868.0
2024-07-25 14:00:00,35.21,35.21,35.15,35.19,168863.0,33.1314,33.1314,33.0749,33.1126,168863.0
2024-07-25 14:30:00,35.18,35.22,35.16,35.16,149351.0,33.1032,33.1408,33.0844,33.0844,149351.0
2024-07-25 15:00:00,35.16,35.31,35.16,35.3,238129.0,33.0844,33.2255,33.0844,33.2161,238129.0
2024-07-25 15:30:00,35.3,35.32,35.17,35.18,841793.0,33.2161,33.2349,33.0938,33.1032,841793.0
2024-07-26 09:30:00,35.17,35.26,35.1,35.23,460498.0,33.0938,33.1784,33.0279,33.1502,460498.0
2024-07-26 10:00:00,35.22,35.26,35.0,35.01,359957.0,33.1408,33.1784,32.9338,32.9432,359957.0
2024-07-26 10:30:00,35.01,35.15,34.96,34.98,430746.0,32.9432,33.0749,32.8962,32.915,430746.0
2024-07-26 11:00:00,34.99,35.1,34.97,35.02,439876.0,32.9244,33.0279,32.9056,32.9526,439876.0
2024-07-26 11:30:00,35.02,35.25,34.96,35.24,434587.0,32.9526,33.169,32.8962,33.1596,434587.0
2024-07-26 12:00:00,35.25,35.35,35.23,35.34,187136.0,33.169,33.2631,33.1502,33.2537,187136.0
2024-07-26 12:30:00,35.34,35.37,35.28,35.37,165255.0,33.2537,33.282,33.1973,33.282,165255.0
2024-07-26 13:00:00,35.37,35.41,35.32,35.4,158316.0,33.282,33.3196,33.2349,33.3102,158316.0
2024-07-26 13:30:00,35.4,35.41,35.29,35.37,313357.0,33.3102,33.3196,33.2067,33.282,313357.0
2024-07-26 14:00:00,35.37,35.42,35.36,35.38,253554.0,33.282,33.329,33.2725,33.2914,253554.0
2024-07-26 14:30:00,35.37,35.39,35.31,35.32,217500.0,33.282,33.3008,33.2255,33.2349,217500.0
2024-07-26 15:00:00,35.32,35.38,35.29,35.29,372655.0,33.2349,33.2914,33.2067,33.2067,372655.0
2024-07-26 15:30:00,35.29,35.31,35.19,35.25,1442627.0,33.2067,33.2255,33.1126,33.169,1442627.0
2024-07-29 09:30:00,35.39,35.42,35.01,35.05,983409.0,33.3008,33.329,32.9432,32.9808,983409.0
2024-07-29 10:00:00,35.05,35.16,35.03,35.04,610667.0,32.9808,33.0844,32.962,32.9714,610667.0
2024-07-29 10:30:00,35.04,35.04,34.9,34.97,588370.0,32.9714,32.9714,32.8397,32.9056,588370.0
2024-07-29 11:00:00,34.96,34.96,34.89,34.92,555737.0,32.8962,32.8962,32.8303,32.8585,555737.0
2024-07-29 11:30:00,34.92,35.25,34.83,34.86,1258615.0,32.8585,33.169,32.7738,32.8021,1258615.0
2024-07-29 12:00:00,34.87,34.89,34.8,34.8,419238.0,32.8115,32.8303,32.7456,32.7456,419238.0
2024-07-29 12:30:00,34.81,34.86,34.74,34.8,721690.0,32.755,32.8021,32.6891,32.7456,721690.0
2024-07-29 13:00:00,34.8,34.83,34.74,34.74,653590.0,32.7456,32.7738,32.6891,32.6891,653590.0
2024-07-29 13:30:00,34.74,34.79,34.73,34.79,501502.0,32.6891,32.7362,32.6797,32.7362,501502.0
2024-07-29 14:00:00,34.78,34.85,34.77,34.83,834643.0,32.7268,32.7927,32.7174,32.7738,834643.0
2024-07-29 14:30:00,34.83,34.9,34.81,34.88,391010.0,32.7738,32.8397,32.755,32.8209,391010.0
2024-07-29 15:00:00,34.88,34.91,34.86,34.88,454240.0,32.8209,32.8491,32.8021,32.8209,454240.0
2024-07-29 15:30:00,34.89,34.97,34.84,34.96,2251908.0,32.8303,32.9056,32.7832,32.8962,2251908.0
2024-07-30 09:30:00,35.09,35.35,34.77,34.91,1769176.0,33.0185,33.2631,32.7174,32.8491,1769176.0
2024-07-30 10:00:00,34.9,34.98,34.61,34.84,1436570.0,32.8397,32.915,32.5668,32.7832,1436570.0
2024-07-30 10:30:00,34.85,34.9,34.75,34.84,711675.0,32.7927,32.8397,32.6986,32.7832,711675.0
2024-07-30 11:00:00,34.84,34.89,34.77,34.79,535859.0,32.7832,32.8303,32.7174,32.7362,535859.0
2024-07-30 11:30:00,34.79,35.06,34.64,34.65,673263.0,32.7362,32.9903,32.595,32.6045,673263.0
2024-07-30 12:00:00,34.65,34.73,34.58,34.69,527977.0,32.6045,32.6797,32.5386,32.6421,527977.0
2024-07-30 12:30:00,34.69,34.77,34.66,34.73,442552.0,32.6421,32.7174,32.6139,32.6797,442552.0
2024-07-30 13:00:00,34.73,34.76,34.67,34.68,421501.0,32.6797,32.708,32.6233,32.6327,421501.0
2024-07-30 13:30:00,34.68,34.75,34.66,34.73,477671.0,32.6327,32.6986,32.6139,32.6797,477671.0
2024-07-30 14:00:00,34.73,34.75,34.66,34.66,386155.0,32.6797,32.6986,32.6139,32.6139,386155.0
2024-07-30 14:30:00,34.66,34.7,34.64,34.66,492906.0,32.6139,32.6515,32.595,32.6139,492906.0
2024-07-30 15:00:00,34.66,34.77,34.64,34.76,701624.0,32.6139,32.7174,32.595,32.708,701624.0
2024-07-30 15:30:00,34.76,34.87,34.69,34.8,2032064.0,32.708,32.8115,32.6421,32.7456,2032064.0
2024-07-31 09:30:00,35.44,35.48,35.19,35.25,1029222.0,33.3478,33.3855,33.1126,33.169,1029222.0
2024-07-31 10:00:00,35.25,35.39,35.17,35.38,567239.0,33.169,33.3008,33.0938,33.2914,567239.0
2024-07-31 10:30:00,35.38,35.39,35.22,35.27,453146.0,33.2914,33.3008,33.1408,33.1879,453146.0
2024-07-31 11:00:00,35.27,35.29,35.2,35.21,332661.0,33.1879,33.2067,33.122,33.1314,332661.0
2024-07-31 11:30:00,35.2,35.35,35.19,35.29,570908.0,33.122,33.2631,33.1126,33.2067,570908.0
2024-07-31 12:00:00,35.28,35.43,35.27,35.43,386569.0,33.1973,33.3384,33.1879,33.3384,386569.0
2024-07-31 12:30:00,35.42,35.45,35.35,35.36,272085.0,33.329,33.3572,33.2631,33.2725,272085.0
2024-07-31 13:00:00,35.36,35.4,35.28,35.32,374883.0,33.2725,33.3102,33.1973,33.2349,374883.0
2024-07-31 13:30:00,35.32,35.43,35.25,35.41,346474.0,33.2349,33.3384,33.169,33.3196,346474.0
2024-07-31 14:00:00,35.41,35.45,35.34,35.37,312587.0,33.3196,33.3572,33.2537,33.282,312587.0
2024-07-31 14:30:00,35.37,35.54,35.36,35.51,429537.0,33.282,33.4419,33.2725,33.4137,429537.0
2024-07-31 15:00:00,35.51,35.53,35.41,35.44,430553.0,33.4137,33.4325,33.3196,33.3478,430553.0
2024-07-31 15:30:00,35.44,35.56,35.39,35.4,1358799.0,33.3478,33.4607,33.3008,33.3102,1358799.0
2024-08-01 09:30:00,35.41,35.46,35.19,35.29,852409.0,33.3196,33.3666,33.1126,33.2067,852409.0
2024-08-01 10:00:00,35.29,35.32,34.86,34.89,609267.0,33.2067,33.2349,32.8021,32.8303,609267.0
2024-08-01 10:30:00,34.89,34.95,34.68,34.68,673377.0,32.8303,32.8867,32.6327,32.6327,673377.0
2024-08-01 11:00:00,34.68,34.75,34.58,34.68,657473.0,32.6327,32.6986,32.5386,32.6327,657473.0
2024-08-01 11:30:00,34.68,34.82,34.63,34.64,585310.0,32.6327,32.7644,32.5856,32.595,585310.0
2024-08-01 12:00:00,34.64,34.73,34.59,34.68,329636.0,32.595,32.6797,32.548,32.6327,329636.0
2024-08-01 12:30:00,34.67,34.7,34.59,34.69,279121.0,32.6233,32.6515,32.548,32.6421,279121.0
2024-08-01 13:00:00,34.68,34.69,34.59,34.64,421155.0,32.6327,32.6421,32.548,32.595,421155.0
2024-08-01 13:30:00,34.63,34.67,34.6,34.66,274305.0,32.5856,32.6233,32.5574,32.6139,274305.0
2024-08-01 14:00:00,34.66,34.68,34.54,34.55,460638.0,32.6139,32.6327,32.501,32.5104,460638.0
2024-08-01 14:30:00,34.56,34.64,34.54,34.64,298915.0,32.5198,32.595,32.501,32.595,298915.0
2024-08-01 15:00:00,34.64,34.72,34.57,34.72,352529.0,32.595,32.6703,32.5292,32.6703,352529.0
2024-08-01 15:30:00,34.72,34.86,34.69,34.77,1135398.0,32.6703,32.8021,32.6421,32.7174,1135398.0
2024-08-02 09:30:00,34.42,34.51,34.31,34.42,889877.0,32.388,32.4727,32.2845,32.388,889877.0
2024-08-02 10:00:00,34.43,34.56,34.21,34.22,930221.0,32.3974,32.5198,32.1904,32.1998,930221.0
2024-08-02 10:30:00,34.22,34.27,34.1,34.15,552759.0,32.1998,32.2469,32.0869,32.134,552759.0
2024-08-02 11:00:00,34.14,34.19,34.09,34.12,562513.0,32.1246,32.1716,32.0775,32.1057,562513.0
2024-08-02 11:30:00,34.13,34.3,34.12,34.19,586211.0,32.1152,32.2751,32.1057,32.1716,586211.0
2024-08-02 12:00:00,34.19,34.24,34.06,34.08,316191.0,32.1716,32.2187,32.0493,32.0681,316191.0
2024-08-02 12:30:00,34.07,34.18,34.02,34.13,309238.0,32.0587,32.1622,32.0117,32.1152,309238.0
2024-08-02 13:00:00,34.13,34.19,34.07,34.1,252307.0,32.1152,32.1716,32.0587,32.0869,252307.0
2024-08-02 13:30:00,34.11,34.12,33.98,33.98,403461.0,32.0963,32.1057,31.974,31.974,403461.0
2024-08-02 14:00:00,33.98,34.09,33.89,34.08,944186.0,31.974,32.0775,31.8893,32.0681,944186.0
2024-08-02 14:30:00,34.09,34.12,34.0,34.01,550972.0,32.0775,32.1057,31.9928,32.0022,550972.0
2024-08-02 15:00:00,34.01,34.09,33.99,34.08,552674.0,32.0022,32.0775,31.9834,32.0681,552674.0
2024-08-02 15:30:00,34.08,34.13,34.02,34.1,1994894.0,32.0681,32.1152,32.0117,32.0869,1994894.0
2024-08-05 09:30:00,33.0,33.03,32.72,32.82,1153662.0,31.0519,31.0801,30.7884,30.8825,1153662.0
2024-08-05 10:00:00,32.82,33.08,32.81,32.83,970512.0,30.8825,31.1271,30.8731,30.8919,970512.0
2024-08-05 10:30:00,32.83,33.02,32.82,32.85,536002.0,30.8919,31.0707,30.8825,30.9107,536002.0
2024-08-05 11:00:00,32.86,33.02,32.81,32.95,656952.0,30.9201,31.0707,30.8731,31.0048,656952.0
2024-08-05 11:30:00,32.95,33.15,32.93,33.13,748875.0,31.0048,31.193,30.986,31.1742,748875.0
2024-08-05 12:00:00,33.14,33.29,33.13,33.27,329567.0,31.1836,31.3247,31.1742,31.3059,329567.0
2024-08-05 12:30:00,33.26,33.26,33.03,33.08,261512.0,31.2965,31.2965,31.0801,31.1271,261512.0
2024-08-05 13:00:00,33.08,33.16,33.01,33.08,442339.0,31.1271,31.2024,31.0613,31.1271,442339.0
2024-08-05 13:30:00,33.08,33.1,32.99,33.02,246840.0,31.1271,31.146,31.0425,31.0707,246840.0
2024-08-05 14:00:00,33.02,33.08,32.99,33.05,311704.0,31.0707,31.1271,31.0425,31.0989,311704.0
2024-08-05 14:30:00,33.05,33.1,32.99,33.03,358181.0,31.0989,31.146,31.0425,31.0801,358181.0
2024-08-05 15:00:00,33.04,33.12,33.0,33.08,623702.0,31.0895,31.1648,31.0519,31.1271,623702.0
2024-08-05 15:30:00,33.09,33.1,32.96,32.99,1699073.0,31.1366,31.146,31.0142,31.0425,1699073.0
2024-08-06 09:30:00,32.54,32.83,32.51,32.81,1027577.0,30.619,30.8919,30.5908,30.8731,1027577.0
2024-08-06 10:00:00,32.8,32.94,32.74,32.84,504842.0,30.8637,30.9954,30.8072,30.9013,504842.0
2024-08-06 10:30:00,32.85,33.04,32.83,32.96,472059.0,30.9107,31.0895,30.8919,31.0142,472059.0
2024-08-06 11:00:00,32.96,32.99,32.75,32.77,379592.0,31.0142,31.0425,30.8166,30.8354,379592.0
2024-08-06 11:30:00,32.77,32.85,32.76,32.84,498993.0,30.8354,30.9107,30.826,30.9013,498993.0
2024-08-06 12:00:00,32.84,32.96,32.83,32.89,247171.0,30.9013,31.0142,30.8919,30.9484,247171.0
2024-08-06 12:30:00,32.89,32.98,32.86,32.97,233812.0,30.9484,31.033,30.9201,31.0236,233812.0
2024-08-06 13:00:00,32.97,33.07,32.94,33.05,335378.0,31.0236,31.1177,30.9954,31.0989,335378.0
2024-08-06 13:30:00,33.05,33.13,33.05,33.11,239645.0,31.0989,31.1742,31.0989,31.1554,239645.0
2024-08-06 14:00:00,33.12,33.15,33.02,33.12,327379.0,31.1648,31.193,31.0707,31.1648,327379.0
2024-08-06 14:30:00,33.12,33.2,33.06,33.07,357494.0,31.1648,31.2401,31.1083,31.1177,357494.0
2024-08-06 15:00:00,33.07,33.09,32.97,33.05,418773.0,31.1177,31.1366,31.0236,31.0989,418773.0
2024-08-06 15:30:00,33.06,33.09,32.92,32.93,1055647.0,31.1083,31.1366,30.9766,30.986,1055647.0
2024-08-07 09:30:00,33.1,33.31,33.03,33.26,835447.0,31.146,31.3436,31.0801,31.2965,835447.0
2024-08-07 10:00:00,33.26,33.26,33.08,33.11,347548.0,31.2965,31.2965,31.1271,31.1554,347548.0
2024-08-07 10:30:00,33.11,33.3,33.1,33.3,666489.0,31.1554,31.3342,31.146,31.3342,666489.0
2024-08-07 11:00:00,33.3,33.39,33.27,33.37,613017.0,31.3342,31.4188,31.3059,31.4,613017.0
2024-08-07 11:30:00,33.37,33.4,33.28,33.37,516196.0,31.4,31.4283,31.3153,31.4,516196.0
2024-08-07 12:00:00,33.36,33.36,33.25,33.34,310430.0,31.3906,31.3906,31.2871,31.3718,310430.0
2024-08-07 12:30:00,33.34,33.38,33.2,33.22,297114.0,31.3718,31.4094,31.2401,31.2589,297114.0
2024-08-07 13:00:00,33.22,33.26,33.14,33.21,235996.0,31.2589,31.2965,31.1836,31.2495,235996.0
2024-08-07 13:30:00,33.22,33.32,33.14,33.17,337132.0,31.2589,31.353,31.1836,31.2118,337132.0
2024-08-07 14:00:00,33.17,33.2,33.01,33.14,323907.0,31.2118,31.2401,31.0613,31.1836,323907.0
2024-08-07 14:30:00,33.13,33.14,33.06,33.09,302198.0,31.1742,31.1836,31.1083,31.1366,302198.0
2024-08-07 15:00:00,33.09,33.21,33.08,33.21,492706.0,31.1366,31.2495,31.1271,31.2495,492706.0
2024-08-07 15:30:00,33.2,33.25,33.04,33.06,1547496.0,31.2401,31.2871,31.0895,31.1083,1547496.0
2024-08-08 09:30:00,33.26,33.45,33.18,33.41,956431.0,31.2965,31.4753,31.2212,31.4377,956431.0
2024-08-08 10:00:00,33.4,33.43,33.34,33.41,257627.0,31.4283,31.4565,31.3718,31.4377,257627.0
2024-08-08 10:30:00,33.42,33.49,33.42,33.46,208282.0,31.4471,31.5129,31.4471,31.4847,208282.0
2024-08-08 11:00:00,33.46,33.5,33.38,33.41,266095.0,31.4847,31.5223,31.4094,31.4377,266095.0
2024-08-08 11:30:00,33.41,33.43,33.34,33.39,265682.0,31.4377,31.4565,31.3718,31.4188,265682.0
2024-08-08 12:00:00,33.39,33.49,33.38,33.46,221887.0,31.4188,31.5129,31.4094,31.4847,221887.0
2024-08-08 12:30:00,33.46,33.48,33.37,33.45,132209.0,31.4847,31.5035,31.4,31.4753,132209.0
2024-08-08 13:00:00,33.45,33.52,33.4,33.51,226719.0,31.4753,31.5412,31.4283,31.5318,226719.0
2024-08-08 13:30:00,33.5,33.57,33.44,33.54,264360.0,31.5223,31.5882,31.4659,31.56,264360.0
2024-08-08 14:00:00,33.54,33.65,33.53,33.62,227704.0,31.56,31.6635,31.5506,31.6353,227704.0
2024-08-08 14:30:00,33.61,33.62,33.55,33.59,149226.0,31.6259,31.6353,31.5694,31.607,149226.0
2024-08-08 15:00:00,33.59,33.63,33.56,33.61,196095.0,31.607,31.6447,31.5788,31.6259,196095.0
2024-08-08 15:30:00,33.61,33.61,33.45,33.52,1079509.0,31.6259,31.6259,31.4753,31.5412,1079509.0
2024-08-09 09:30:00,33.0,33.04,32.89,33.03,554309.0,31.5,31.5382,31.395,31.5286,554309.0
2024-08-09 10:00:00,33.03,33.19,32.99,33.18,293697.0,31.5286,31.6814,31.4905,31.6718,293697.0
2024-08-09 10:30:00,33.17,33.27,33.13,33.25,236017.0,31.6623,31.7577,31.6241,31.7386,236017.0
2024-08-09 11:00:00,33.24,33.28,33.19,33.2,272046.0,31.7291,31.7673,31.6814,31.6909,272046.0
2024-08-09 11:30:00,33.2,33.29,33.18,33.22,285678.0,31.6909,31.7768,31.6718,31.71,285678.0
2024-08-09 12:00:00,33.22,33.26,33.2,33.26,188724.0,31.71,31.7482,31.6909,31.7482,188724.0
2024-08-09 12:30:00,33.26,33.37,33.25,33.34,214766.0,31.7482,31.8532,31.7386,31.8245,214766.0
2024-08-09 13:00:00,33.34,33.38,33.31,33.38,318134.0,31.8245,31.8627,31.7959,31.8627,318134.0
2024-08-09 13:30:00,33.38,33.38,33.26,33.29,341499.0,31.8627,31.8627,31.7482,31.7768,341499.0
2024-08-09 14:00:00,33.29,33.32,33.23,33.29,306183.0,31.7768,31.8055,31.7195,31.7768,306183.0
2024-08-09 14:30:00,33.29,33.32,33.23,33.32,200952.0,31.7768,31.8055,31.7195,31.8055,200952.0
2024-08-09 15:00:00,33.32,33.34,33.3,33.33,362292.0,31.8055,31.8245,31.7864,31.815,362292.0
2024-08-09 15:30:00,33.33,33.36,33.23,33.26,970924.0,31.815,31.8436,31.7195,31.7482,970924.0
2024-08-12 09:30:00,33.63,33.79,33.5,33.52,919737.0,32.1014,32.2541,31.9773,31.9964,919737.0
2024-08-12 10:00:00,33.52,33.59,33.47,33.58,470216.0,31.9964,32.0632,31.9486,32.0536,470216.0
2024-08-12 10:30:00,33.58,33.76,33.58,33.74,283395.0,32.0536,32.2255,32.0536,32.2064,283395.0
2024-08-12 11:00:00,33.73,33.77,33.62,33.66,591870.0,32.1968,32.235,32.0918,32.13,591870.0
2024-08-12 11:30:00,33.66,33.78,33.63,33.77,365152.0,32.13,32.2445,32.1014,32.235,365152.0
2024-08-12 12:00:00,33.76,33.77,33.66,33.66,126303.0,32.2255,32.235,32.13,32.13,126303.0
2024-08-12 12:30:00,33.66,33.67,33.61,33.62,150709.0,32.13,32.1395,32.0823,32.0918,150709.0
2024-08-12 13:00:00,33.62,33.67,33.58,33.64,208409.0,32.0918,32.1395,32.0536,32.1109,208409.0
2024-08-12 13:30:00,33.64,33.69,33.63,33.69,168139.0,32.1109,32.1586,32.1014,32.1586,168139.0
2024-08-12 14:00:00,33.68,33.71,33.66,33.69,179607.0,32.1491,32.1777,32.13,32.1586,179607.0
2024-08-12 14:30:00,33.68,33.7,33.61,33.7,272015.0,32.1491,32.1682,32.0823,32.1682,272015.0
2024-08-12 15:00:00,33.7,33.75,33.66,33.73,289746.0,32.1682,32.2159,32.13,32.1968,289746.0
2024-08-12 15:30:00,33.73,33.76,33.62,33.66,698549.0,32.1968,32.2255,32.0918,32.13,698549.0
2024-08-13 09:30:00,33.61,33.65,33.51,33.54,481884.0,32.0823,32.1205,31.9868,32.0155,481884.0
2024-08-13 10:00:00,33.53,33.55,33.45,33.49,338682.0,32.0059,32.025,31.9295,31.9677,338682.0
2024-08-13 10:30:00,33.49,33.6,33.46,33.59,319140.0,31.9677,32.0727,31.9391,32.0632,319140.0
2024-08-13 11:00:00,33.59,33.61,33.55,33.59,326423.0,32.0632,32.0823,32.025,32.0632,326423.0
2024-08-13 11:30:00,33.6,33.66,33.57,33.59,352933.0,32.0727,32.13,32.0441,32.0632,352933.0
2024-08-13 12:00:00,33.59,33.61,33.56,33.56,179112.0,32.0632,32.0823,32.0345,32.0345,179112.0
2024-08-13 12:30:00,33.56,33.67,33.54,33.65,183506.0,32.0345,32.1395,32.0155,32.1205,183506.0
2024-08-13 13:00:00,33.65,33.66,33.61,33.62,192409.0,32.1205,32.13,32.0823,32.0918,192409.0
2024-08-13 13:30:00,33.63,33.69,33.61,33.67,171586.0,32.1014,32.1586,32.0823,32.1395,171586.0
2024-08-13 14:00:00,33.66,33.73,33.66,33.72,158636.0,32.13,32.1968,32.13,32.1873,158636.0
2024-08-13 14:30:00,33.71,33.77,33.7,33.76,159725.0,32.1777,32.235,32.1682,32.2255,159725.0
2024-08-13 15:00:00,33.76,33.79,33.68,33.69,243719.0,32.2255,32.2541,32.1491,32.1586,243719.0
2024-08-13 15:30:00,33.69,33.73,33.65,33.71,649519.0,32.1586,32.1968,32.1205,32.1777,649519.0
2024-08-14 09:30:00,33.77,33.78,33.66,33.75,332314.0,32.235,32.2445,32.13,32.2159,332314.0
2024-08-14 10:00:00,33.74,33.79,33.66,33.77,408803.0,32.2064,32.2541,32.13,32.235,408803.0
2024-08-14 10:30:00,33.76,33.77,33.65,33.66,309550.0,32.2255,32.235,32.1205,32.13,309550.0
2024-08-14 11:00:00,33.67,33.69,33.6,33.63,273860.0,32.1395,32.1586,32.0727,32.1014,273860.0
2024-08-14 11:30:00,33.63,33.71,33.62,33.7,217659.0,32.1014,32.1777,32.0918,32.1682,217659.0
2024-08-14 12:00:00,33.7,33.72,33.58,33.59,389602.0,32.1682,32.1873,32.0536,32.0632,389602.0
2024-08-14 12:30:00,33.6,33.72,33.59,33.71,148392.0,32.0727,32.1873,32.0632,32.1777,148392.0
2024-08-14 13:00:00,33.7,33.71,33.66,33.68,123671.0,32.1682,32.1777,32.13,32.1491,123671.0
2024-08-14 13:30:00,33.69,33.76,33.68,33.74,113180.0,32.1586,32.2255,32.1491,32.2064,113180.0
2024-08-14 14:00:00,33.73,33.74,33.68,33.71,121874.0,32.1968,32.2064,32.1491,32.1777,121874.0
2024-08-14 14:30:00,33.7,33.76,33.69,33.75,148233.0,32.1682,32.2255,32.1586,32.2159,148233.0
2024-08-14 15:00:00,33.75,33.75,33.69,33.74,196659.0,32.2159,32.2159,32.1586,32.2064,196659.0
2024-08-14 15:30:00,33.75,33.75,33.67,33.71,571432.0,32.2159,32.2159,32.1395,32.1777,571432.0
2024-08-15 09:30:00,34.1,34.2,34.02,34.05,554578.0,32.55,32.6455,32.4736,32.5023,554578.0
2024-08-15 10:00:00,34.05,34.09,33.95,34.01,211324.0,32.5023,32.5405,32.4068,32.4641,211324.0
2024-08-15 10:30:00,34.02,34.16,34.02,34.15,209319.0,32.4736,32.6073,32.4736,32.5977,209319.0
2024-08-15 11:00:00,34.15,34.19,34.12,34.18,245886.0,32.5977,32.6359,32.5691,32.6264,245886.0
2024-08-15 11:30:00,34.18,34.2,34.13,34.2,577194.0,32.6264,32.6455,32.5786,32.6455,577194.0
2024-08-15 12:00:00,34.19,34.21,34.15,34.19,165225.0,32.6359,32.655,32.5977,32.6359,165225.0
2024-08-15 12:30:00,34.19,34.2,34.12,34.18,124455.0,32.6359,32.6455,32.5691,32.6264,124455.0
2024-08-15 13:00:00,34.17,34.18,34.1,34.17,111861.0,32.6168,32.6264,32.55,32.6168,111861.0
2024-08-15 13:30:00,34.18,34.18,34.12,34.14,125678.0,32.6264,32.6264,32.5691,32.5882,125678.0
2024-08-15 14:00:00,34.14,34.21,34.13,34.21,141613.0,32.5882,32.655,32.5786,32.655,141613.0
2024-08-15 14:30:00,34.2,34.21,34.14,34.15,112721.0,32.6455,32.655,32.5882,32.5977,112721.0
2024-08-15 15:00:00,34.15,34.16,34.1,34.14,177556.0,32.5977,32.6073,32.55,32.5882,177556.0
2024-08-15 15:30:00,34.14,34.18,34.09,34.14,563341.0,32.5882,32.6264,32.5405,32.5882,563341.0
2024-08-16 09:30:00,33.96,34.16,33.94,34.11,497776.0,32.4164,32.6073,32.3973,32.5595,497776.0
2024-08-16 10:00:00,34.12,34.15,34.02,34.04,513584.0,32.5691,32.5977,32.4736,32.4927,513584.0
2024-08-16 10:30:00,34.05,34.07,34.0,34.03,446663.0,32.5023,32.5214,32.4545,32.4832,446663.0
2024-08-16 11:00:00,34.04,34.12,34.02,34.12,321889.0,32.4927,32.5691,32.4736,32.5691,321889.0
2024-08-16 11:30:00,34.11,34.13,34.05,34.1,218242.0,32.5595,32.5786,32.5023,32.55,218242.0
2024-08-16 12:00:00,34.1,34.13,34.08,34.09,302365.0,32.55,32.5786,32.5309,32.5405,302365.0
2024-08-16 12:30:00,34.08,34.15,34.08,34.14,263168.0,32.5309,32.5977,32.5309,32.5882,263168.0
2024-08-16 13:00:00,34.14,34.16,34.1,34.15,131612.0,32.5882,32.6073,32.55,32.5977,131612.0
2024-08-16 13:30:00,34.15,34.16,34.11,34.16,180105.0,32.5977,32.6073,32.5595,32.6073,180105.0
2024-08-16 14:00:00,34.16,34.16,34.1,34.11,132727.0,32.6073,32.6073,32.55,32.5595,132727.0
2024-08-16 14:30:00,34.1,34.15,34.1,34.15,156852.0,32.55,32.5977,32.55,32.5977,156852.0
2024-08-16 15:00:00,34.15,34.16,34.1,34.1,309781.0,32.5977,32.6073,32.55,32.55,309781.0
2024-08-16 15:30:00,34.1,34.17,34.09,34.11,785832.0,32.55,32.6168,32.5405,32.5595,785832.0
2024-08-19 09:30:00,34.28,34.38,34.25,34.32,454048.0,32.7218,32.8173,32.6932,32.76,454048.0
2024-08-19 10:00:00,34.32,34.39,34.26,34.39,306600.0,32.76,32.8268,32.7027,32.8268,306600.0
2024-08-19 10:30:00,34.39,34.54,34.39,34.52,317213.0,32.8268,32.97,32.8268,32.9509,317213.0
2024-08-19 11:00:00,34.53,34.54,34.45,34.45,243542.0,32.9605,32.97,32.8841,32.8841,243542.0
2024-08-19 11:30:00,34.45,34.46,34.33,34.34,250879.0,32.8841,32.8936,32.7695,32.7791,250879.0
2024-08-19 12:00:00,34.35,34.38,34.28,34.32,209701.0,32.7886,32.8173,32.7218,32.76,209701.0
2024-08-19 12:30:00,34.32,34.34,34.29,34.3,93909.0,32.76,32.7791,32.7314,32.7409,93909.0
2024-08-19 13:00:00,34.3,34.34,34.28,34.29,77047.0,32.7409,32.7791,32.7218,32.7314,77047.0
2024-08-19 13:30:00,34.29,34.3,34.23,34.26,132832.0,32.7314,32.7409,32.6741,32.7027,132832.0
2024-08-19 14:00:00,34.26,34.28,34.24,34.25,104535.0,32.7027,32.7218,32.6836,32.6932,104535.0
2024-08-19 14:30:00,34.25,34.28,34.21,34.25,259423.0,32.6932,32.7218,32.655,32.6932,259423.0
2024-08-19 15:00:00,34.24,34.27,34.21,34.22,264572.0,32.6836,32.7123,32.655,32.6645,264572.0
2024-08-19 15:30:00,34.22,34.22,34.12,34.15,748672.0,32.6645,32.6645,32.5691,32.5977,748672.0
2024-08-20 09:30:00,33.71,33.76,33.67,33.75,688259.0,32.1777,32.2255,32.1395,32.2159,688259.0
2024-08-20 10:00:00,33.74,33.85,33.69,33.73,801101.0,32.2064,32.3114,32.1586,32.1968,801101.0
2024-08-20 10:30:00,33.73,33.73,33.58,33.65,399927.0,32.1968,32.1968,32.0536,32.1205,399927.0
2024-08-20 11:00:00,33.66,33.66,33.55,33.59,333613.0,32.13,32.13,32.025,32.0632,333613.0
2024-08-20 11:30:00,33.59,33.63,33.5,33.54,485364.0,32.0632,32.1014,31.9773,32.0155,485364.0
2024-08-20 12:00:00,33.54,33.6,33.54,33.58,157126.0,32.0155,32.0727,32.0155,32.0536,157126.0
2024-08-20 12:30:00,33.58,33.59,33.54,33.55,162450.0,32.0536,32.0632,32.0155,32.025,162450.0
2024-08-20 13:00:00,33.55,33.56,33.5,33.53,171906.0,32.025,32.0345,31.9773,32.0059,171906.0
2024-08-20 13:30:00,33.53,33.54,33.45,33.45,244189.0,32.0059,32.0155,31.9295,31.9295,244189.0
2024-08-20 14:00:00,33.45,33.49,33.45,33.47,278126.0,31.9295,31.9677,31.9295,31.9486,278126.0
2024-08-20 14:30:00,33.47,33.52,33.45,33.52,197033.0,31.9486,31.9964,31.9295,31.9964,197033.0
2024-08-20 15:00:00,33.52,33.58,33.48,33.48,426979.0,31.9964,32.0536,31.9582,31.9582,426979.0
2024-08-20 15:30:00,33.49,33.52,33.36,33.39,1433933.0,31.9677,31.9964,31.8436,31.8723,1433933.0
2024-08-21 09:30:00,33.75,33.77,33.57,33.59,651804.0,32.2159,32.235,32.0441,32.0632,651804.0
2024-08-21 10:00:00,33.6,33.68,33.53,33.66,330140.0,32.0727,32.1491,32.0059,32.13,330140.0
2024-08-21 10:30:00,33.67,33.79,33.66,33.73,391623.0,32.1395,32.2541,32.13,32.1968,391623.0
2024-08-21 11:00:00,33.73,33.76,33.67,33.7,207703.0,32.1968,32.2255,32.1395,32.1682,207703.0
2024-08-21 11:30:00,33.7,33.71,33.59,33.6,232787.0,32.1682,32.1777,32.0632,32.0727,232787.0
2024-08-21 12:00:00,33.59,33.62,33.57,33.61,151750.0,32.0632,32.0918,32.0441,32.0823,151750.0
2024-08-21 12:30:00,33.61,33.64,33.58,33.61,143246.0,32.0823,32.1109,32.0536,32.0823,143246.0
2024-08-21 13:00:00,33.6,33.61,33.56,33.58,149304.0,32.0727,32.0823,32.0345,32.0536,149304.0
2024-08-21 13:30:00,33.58,33.59,33.5,33.51,139232.0,32.0536,32.0632,31.9773,31.9868,139232.0
2024-08-21 14:00:00,33.51,33.59,33.49,33.59,233614.0,31.9868,32.0632,31.9677,32.0632,233614.0
2024-08-21 14:30:00,33.59,33.6,33.52,33.53,227817.0,32.0632,32.0727,31.9964,32.0059,227817.0
2024-08-21 15:00:00,33.54,33.56,33.5,33.55,260764.0,32.0155,32.0345,31.9773,32.025,260764.0
2024-08-21 15:30:00,33.55,33.55,33.48,33.53,818251.0,32.025,32.025,31.9582,32.0059,818251.0
2024-08-22 09:30:00,33.44,33.57,33.38,33.56,422687.0,31.92,32.0441,31.8627,32.0345,422687.0
2024-08-22 10:00:00,33.56,33.56,33.4,33.44,235810.0,32.0345,32.0345,31.8818,31.92,235810.0
2024-08-22 10:30:00,33.44,33.51,33.41,33.49,264002.0,31.92,31.9868,31.8914,31.9677,264002.0
2024-08-22 11:00:00,33.49,33.51,33.42,33.45,381089.0,31.9677,31.9868,31.9009,31.9295,381089.0
2024-08-22 11:30:00,33.45,33.49,33.41,33.45,388972.0,31.9295,31.9677,31.8914,31.9295,388972.0
2024-08-22 12:00:00,33.45,33.51,33.44,33.5,195895.0,31.9295,31.9868,31.92,31.9773,195895.0
2024-08-22 12:30:00,33.5,33.58,33.49,33.56,339183.0,31.9773,32.0536,31.9677,32.0345,339183.0
2024-08-22 13:00:00,33.55,33.61,33.49,33.56,319045.0,32.025,32.0823,31.9677,32.0345,319045.0
2024-08-22 13:30:00,33.56,33.58,33.48,33.49,251191.0,32.0345,32.0536,31.9582,31.9677,251191.0
2024-08-22 14:00:00,33.49,33.62,33.48,33.56,242055.0,31.9677,32.0918,31.9582,32.0345,242055.0
2024-08-22 14:30:00,33.55,33.56,33.5,33.51,242141.0,32.025,32.0345,31.9773,31.9868,242141.0
2024-08-22 15:00:00,33.52,33.58,33.48,33.52,328125.0,31.9964,32.0536,31.9582,31.9964,328125.0
2024-08-22 15:30:00,33.52,33.54,33.44,33.51,718820.0,31.9964,32.0155,31.92,31.9868,718820.0
2024-08-23 09:30:00,33.78,33.82,33.66,33.71,387080.0,32.2445,32.2827,32.13,32.1777,387080.0
2024-08-23 10:00:00,33.71,33.95,33.71,33.92,479166.0,32.1777,32.4068,32.1777,32.3782,479166.0
2024-08-23 10:30:00,33.93,34.04,33.92,33.99,411325.0,32.3877,32.4927,32.3782,32.445,411325.0
2024-08-23 11:00:00,33.99,34.07,33.97,34.03,349012.0,32.445,32.5214,32.4259,32.4832,349012.0
2024-08-23 11:30:00,34.02,34.02,33.93,33.95,408527.0,32.4736,32.4736,32.3877,32.4068,408527.0
2024-08-23 12:00:00,33.95,33.96,33.88,33.92,169843.0,32.4068,32.4164,32.34,32.3782,169843.0
2024-08-23 12:30:00,33.92,34.05,33.92,34.05,166169.0,32.3782,32.5023,32.3782,32.5023,166169.0
2024-08-23 13:00:00,34.04,34.09,34.03,34.07,206021.0,32.4927,32.5405,32.4832,32.5214,206021.0
2024-08-23 13:30:00,34.08,34.1,34.03,34.08,202571.0,32.5309,32.55,32.4832,32.5309,202571.0
2024-08-23 14:00:00,34.08,34.08,34.04,34.08,169625.0,32.5309,32.5309,32.4927,32.5309,169625.0
2024-08-23 14:30:00,34.07,34.09,34.05,34.09,182970.0,32.5214,32.5405,32.5023,32.5405,182970.0
2024-08-23 15:00:00,34.09,34.12,34.05,34.09,279854.0,32.5405,32.5691,32.5023,32.5405,279854.0
2024-08-23 15:30:00,34.09,34.12,34.04,34.12,1015834.0,32.5405,32.5691,32.4927,32.5691,1015834.0
2024-08-26 09:30:00,34.4,34.59,34.4,34.54,540048.0,32.8364,33.0177,32.8364,32.97,540048.0
2024-08-26 10:00:00,34.53,34.57,34.47,34.52,300346.0,32.9605,32.9986,32.9032,32.9509,300346.0
2024-08-26 10:30:00,34.52,34.53,34.39,34.4,167566.0,32.9509,32.9605,32.8268,32.8364,167566.0
2024-08-26 11:00:00,34.39,34.4,34.26,34.28,196963.0,32.8268,32.8364,32.7027,32.7218,196963.0
2024-08-26 11:30:00,34.27,34.39,34.24,34.37,222242.0,32.7123,32.8268,32.6836,32.8077,222242.0
2024-08-26 12:00:00,34.37,34.37,34.32,34.36,136289.0,32.8077,32.8077,32.76,32.7982,136289.0
2024-08-26 12:30:00,34.37,34.42,34.34,34.41,126411.0,32.8077,32.8555,32.7791,32.8459,126411.0
2024-08-26 13:00:00,34.41,34.48,34.41,34.45,92477.0,32.8459,32.9127,32.8459,32.8841,92477.0
2024-08-26 13:30:00,34.45,34.47,34.39,34.47,130844.0,32.8841,32.9032,32.8268,32.9032,130844.0
2024-08-26 14:00:00,34.46,34.47,34.39,34.41,184162.0,32.8936,32.9032,32.8268,32.8459,184162.0
2024-08-26 14:30:00,34.42,34.43,34.38,34.43,113132.0,32.8555,32.865,32.8173,32.865,113132.0
2024-08-26 15:00:00,34.42,34.45,34.37,34.43,202492.0,32.8555,32.8841,32.8077,32.865,202492.0
2024-08-26 15:30:00,34.43,34.44,34.35,34.4,785053.0,32.865,32.8745,32.7886,32.8364,785053.0
2024-08-27 09:30:00,34.51,34.53,34.37,34.4,400481.0,32.9414,32.9605,32.8077,32.8364,400481.0
2024-08-27 10:00:00,34.4,34.41,34.34,34.39,207170.0,32.8364,32.8459,32.7791,32.8268,207170.0
2024-08-27 10:30:00,34.38,34.41,34.3,34.35,160379.0,32.8173,32.8459,32.7409,32.7886,160379.0
2024-08-27 11:00:00,34.35,34.35,34.25,34.32,160297.0,32.7886,32.7886,32.6932,32.76,160297.0
2024-08-27 11:30:00,34.31,34.31,34.24,34.27,201108.0,32.7505,32.7505,32.6836,32.7123,201108.0
2024-08-27 12:00:00,34.27,34.27,34.21,34.23,100499.0,32.7123,32.7123,32.655,32.6741,100499.0
2024-08-27 12:30:00,34.23,34.23,34.17,34.18,94626.0,32.6741,32.6741,32.6168,32.6264,94626.0
2024-08-27 13:00:00,34.18,34.25,34.17,34.23,205776.0,32.6264,32.6932,32.6168,32.6741,205776.0
2024-08-27 13:30:00,34.24,34.28,34.21,34.23,90973.0,32.6836,32.7218,32.655,32.6741,90973.0
2024-08-27 14:00:00,34.23,34.3,34.23,34.25,154793.0,32.6741,32.7409,32.6741,32.6932,154793.0
2024-08-27 14:30:00,34.25,34.29,34.25,34.28,133135.0,32.6932,32.7314,32.6932,32.7218,133135.0
2024-08-27 15:00:00,34.29,34.36,34.28,34.36,135417.0,32.7314,32.7982,32.7218,32.7982,135417.0
2024-08-27 15:30:00,34.36,34.41,34.34,34.37,1180898.0,32.7982,32.8459,32.7791,32.8077,1180898.0
2024-08-28 09:30:00,34.01,34.25,33.92,34.19,340274.0,32.4641,32.6932,32.3782,32.6359,340274.0
2024-08-28 10:00:00,34.19,34.21,34.01,34.05,142753.0,32.6359,32.655,32.4641,32.5023,142753.0
2024-08-28 10:30:00,34.05,34.23,34.01,34.22,204186.0,32.5023,32.6741,32.4641,32.6645,204186.0
2024-08-28 11:00:00,34.22,34.23,34.1,34.12,226161.0,32.6645,32.6741,32.55,32.5691,226161.0
2024-08-28 11:30:00,34.12,34.16,34.07,34.08,128915.0,32.5691,32.6073,32.5214,32.5309,128915.0
2024-08-28 12:00:00,34.07,34.08,34.01,34.01,134668.0,32.5214,32.5309,32.4641,32.4641,134668.0
2024-08-28 12:30:00,34.02,34.09,34.01,34.05,125714.0,32.4736,32.5405,32.4641,32.5023,125714.0
2024-08-28 13:00:00,34.05,34.07,34.0,34.02,106417.0,32.5023,32.5214,32.4545,32.4736,106417.0
2024-08-28 13:30:00,34.02,34.05,33.98,34.0,155315.0,32.4736,32.5023,32.4355,32.4545,155315.0
2024-08-28 14:00:00,34.0,34.05,33.97,34.02,176498.0,32.4545,32.5023,32.4259,32.4736,176498.0
2024-08-28 14:30:00,34.02,34.09,34.01,34.09,244826.0,32.4736,32.5405,32.4641,32.5405,244826.0
2024-08-28 15:00:00,34.09,34.11,34.05,34.09,248915.0,32.5405,32.5595,32.5023,32.5405,248915.0
2024-08-28 15:30:00,34.1,34.24,34.07,34.23,927121.0,32.55,32.6836,32.5214,32.6741,927121.0
2024-08-29 09:30:00,34.31,34.41,34.14,34.17,463838.0,32.7505,32.8459,32.5882,32.6168,463838.0
2024-08-29 10:00:00,34.17,34.37,34.17,34.3,299924.0,32.6168,32.8077,32.6168,32.7409,299924.0
2024-08-29 10:30:00,34.31,34.31,34.24,34.29,163870.0,32.7505,32.7505,32.6836,32.7314,163870.0
2024-08-29 11:00:00,34.29,34.33,34.26,34.27,293961.0,32.7314,32.7695,32.7027,32.7123,293961.0
2024-08-29 11:30:00,34.28,34.35,34.23,34.34,293448.0,32.7218,32.7886,32.6741,32.7791,293448.0
2024-08-29 12:00:00,34.34,34.44,34.33,34.43,113202.0,32.7791,32.8745,32.7695,32.865,113202.0
2024-08-29 12:30:00,34.43,34.45,34.37,34.43,179695.0,32.865,32.8841,32.8077,32.865,179695.0
2024-08-29 13:00:00,34.43,34.47,34.41,34.43,143422.0,32.865,32.9032,32.8459,32.865,143422.0
2024-08-29 13:30:00,34.43,34.46,34.4,34.43,270929.0,32.865,32.8936,32.8364,32.865,270929.0
2024-08-29 14:00:00,34.43,34.47,34.4,34.41,227585.0,32.865,32.9032,32.8364,32.8459,227585.0
2024-08-29 14:30:00,34.41,34.43,34.35,34.43,211558.0,32.8459,32.865,32.7886,32.865,211558.0
2024-08-29 15:00:00,34.42,34.48,34.41,34.48,236148.0,32.8555,32.9127,32.8459,32.9127,236148.0
2024-08-29 15:30:00,34.48,34.5,34.42,34.47,1013324.0,32.9127,32.9318,32.8555,32.9032,1013324.0
2024-08-30 09:30:00,33.83,33.93,33.76,33.77,798844.0,32.2923,32.3877,32.2255,32.235,798844.0
2024-08-30 10:00:00,33.77,33.86,33.7,33.76,491289.0,32.235,32.3209,32.1682,32.2255,491289.0
2024-08-30 10:30:00,33.75,33.84,33.73,33.8,363751.0,32.2159,32.3018,32.1968,32.2636,363751.0
2024-08-30 11:00:00,33.8,33.87,33.77,33.8,407495.0,32.2636,32.3305,32.235,32.2636,407495.0
2024-08-30 11:30:00,33.8,33.83,33.75,33.77,292526.0,32.2636,32.2923,32.2159,32.235,292526.0
2024-08-30 12:00:00,33.77,33.79,33.71,33.75,193239.0,32.235,32.2541,32.1777,32.2159,193239.0
2024-08-30 12:30:00,33.75,33.78,33.71,33.76,232897.0,32.2159,32.2445,32.1777,32.2255,232897.0
2024-08-30 13:00:00,33.77,33.79,33.75,33.79,119308.0,32.235,32.2541,32.2159,32.2541,119308.0
2024-08-30 13:30:00,33.79,33.81,33.76,33.78,120813.0,32.2541,32.2732,32.2255,32.2445,120813.0
2024-08-30 14:00:00,33.78,33.84,33.77,33.82,167292.0,32.2445,32.3018,32.235,32.2827,167292.0
2024-08-30 14:30:00,33.81,33.82,33.76,33.8,198952.0,32.2732,32.2827,32.2255,32.2636,198952.0
2024-08-30 15:00:00,33.8,33.84,33.78,33.84,196373.0,32.2636,32.3018,32.2445,32.3018,196373.0
2024-08-30 15:30:00,33.83,34.0,33.8,33.96,938049.0,32.2923,32.4545,32.2636,32.4164,938049.0
2024-09-03 09:30:00,33.03,33.07,32.91,32.93,1440240.0,31.5286,31.5668,31.4141,31.4332,1440240.0
2024-09-03 10:00:00,32.92,32.93,32.72,32.77,741465.0,31.4236,31.4332,31.2327,31.2805,741465.0
2024-09-03 10:30:00,32.77,32.86,32.75,32.81,816794.0,31.2805,31.3664,31.2614,31.3186,816794.0
2024-09-03 11:00:00,32.81,32.86,32.75,32.77,723690.0,31.3186,31.3664,31.2614,31.2805,723690.0
2024-09-03 11:30:00,32.78,32.82,32.71,32.73,991555.0,31.29,31.3282,31.2232,31.2423,991555.0
2024-09-03 12:00:00,32.73,32.82,32.72,32.8,271592.0,31.2423,31.3282,31.2327,31.3091,271592.0
2024-09-03 12:30:00,32.8,32.82,32.75,32.76,225773.0,31.3091,31.3282,31.2614,31.2709,225773.0
2024-09-03 13:00:00,32.76,32.82,32.75,32.8,225334.0,31.2709,31.3282,31.2614,31.3091,225334.0
2024-09-03 13:30:00,32.8,32.81,32.76,32.77,234785.0,31.3091,31.3186,31.2709,31.2805,234785.0
2024-09-03 14:00:00,32.77,32.84,32.75,32.84,290002.0,31.2805,31.3473,31.2614,31.3473,290002.0
2024-09-03 14:30:00,32.84,32.86,32.79,32.79,250052.0,31.3473,31.3664,31.2995,31.2995,250052.0
2024-09-03 15:00:00,32.79,32.82,32.77,32.8,315029.0,31.2995,31.3282,31.2805,31.3091,315029.0
2024-09-03 15:30:00,32.8,32.86,32.75,32.86,1242747.0,31.3091,31.3664,31.2614,31.3664,1242747.0
2024-09-04 09:30:00,32.71,32.93,32.69,32.8,926017.0,31.2232,31.4332,31.2041,31.3091,926017.0
2024-09-04 10:00:00,32.8,32.83,32.64,32.67,752664.0,31.3091,31.3377,31.1564,31.185,752664.0
2024-09-04 10:30:00,32.68,32.82,32.63,32.7,533662.0,31.1945,31.3282,31.1468,31.2136,533662.0
2024-09-04 11:00:00,32.71,32.76,32.65,32.65,401419.0,31.2232,31.2709,31.1659,31.1659,401419.0
2024-09-04 11:30:00,32.65,32.68,32.57,32.62,449811.0,31.1659,31.1945,31.0895,31.1373,449811.0
2024-09-04 12:00:00,32.61,32.62,32.57,32.58,193197.0,31.1277,31.1373,31.0895,31.0991,193197.0
2024-09-04 12:30:00,32.58,32.64,32.57,32.61,161799.0,31.0991,31.1564,31.0895,31.1277,161799.0
2024-09-04 13:00:00,32.62,32.63,32.53,32.54,271595.0,31.1373,31.1468,31.0514,31.0609,271595.0
2024-09-04 13:30:00,32.54,32.56,32.51,32.52,163585.0,31.0609,31.08,31.0323,31.0418,163585.0
2024-09-04 14:00:00,32.52,32.58,32.52,32.56,227607.0,31.0418,31.0991,31.0418,31.08,227607.0
2024-09-04 14:30:00,32.56,32.59,32.53,32.54,191127.0,31.08,31.1086,31.0514,31.0609,191127.0
2024-09-04 15:00:00,32.55,32.55,32.42,32.47,753301.0,31.0705,31.0705,30.9464,30.9941,753301.0
2024-09-04 15:30:00,32.46,32.46,32.33,32.4,1184201.0,30.9845,30.9845,30.8605,30.9273,1184201.0
2024-09-05 09:30:00,32.74,32.76,32.47,32.54,695071.0,31.2518,31.2709,30.9941,31.0609,695071.0
2024-09-05 10:00:00,32.55,32.66,32.46,32.48,741892.0,31.0705,31.1755,30.9845,31.0036,741892.0
2024-09-05 10:30:00,32.48,32.64,32.47,32.64,547188.0,31.0036,31.1564,30.9941,31.1564,547188.0
2024-09-05 11:00:00,32.64,32.66,32.51,32.54,439669.0,31.1564,31.1755,31.0323,31.0609,439669.0
2024-09-05 11:30:00,32.54,32.55,32.43,32.44,439308.0,31.0609,31.0705,30.9559,30.9655,439308.0
2024-09-05 12:00:00,32.43,32.45,32.35,32.43,367721.0,30.9559,30.975,30.8795,30.9559,367721.0
2024-09-05 12:30:00,32.42,32.47,32.39,32.45,220386.0,30.9464,30.9941,30.9177,30.975,220386.0
2024-09-05 13:00:00,32.44,32.46,32.41,32.44,235515.0,30.9655,30.9845,30.9368,30.9655,235515.0
2024-09-05 13:30:00,32.44,32.5,32.42,32.48,273675.0,30.9655,31.0227,30.9464,31.0036,273675.0
2024-09-05 14:00:00,32.48,32.49,32.44,32.45,231992.0,31.0036,31.0132,30.9655,30.975,231992.0
2024-09-05 14:30:00,32.45,32.47,32.43,32.45,218345.0,30.975,30.9941,30.9559,30.975,218345.0
2024-09-05 15:00:00,32.45,32.45,32.4,32.41,310691.0,30.975,30.975,30.9273,30.9368,310691.0
2024-09-05 15:30:00,32.41,32.43,32.31,32.35,1025656.0,30.9368,30.9559,30.8414,30.8795,1025656.0
2024-09-06 09:30:00,32.28,32.39,32.22,32.29,823994.0,30.8127,30.9177,30.7555,30.8223,823994.0
2024-09-06 10:00:00,32.29,32.29,32.15,32.2,799160.0,30.8223,30.8223,30.6886,30.7364,799160.0
2024-09-06 10:30:00,32.2,32.2,31.98,32.0,1194508.0,30.7364,30.7364,30.5264,30.5455,1194508.0
2024-09-06 11:00:00,32.0,32.17,31.93,31.95,917101.0,30.5455,30.7077,30.4786,30.4977,917101.0
2024-09-06 11:30:00,31.95,32.0,31.9,31.91,1151921.0,30.4977,30.5455,30.45,30.4595,1151921.0
2024-09-06 12:00:00,31.91,31.96,31.86,31.87,196460.0,30.4595,30.5073,30.4118,30.4214,196460.0
2024-09-06 12:30:00,31.86,31.93,31.85,31.9,216703.0,30.4118,30.4786,30.4023,30.45,216703.0
2024-09-06 13:00:00,31.91,32.0,31.89,31.98,264904.0,30.4595,30.5455,30.4405,30.5264,264904.0
2024-09-06 13:30:00,31.97,31.97,31.86,31.89,393493.0,30.5168,30.5168,30.4118,30.4405,393493.0
2024-09-06 14:00:00,31.9,31.91,31.79,31.8,353522.0,30.45,30.4595,30.345,30.3545,353522.0
2024-09-06 14:30:00,31.8,31.85,31.77,31.85,365474.0,30.3545,30.4023,30.3259,30.4023,365474.0
2024-09-06 15:00:00,31.85,31.92,31.84,31.88,447107.0,30.4023,30.4691,30.3927,30.4309,447107.0
2024-09-06 15:30:00,31.88,31.9,31.8,31.9,1436396.0,30.4309,30.45,30.3545,30.45,1436396.0
2024-09-09 09:30:00,31.89,31.98,31.8,31.84,786986.0,30.4405,30.5264,30.3545,30.3927,786986.0
2024-09-09 10:00:00,31.85,32.04,31.84,31.94,832205.0,30.4023,30.5836,30.3927,30.4882,832205.0
2024-09-09 10:30:00,31.94,32.0,31.92,31.96,737923.0,30.4882,30.5455,30.4691,30.5073,737923.0
2024-09-09 11:00:00,31.95,31.98,31.86,31.89,554223.0,30.4977,30.5264,30.4118,30.4405,554223.0
2024-09-09 11:30:00,31.89,31.95,31.88,31.9,506728.0,30.4405,30.4977,30.4309,30.45,506728.0
2024-09-09 12:00:00,31.9,32.0,31.89,31.98,348847.0,30.45,30.5455,30.4405,30.5264,348847.0
2024-09-09 12:30:00,31.98,32.05,31.97,32.02,431396.0,30.5264,30.5932,30.5168,30.5645,431396.0
2024-09-09 13:00:00,32.02,32.04,31.98,31.99,228267.0,30.5645,30.5836,30.5264,30.5359,228267.0
2024-09-09 13:30:00,32.0,32.0,31.92,31.95,453873.0,30.5455,30.5455,30.4691,30.4977,453873.0
2024-09-09 14:00:00,31.95,31.96,31.89,31.91,351108.0,30.4977,30.5073,30.4405,30.4595,351108.0
2024-09-09 14:30:00,31.91,31.96,31.88,31.94,286012.0,30.4595,30.5073,30.4309,30.4882,286012.0
2024-09-09 15:00:00,31.95,31.97,31.92,31.95,341455.0,30.4977,30.5168,30.4691,30.4977,341455.0
2024-09-09 15:30:00,31.94,31.95,31.78,31.81,1147702.0,30.4882,30.4977,30.3355,30.3641,1147702.0
2024-09-10 09:30:00,31.73,31.73,31.26,31.31,1215076.0,30.2877,30.2877,29.8391,29.8868,1215076.0
2024-09-10 10:00:00,31.3,31.31,30.97,31.04,1187634.0,29.8773,29.8868,29.5623,29.6291,1187634.0
2024-09-10 10:30:00,31.04,31.2,31.0,31.12,1058895.0,29.6291,29.7818,29.5909,29.7055,1058895.0
2024-09-10 11:00:00,31.12,31.22,31.09,31.17,880921.0,29.7055,29.8009,29.6768,29.7532,880921.0
2024-09-10 11:30:00,31.17,31.17,30.92,30.92,775380.0,29.7532,29.7532,29.5145,29.5145,775380.0
2024-09-10 12:00:00,30.93,30.97,30.89,30.92,628033.0,29.5241,29.5623,29.4859,29.5145,628033.0
2024-09-10 12:30:00,30.92,30.96,30.86,30.9,597532.0,29.5145,29.5527,29.4573,29.4955,597532.0
2024-09-10 13:00:00,30.9,30.9,30.67,30.72,959619.0,29.4955,29.4955,29.2759,29.3236,959619.0
2024-09-10 13:30:00,30.72,30.8,30.7,30.75,583065.0,29.3236,29.4,29.3045,29.3523,583065.0
2024-09-10 14:00:00,30.75,30.93,30.74,30.93,648446.0,29.3523,29.5241,29.3427,29.5241,648446.0
2024-09-10 14:30:00,30.93,31.05,30.92,31.01,404831.0,29.5241,29.6386,29.5145,29.6005,404831.0
2024-09-10 15:00:00,31.0,31.06,30.98,31.04,772681.0,29.5909,29.6482,29.5718,29.6291,772681.0
2024-09-10 15:30:00,31.04,31.18,31.04,31.15,1460861.0,29.6291,29.7627,29.6291,29.7341,1460861.0
2024-09-11 09:30:00,31.43,31.45,31.2,31.21,980535.0,30.0014,30.0205,29.7818,29.7914,980535.0
2024-09-11 10:00:00,31.22,31.23,31.07,31.14,408464.0,29.8009,29.8105,29.6577,29.7245,408464.0
2024-09-11 10:30:00,31.14,31.14,30.97,31.09,583615.0,29.7245,29.7245,29.5623,29.6768,583615.0
2024-09-11 11:00:00,31.1,31.18,31.07,31.1,437962.0,29.6864,29.7627,29.6577,29.6864,437962.0
2024-09-11 11:30:00,31.1,31.16,31.06,31.13,637412.0,29.6864,29.7436,29.6482,29.715,637412.0
2024-09-11 12:00:00,31.12,31.18,31.09,31.11,273063.0,29.7055,29.7627,29.6768,29.6959,273063.0
2024-09-11 12:30:00,31.12,31.35,31.11,31.27,346817.0,29.7055,29.925,29.6959,29.8486,346817.0
2024-09-11 13:00:00,31.27,31.33,31.24,31.24,186520.0,29.8486,29.9059,29.82,29.82,186520.0
2024-09-11 13:30:00,31.24,31.32,31.23,31.27,179980.0,29.82,29.8964,29.8105,29.8486,179980.0
2024-09-11 14:00:00,31.26,31.3,31.24,31.26,228252.0,29.8391,29.8773,29.82,29.8391,228252.0
2024-09-11 14:30:00,31.26,31.37,31.26,31.31,254414.0,29.8391,29.9441,29.8391,29.8868,254414.0
2024-09-11 15:00:00,31.3,31.34,31.28,31.32,313371.0,29.8773,29.9155,29.8582,29.8964,313371.0
2024-09-11 15:30:00,31.33,31.35,31.24,31.28,922636.0,29.9059,29.925,29.82,29.8582,922636.0
2024-09-12 09:30:00,31.34,31.48,31.24,31.25,753824.0,29.9155,30.0491,29.82,29.8295,753824.0
2024-09-12 10:00:00,31.24,31.45,31.22,31.38,587944.0,29.82,30.0205,29.8009,29.9536,587944.0
2024-09-12 10:30:00,31.39,31.53,31.37,31.5,420884.0,29.9632,30.0968,29.9441,30.0682,420884.0
2024-09-12 11:00:00,31.5,31.64,31.48,31.61,987399.0,30.0682,30.2018,30.0491,30.1732,987399.0
2024-09-12 11:30:00,31.62,31.63,31.52,31.53,569648.0,30.1827,30.1923,30.0873,30.0968,569648.0
2024-09-12 12:00:00,31.52,31.6,31.5,31.56,278700.0,30.0873,30.1636,30.0682,30.1255,278700.0
2024-09-12 12:30:00,31.56,31.64,31.54,31.64,229602.0,30.1255,30.2018,30.1064,30.2018,229602.0
2024-09-12 13:00:00,31.64,31.68,31.6,31.64,207505.0,30.2018,30.24,30.1636,30.2018,207505.0
2024-09-12 13:30:00,31.64,31.67,31.63,31.63,161538.0,30.2018,30.2305,30.1923,30.1923,161538.0
2024-09-12 14:00:00,31.64,31.68,31.62,31.64,285837.0,30.2018,30.24,30.1827,30.2018,285837.0
2024-09-12 14:30:00,31.64,31.64,31.54,31.59,189710.0,30.2018,30.2018,30.1064,30.1541,189710.0
2024-09-12 15:00:00,31.59,31.61,31.57,31.61,218925.0,30.1541,30.1732,30.135,30.1732,218925.0
2024-09-12 15:30:00,31.61,31.62,31.55,31.58,963194.0,30.1732,30.1827,30.1159,30.1445,963194.0
2024-09-13 09:30:00,31.86,32.01,31.85,31.97,837737.0,30.4118,30.555,30.4023,30.5168,837737.0
2024-09-13 10:00:00,31.98,32.0,31.86,31.95,311204.0,30.5264,30.5455,30.4118,30.4977,311204.0
2024-09-13 10:30:00,31.95,32.02,31.93,31.98,301062.0,30.4977,30.5645,30.4786,30.5264,301062.0
2024-09-13 11:00:00,31.97,31.98,31.83,31.84,299648.0,30.5168,30.5264,30.3832,30.3927,299648.0
2024-09-13 11:30:00,31.83,31.93,31.81,31.86,280552.0,30.3832,30.4786,30.3641,30.4118,280552.0
2024-09-13 12:00:00,31.87,31.87,31.81,31.82,142888.0,30.4214,30.4214,30.3641,30.3736,142888.0
2024-09-13 12:30:00,31.83,31.83,31.77,31.79,136051.0,30.3832,30.3832,30.3259,30.345,136051.0
2024-09-13 13:00:00,31.78,31.82,31.77,31.79,75353.0,30.3355,30.3736,30.3259,30.345,75353.0
2024-09-13 13:30:00,31.79,31.82,31.76,31.78,102437.0,30.345,30.3736,30.3164,30.3355,102437.0
2024-09-13 14:00:00,31.78,31.79,31.71,31.71,196065.0,30.3355,30.345,30.2686,30.2686,196065.0
2024-09-13 14:30:00,31.71,31.77,31.7,31.76,199197.0,30.2686,30.3259,30.2591,30.3164,199197.0
2024-09-13 15:00:00,31.76,31.82,31.74,31.82,206008.0,30.3164,30.3736,30.2973,30.3736,206008.0
2024-09-13 15:30:00,31.82,31.87,31.79,31.85,1671786.0,30.3736,30.4214,30.345,30.4023,1671786.0
2024-09-16 09:30:00,32.26,32.43,32.07,32.25,1214409.0,30.7936,30.9559,30.6123,30.7841,1214409.0
2024-09-16 10:00:00,32.25,32.27,32.15,32.25,560150.0,30.7841,30.8032,30.6886,30.7841,560150.0
2024-09-16 10:30:00,32.24,32.25,32.12,32.15,711389.0,30.7745,30.7841,30.66,30.6886,711389.0
2024-09-16 11:00:00,32.15,32.18,32.08,32.09,435593.0,30.6886,30.7173,30.6218,30.6314,435593.0
2024-09-16 11:30:00,32.08,32.19,32.05,32.13,826306.0,30.6218,30.7268,30.5932,30.6695,826306.0
2024-09-16 12:00:00,32.13,32.14,32.05,32.07,257625.0,30.6695,30.6791,30.5932,30.6123,257625.0
2024-09-16 12:30:00,32.07,32.1,32.05,32.09,245336.0,30.6123,30.6409,30.5932,30.6314,245336.0
2024-09-16 13:00:00,32.09,32.13,32.08,32.12,605069.0,30.6314,30.6695,30.6218,30.66,605069.0
2024-09-16 13:30:00,32.11,32.18,32.1,32.16,317580.0,30.6505,30.7173,30.6409,30.6982,317580.0
2024-09-16 14:00:00,32.16,32.21,32.15,32.2,426225.0,30.6982,30.7459,30.6886,30.7364,426225.0
2024-09-16 14:30:00,32.21,32.26,32.2,32.26,510461.0,30.7459,30.7936,30.7364,30.7936,510461.0
2024-09-16 15:00:00,32.26,32.27,32.21,32.23,366509.0,30.7936,30.8032,30.7459,30.765,366509.0
2024-09-16 15:30:00,32.23,32.3,32.21,32.3,1062091.0,30.765,30.8318,30.7459,30.8318,1062091.0
2024-09-17 09:30:00,32.24,32.42,32.19,32.28,446663.0,30.7745,30.9464,30.7268,30.8127,446663.0
2024-09-17 10:00:00,32.29,32.48,32.27,32.46,447798.0,30.8223,31.0036,30.8032,30.9845,447798.0
2024-09-17 10:30:00,32.46,32.54,32.45,32.47,611082.0,30.9845,31.0609,30.975,30.9941,611082.0
2024-09-17 11:00:00,32.47,32.48,32.38,32.41,382709.0,30.9941,31.0036,30.9082,30.9368,382709.0
2024-09-17 11:30:00,32.41,32.51,32.36,32.47,735458.0,30.9368,31.0323,30.8891,30.9941,735458.0
2024-09-17 12:00:00,32.47,32.47,32.4,32.44,223123.0,30.9941,30.9941,30.9273,30.9655,223123.0
2024-09-17 12:30:00,32.44,32.47,32.35,32.41,415969.0,30.9655,30.9941,30.8795,30.9368,415969.0
2024-09-17 13:00:00,32.41,32.46,32.38,32.44,240857.0,30.9368,30.9845,30.9082,30.9655,240857.0
2024-09-17 13:30:00,32.44,32.5,32.41,32.48,226625.0,30.9655,31.0227,30.9368,31.0036,226625.0
2024-09-17 14:00:00,32.48,32.51,32.46,32.51,296734.0,31.0036,31.0323,30.9845,31.0323,296734.0
2024-09-17 14:30:00,32.51,32.56,32.49,32.56,433058.0,31.0323,31.08,31.0132,31.08,433058.0
2024-09-17 15:00:00,32.55,32.59,32.52,32.55,409433.0,31.0705,31.1086,31.0418,31.0705,409433.0
2024-09-17 15:30:00,32.55,32.58,32.49,32.55,1157928.0,31.0705,31.0991,31.0132,31.0705,1157928.0
2024-09-18 09:30:00,32.61,32.72,32.52,32.53,462566.0,31.1277,31.2327,31.0418,31.0514,462566.0
2024-09-18 10:00:00,32.52,32.55,32.43,32.47,280918.0,31.0418,31.0705,30.9559,30.9941,280918.0
2024-09-18 10:30:00,32.47,32.53,32.44,32.48,344984.0,30.9941,31.0514,30.9655,31.0036,344984.0
2024-09-18 11:00:00,32.48,32.55,32.48,32.48,350402.0,31.0036,31.0705,31.0036,31.0036,350402.0
2024-09-18 11:30:00,32.49,32.5,32.38,32.41,465180.0,31.0132,31.0227,30.9082,30.9368,465180.0
2024-09-18 12:00:00,32.41,32.47,32.41,32.46,136515.0,30.9368,30.9941,30.9368,30.9845,136515.0
2024-09-18 12:30:00,32.45,32.52,32.45,32.51,140014.0,30.975,31.0418,30.975,31.0323,140014.0
2024-09-18 13:00:00,32.52,32.54,32.5,32.52,124034.0,31.0418,31.0609,31.0227,31.0418,124034.0
2024-09-18 13:30:00,32.52,32.57,32.5,32.53,148857.0,31.0418,31.0895,31.0227,31.0514,148857.0
2024-09-18 14:00:00,32.53,32.81,32.47,32.69,696625.0,31.0514,31.3186,30.9941,31.2041,696625.0
2024-09-18 14:30:00,32.69,32.77,32.56,32.6,664964.0,31.2041,31.2805,31.08,31.1182,664964.0
2024-09-18 15:00:00,32.6,32.63,32.46,32.59,492496.0,31.1182,31.1468,30.9845,31.1086,492496.0
2024-09-18 15:30:00,32.59,32.63,32.4,32.43,1069758.0,31.1086,31.1468,30.9273,30.9559,1069758.0
2024-09-19 09:30:00,33.11,33.13,32.84,33.07,1334696.0,31.605,31.6241,31.3473,31.5668,1334696.0
2024-09-19 10:00:00,33.07,33.09,32.97,33.09,656124.0,31.5668,31.5859,31.4714,31.5859,656124.0
2024-09-19 10:30:00,33.09,33.12,32.99,33.08,571489.0,31.5859,31.6145,31.4905,31.5764,571489.0
2024-09-19 11:00:00,33.08,33.2,33.06,33.19,465090.0,31.5764,31.6909,31.5573,31.6814,465090.0
2024-09-19 11:30:00,33.19,33.2,33.14,33.17,412778.0,31.6814,31.6909,31.6336,31.6623,412778.0
2024-09-19 12:00:00,33.18,33.2,32.98,32.99,762217.0,31.6718,31.6909,31.4809,31.4905,762217.0
2024-09-19 12:30:00,32.98,33.01,32.91,32.95,714385.0,31.4809,31.5095,31.4141,31.4523,714385.0
2024-09-19 13:00:00,32.95,32.99,32.94,32.98,365001.0,31.4523,31.4905,31.4427,31.4809,365001.0
2024-09-19 13:30:00,32.98,33.04,32.98,33.02,336493.0,31.4809,31.5382,31.4809,31.5191,336493.0
2024-09-19 14:00:00,33.02,33.02,32.91,32.95,395144.0,31.5191,31.5191,31.4141,31.4523,395144.0
2024-09-19 14:30:00,32.95,32.96,32.88,32.91,606770.0,31.4523,31.4618,31.3855,31.4141,606770.0
2024-09-19 15:00:00,32.9,32.91,32.81,32.83,658993.0,31.4045,31.4141,31.3186,31.3377,658993.0
2024-09-19 15:30:00,32.83,32.83,32.7,32.77,2233921.0,31.3377,31.3377,31.2136,31.2805,2233921.0
2024-09-20 09:30:00,32.59,32.6,32.38,32.4,867070.0,31.1086,31.1182,30.9082,30.9273,867070.0
2024-09-20 10:00:00,32.39,32.52,32.34,32.52,518141.0,30.9177,31.0418,30.87,31.0418,518141.0
2024-09-20 10:30:00,32.52,32.63,32.51,32.54,395711.0,31.0418,31.1468,31.0323,31.0609,395711.0
2024-09-20 11:00:00,32.54,32.6,32.52,32.55,499041.0,31.0609,31.1182,31.0418,31.0705,499041.0
2024-09-20 11:30:00,32.55,32.67,32.48,32.66,1007737.0,31.0705,31.185,31.0036,31.1755,1007737.0
2024-09-20 12:00:00,32.66,32.67,32.59,32.66,259482.0,31.1755,31.185,31.1086,31.1755,259482.0
2024-09-20 12:30:00,32.65,32.72,32.64,32.7,356150.0,31.1659,31.2327,31.1564,31.2136,356150.0
2024-09-20 13:00:00,32.7,32.71,32.66,32.71,243220.0,31.2136,31.2232,31.1755,31.2232,243220.0
2024-09-20 13:30:00,32.71,32.74,32.66,32.73,287638.0,31.2232,31.2518,31.1755,31.2423,287638.0
2024-09-20 14:00:00,32.72,32.73,32.6,32.65,364797.0,31.2327,31.2423,31.1182,31.1659,364797.0
2024-09-20 14:30:00,32.65,32.7,32.63,32.68,433420.0,31.1659,31.2136,31.1468,31.1945,433420.0
2024-09-20 15:00:00,32.68,32.75,32.67,32.73,309395.0,31.1945,31.2614,31.185,31.2423,309395.0
2024-09-20 15:30:00,32.73,32.76,32.63,32.64,1359189.0,31.2423,31.2709,31.1468,31.1564,1359189.0
2024-09-23 09:30:00,32.72,33.02,32.66,33.01,533769.0,31.2327,31.5191,31.1755,31.5095,533769.0
2024-09-23 10:00:00,33.0,33.09,32.98,33.06,515545.0,31.5,31.5859,31.4809,31.5573,515545.0
2024-09-23 10:30:00,33.07,33.08,32.97,33.06,434797.0,31.5668,31.5764,31.4714,31.5573,434797.0
2024-09-23 11:00:00,33.07,33.07,32.92,32.93,342106.0,31.5668,31.5668,31.4236,31.4332,342106.0
2024-09-23 11:30:00,32.93,32.94,32.86,32.87,401384.0,31.4332,31.4427,31.3664,31.3759,401384.0
2024-09-23 12:00:00,32.87,32.88,32.7,32.72,383745.0,31.3759,31.3855,31.2136,31.2327,383745.0
2024-09-23 12:30:00,32.73,32.74,32.68,32.73,600545.0,31.2423,31.2518,31.1945,31.2423,600545.0
2024-09-23 13:00:00,32.72,32.74,32.68,32.73,348421.0,31.2327,31.2518,31.1945,31.2423,348421.0
2024-09-23 13:30:00,32.74,32.81,32.73,32.8,283590.0,31.2518,31.3186,31.2423,31.3091,283590.0
2024-09-23 14:00:00,32.8,32.83,32.76,32.83,248476.0,31.3091,31.3377,31.2709,31.3377,248476.0
2024-09-23 14:30:00,32.83,32.83,32.77,32.8,203222.0,31.3377,31.3377,31.2805,31.3091,203222.0
2024-09-23 15:00:00,32.8,32.83,32.75,32.77,381662.0,31.3091,31.3377,31.2614,31.2805,381662.0
2024-09-23 15:30:00,32.77,32.86,32.75,32.86,1142918.0,31.2805,31.3664,31.2614,31.3664,1142918.0
2024-09-24 09:30:00,33.13,33.17,32.95,33.03,831918.0,31.6241,31.6623,31.4523,31.5286,831918.0
2024-09-24 10:00:00,33.04,33.16,32.99,33.07,370360.0,31.5382,31.6527,31.4905,31.5668,370360.0
2024-09-24 10:30:00,33.07,33.07,32.94,33.05,393748.0,31.5668,31.5668,31.4427,31.5477,393748.0
2024-09-24 11:00:00,33.05,33.05,32.91,32.93,444846.0,31.5477,31.5477,31.4141,31.4332,444846.0
2024-09-24 11:30:00,32.93,32.93,32.76,32.82,469692.0,31.4332,31.4332,31.2709,31.3282,469692.0
2024-09-24 12:00:00,32.82,32.84,32.79,32.8,226456.0,31.3282,31.3473,31.2995,31.3091,226456.0
2024-09-24 12:30:00,32.8,32.89,32.79,32.86,259908.0,31.3091,31.395,31.2995,31.3664,259908.0
2024-09-24 13:00:00,32.86,32.86,32.78,32.79,254207.0,31.3664,31.3664,31.29,31.2995,254207.0
2024-09-24 13:30:00,32.79,32.81,32.74,32.77,298949.0,31.2995,31.3186,31.2518,31.2805,298949.0
2024-09-24 14:00:00,32.77,32.83,32.76,32.83,401190.0,31.2805,31.3377,31.2709,31.3377,401190.0
2024-09-24 14:30:00,32.83,32.85,32.79,32.84,539011.0,31.3377,31.3568,31.2995,31.3473,539011.0
2024-09-24 15:00:00,32.84,32.92,32.83,32.9,443369.0,31.3473,31.4236,31.3377,31.4045,443369.0
2024-09-24 15:30:00,32.9,32.92,32.81,32.83,1307900.0,31.4045,31.4236,31.3186,31.3377,1307900.0
2024-09-25 09:30:00,32.39,32.42,32.08,32.11,1143367.0,30.9177,30.9464,30.6218,30.6505,1143367.0
2024-09-25 10:00:00,32.11,32.15,32.0,32.08,589467.0,30.6505,30.6886,30.5455,30.6218,589467.0
2024-09-25 10:30:00,32.08,32.15,32.01,32.01,980317.0,30.6218,30.6886,30.555,30.555,980317.0
2024-09-25 11:00:00,32.01,32.08,32.01,32.05,678825.0,30.555,30.6218,30.555,30.5932,678825.0
2024-09-25 11:30:00,32.06,32.09,31.97,31.98,497482.0,30.6027,30.6314,30.5168,30.5264,497482.0
2024-09-25 12:00:00,31.98,32.02,31.89,31.92,363502.0,30.5264,30.5645,30.4405,30.4691,363502.0
2024-09-25 12:30:00,31.92,31.94,31.8,31.81,367129.0,30.4691,30.4882,30.3545,30.3641,367129.0
2024-09-25 13:00:00,31.81,31.85,31.77,31.77,306581.0,30.3641,30.4023,30.3259,30.3259,306581.0
2024-09-25 13:30:00,31.77,31.79,31.72,31.79,383565.0,30.3259,30.345,30.2782,30.345,383565.0
2024-09-25 14:00:00,31.79,31.84,31.78,31.84,235700.0,30.345,30.3927,30.3355,30.3927,235700.0
2024-09-25 14:30:00,31.84,31.85,31.74,31.76,338088.0,30.3927,30.4023,30.2973,30.3164,338088.0
2024-09-25 15:00:00,31.75,31.75,31.71,31.71,323281.0,30.3068,30.3068,30.2686,30.2686,323281.0
2024-09-25 15:30:00,31.71,31.72,31.66,31.69,1315671.0,30.2686,30.2782,30.2209,30.2495,1315671.0
2024-09-26 09:30:00,30.53,30.82,30.51,30.82,2544774.0,29.1423,29.4191,29.1232,29.4191,2544774.0
2024-09-26 10:00:00,30.82,30.91,30.76,30.91,1218700.0,29.4191,29.505,29.3618,29.505,1218700.0
2024-09-26 10:30:00,30.91,30.96,30.73,30.83,1077602.0,29.505,29.5527,29.3332,29.4286,1077602.0
2024-09-26 11:00:00,30.83,30.9,30.74,30.89,1042622.0,29.4286,29.4955,29.3427,29.4859,1042622.0
2024-09-26 11:30:00,30.89,31.0,30.85,30.99,963300.0,29.4859,29.5909,29.4477,29.5814,963300.0
2024-09-26 12:00:00,30.99,31.0,30.94,30.96,401657.0,29.5814,29.5909,29.5336,29.5527,401657.0
2024-09-26 12:30:00,30.96,30.98,30.88,30.89,385240.0,29.5527,29.5718,29.4764,29.4859,385240.0
2024-09-26 13:00:00,30.9,30.95,30.84,30.87,456404.0,29.4955,29.5432,29.4382,29.4668,456404.0
2024-09-26 13:30:00,30.88,30.88,30.82,30.87,405464.0,29.4764,29.4764,29.4191,29.4668,405464.0
2024-09-26 14:00:00,30.87,30.92,30.86,30.88,472527.0,29.4668,29.5145,29.4573,29.4764,472527.0
2024-09-26 14:30:00,30.89,30.91,30.87,30.88,381964.0,29.4859,29.505,29.4668,29.4764,381964.0
2024-09-26 15:00:00,30.88,30.9,30.8,30.8,450406.0,29.4764,29.4955,29.4,29.4,450406.0
2024-09-26 15:30:00,30.8,30.81,30.72,30.78,2240489.0,29.4,29.4095,29.3236,29.3809,2240489.0
2024-09-27 09:30:00,31.0,31.07,30.9,31.02,1362302.0,29.5909,29.6577,29.4955,29.61,1362302.0
2024-09-27 10:00:00,31.02,31.22,30.97,31.15,1441806.0,29.61,29.8009,29.5623,29.7341,1441806.0
2024-09-27 10:30:00,31.15,31.23,31.12,31.18,960125.0,29.7341,29.8105,29.7055,29.7627,960125.0
2024-09-27 11:00:00,31.18,31.2,31.14,31.15,578580.0,29.7627,29.7818,29.7245,29.7341,578580.0
2024-09-27 11:30:00,31.14,31.27,31.11,31.23,618245.0,29.7245,29.8486,29.6959,29.8105,618245.0
2024-09-27 12:00:00,31.23,31.27,31.18,31.21,354159.0,29.8105,29.8486,29.7627,29.7914,354159.0
2024-09-27 12:30:00,31.21,31.29,31.2,31.28,361119.0,29.7914,29.8677,29.7818,29.8582,361119.0
2024-09-27 13:00:00,31.28,31.28,31.17,31.21,288121.0,29.8582,29.8582,29.7532,29.7914,288121.0
2024-09-27 13:30:00,31.22,31.22,31.12,31.18,297688.0,29.8009,29.8009,29.7055,29.7627,297688.0
2024-09-27 14:00:00,31.19,31.24,31.15,31.21,305173.0,29.7723,29.82,29.7341,29.7914,305173.0
2024-09-27 14:30:00,31.21,31.29,31.18,31.29,299272.0,29.7914,29.8677,29.7627,29.8677,299272.0
2024-09-27 15:00:00,31.29,31.35,31.27,31.32,671575.0,29.8677,29.925,29.8486,29.8964,671575.0
2024-09-27 15:30:00,31.32,31.47,31.31,31.44,1860627.0,29.8964,30.0395,29.8868,30.0109,1860627.0
2024-09-30 09:30:00,31.41,31.45,31.32,31.39,782519.0,29.9823,30.0205,29.8964,29.9632,782519.0
2024-09-30 10:00:00,31.39,31.59,31.35,31.52,760800.0,29.9632,30.1541,29.925,30.0873,760800.0
2024-09-30 10:30:00,31.52,31.66,31.49,31.63,473072.0,30.0873,30.2209,30.0586,30.1923,473072.0
2024-09-30 11:00:00,31.63,31.73,31.51,31.52,954218.0,30.1923,30.2877,30.0777,30.0873,954218.0
2024-09-30 11:30:00,31.53,31.53,31.45,31.45,433648.0,30.0968,30.0968,30.0205,30.0205,433648.0
2024-09-30 12:00:00,31.46,31.51,31.45,31.49,140805.0,30.03,30.0777,30.0205,30.0586,140805.0
2024-09-30 12:30:00,31.48,31.53,31.45,31.48,176876.0,30.0491,30.0968,30.0205,30.0491,176876.0
2024-09-30 13:00:00,31.48,31.52,31.45,31.46,329871.0,30.0491,30.0873,30.0205,30.03,329871.0
2024-09-30 13:30:00,31.45,31.46,31.4,31.43,506376.0,30.0205,30.03,29.9727,30.0014,506376.0
2024-09-30 14:00:00,31.43,31.44,31.3,31.35,208146.0,30.0014,30.0109,29.8773,29.925,208146.0
2024-09-30 14:30:00,31.34,31.46,31.31,31.45,271545.0,29.9155,30.03,29.8868,30.0205,271545.0
2024-09-30 15:00:00,31.45,31.45,31.36,31.37,291172.0,30.0205,30.0205,29.9345,29.9441,291172.0
2024-09-30 15:30:00,31.36,31.43,31.3,31.39,926412.0,29.9345,30.0014,29.8773,29.9632,926412.0
2024-10-01 09:30:00,31.36,31.99,31.29,31.94,1667598.0,29.9345,30.5359,29.8677,30.4882,1667598.0
2024-10-01 10:00:00,31.94,32.02,31.78,31.92,2001197.0,30.4882,30.5645,30.3355,30.4691,2001197.0
2024-10-01 10:30:00,31.91,32.0,31.86,31.95,689948.0,30.4595,30.5455,30.4118,30.4977,689948.0
2024-10-01 11:00:00,31.96,32.03,31.88,31.92,759348.0,30.5073,30.5741,30.4309,30.4691,759348.0
2024-10-01 11:30:00,31.92,31.97,31.81,31.83,700116.0,30.4691,30.5168,30.3641,30.3832,700116.0
2024-10-01 12:00:00,31.82,31.91,31.81,31.88,459868.0,30.3736,30.4595,30.3641,30.4309,459868.0
2024-10-01 12:30:00,31.88,32.11,31.87,32.09,879640.0,30.4309,30.6505,30.4214,30.6314,879640.0
2024-10-01 13:00:00,32.08,32.27,32.06,32.15,936643.0,30.6218,30.8032,30.6027,30.6886,936643.0
2024-10-01 13:30:00,32.15,32.22,32.1,32.13,882309.0,30.6886,30.7555,30.6409,30.6695,882309.0
2024-10-01 14:00:00,32.14,32.18,32.05,32.05,492340.0,30.6791,30.7173,30.5932,30.5932,492340.0
2024-10-01 14:30:00,32.05,32.1,32.04,32.07,443364.0,30.5932,30.6409,30.5836,30.6123,443364.0
2024-10-01 15:00:00,32.08,32.13,32.04,32.1,555079.0,30.6218,30.6695,30.5836,30.6409,555079.0
2024-10-01 15:30:00,32.11,32.13,32.02,32.13,1273876.0,30.6505,30.6695,30.5645,30.6695,1273876.0
2024-10-02 09:30:00,32.59,32.63,32.45,32.58,1206993.0,31.1086,31.1468,30.975,31.0991,1206993.0
2024-10-02 10:00:00,32.58,32.64,32.48,32.49,540389.0,31.0991,31.1564,31.0036,31.0132,540389.0
2024-10-02 10:30:00,32.49,32.51,32.31,32.33,504791.0,31.0132,31.0323,30.8414,30.8605,504791.0
2024-10-02 11:00:00,32.33,32.39,32.29,32.34,736344.0,30.8605,30.9177,30.8223,30.87,736344.0
2024-10-02 11:30:00,32.34,32.4,32.31,32.32,393746.0,30.87,30.9273,30.8414,30.8509,393746.0
2024-10-02 12:00:00,32.32,32.35,32.25,32.26,263622.0,30.8509,30.8795,30.7841,30.7936,263622.0
2024-10-02 12:30:00,32.27,32.27,32.19,32.22,238881.0,30.8032,30.8032,30.7268,30.7555,238881.0
2024-10-02 13:00:00,32.22,32.26,32.16,32.21,395448.0,30.7555,30.7936,30.6982,30.7459,395448.0
2024-10-02 13:30:00,32.2,32.21,32.15,32.2,231378.0,30.7364,30.7459,30.6886,30.7364,231378.0
2024-10-02 14:00:00,32.2,32.22,32.14,32.16,325262.0,30.7364,30.7555,30.6791,30.6982,325262.0
2024-10-02 14:30:00,32.16,32.27,32.16,32.26,298286.0,30.6982,30.8032,30.6982,30.7936,298286.0
2024-10-02 15:00:00,32.26,32.29,32.22,32.27,268972.0,30.7936,30.8223,30.7555,30.8032,268972.0
2024-10-02 15:30:00,32.27,32.37,32.27,32.37,1291547.0,30.8032,30.8986,30.8032,30.8986,1291547.0
2024-10-03 09:30:00,32.05,32.09,31.89,31.99,1135016.0,30.5932,30.6314,30.4405,30.5359,1135016.0
2024-10-03 10:00:00,31.98,32.3,31.96,32.21,1740831.0,30.5264,30.8318,30.5073,30.7459,1740831.0
2024-10-03 10:30:00,32.2,32.25,32.11,32.16,997437.0,30.7364,30.7841,30.6505,30.6982,997437.0
2024-10-03 11:00:00,32.16,32.22,32.14,32.16,673718.0,30.6982,30.7555,30.6791,30.6982,673718.0
2024-10-03 11:30:00,32.16,32.24,32.15,32.2,422838.0,30.6982,30.7745,30.6886,30.7364,422838.0
2024-10-03 12:00:00,32.2,32.35,32.2,32.32,350510.0,30.7364,30.8795,30.7364,30.8509,350510.0
2024-10-03 12:30:00,32.32,32.41,32.3,32.4,406191.0,30.8509,30.9368,30.8318,30.9273,406191.0
2024-10-03 13:00:00,32.4,32.44,32.36,32.38,509971.0,30.9273,30.9655,30.8891,30.9082,509971.0
2024-10-03 13:30:00,32.39,32.43,32.34,32.4,350206.0,30.9177,30.9559,30.87,30.9273,350206.0
2024-10-03 14:00:00,32.4,32.49,32.37,32.45,386672.0,30.9273,31.0132,30.8986,30.975,386672.0
2024-10-03 14:30:00,32.45,32.54,32.43,32.5,494423.0,30.975,31.0609,30.9559,31.0227,494423.0
2024-10-03 15:00:00,32.51,32.54,32.47,32.51,523168.0,31.0323,31.0609,30.9941,31.0323,523168.0
2024-10-03 15:30:00,32.51,32.51,32.42,32.46,1252980.0,31.0323,31.0323,30.9464,30.9845,1252980.0
2024-10-04 09:30:00,32.65,32.75,32.49,32.72,1139132.0,31.1659,31.2614,31.0132,31.2327,1139132.0
2024-10-04 10:00:00,32.71,32.87,32.71,32.8,750923.0,31.2232,31.3759,31.2232,31.3091,750923.0
2024-10-04 10:30:00,32.8,32.87,32.74,32.82,899767.0,31.3091,31.3759,31.2518,31.3282,899767.0
2024-10-04 11:00:00,32.81,32.88,32.74,32.75,607905.0,31.3186,31.3855,31.2518,31.2614,607905.0
2024-10-04 11:30:00,32.75,32.84,32.74,32.83,344467.0,31.2614,31.3473,31.2518,31.3377,344467.0
2024-10-04 12:00:00,32.84,32.96,32.83,32.94,369904.0,31.3473,31.4618,31.3377,31.4427,369904.0
2024-10-04 12:30:00,32.95,33.0,32.93,32.98,227165.0,31.4523,31.5,31.4332,31.4809,227165.0
2024-10-04 13:00:00,32.99,33.05,32.98,33.03,532849.0,31.4905,31.5477,31.4809,31.5286,532849.0
2024-10-04 13:30:00,33.02,33.03,32.92,32.93,412800.0,31.5191,31.5286,31.4236,31.4332,412800.0
2024-10-04 14:00:00,32.93,33.0,32.81,32.82,857994.0,31.4332,31.5,31.3186,31.3282,857994.0
2024-10-04 14:30:00,32.82,32.86,32.75,32.82,515736.0,31.3282,31.3664,31.2614,31.3282,515736.0
2024-10-04 15:00:00,32.82,32.87,32.76,32.77,590985.0,31.3282,31.3759,31.2709,31.2805,590985.0
2024-10-04 15:30:00,32.76,32.9,32.75,32.89,1675648.0,31.2709,31.4045,31.2614,31.395,1675648.0
2024-10-07 09:30:00,33.07,33.29,33.0,33.15,1190800.0,31.5668,31.7768,31.5,31.6432,1190800.0
2024-10-07 10:00:00,33.15,33.23,33.11,33.12,311316.0,31.6432,31.7195,31.605,31.6145,311316.0
2024-10-07 10:30:00,33.11,33.2,33.06,33.12,256642.0,31.605,31.6909,31.5573,31.6145,256642.0
2024-10-07 11:00:00,33.11,33.16,33.1,33.11,259478.0,31.605,31.6527,31.5955,31.605,259478.0
2024-10-07 11:30:00,33.11,33.18,33.08,33.16,236986.0,31.605,31.6718,31.5764,31.6527,236986.0
2024-10-07 12:00:00,33.17,33.2,33.1,33.16,123993.0,31.6623,31.6909,31.5955,31.6527,123993.0
2024-10-07 12:30:00,33.16,33.2,33.14,33.2,320400.0,31.6527,31.6909,31.6336,31.6909,320400.0
2024-10-07 13:00:00,33.19,33.27,33.19,33.22,201842.0,31.6814,31.7577,31.6814,31.71,201842.0
2024-10-07 13:30:00,33.22,33.24,33.15,33.16,174946.0,31.71,31.7291,31.6432,31.6527,174946.0
2024-10-07 14:00:00,33.15,33.17,33.11,33.14,186848.0,31.6432,31.6623,31.605,31.6336,186848.0
2024-10-07 14:30:00,33.14,33.15,33.07,33.13,286964.0,31.6336,31.6432,31.5668,31.6241,286964.0
2024-10-07 15:00:00,33.13,33.22,33.12,33.21,389579.0,31.6241,31.71,31.6145,31.7005,389579.0
2024-10-07 15:30:00,33.2,33.21,33.11,33.15,896500.0,31.6909,31.7005,31.605,31.6432,896500.0
2024-10-08 09:30:00,32.44,32.47,32.07,32.13,933414.0,30.9655,30.9941,30.6123,30.6695,933414.0
2024-10-08 10:00:00,32.13,32.15,31.95,31.98,1146852.0,30.6695,30.6886,30.4977,30.5264,1146852.0
2024-10-08 10:30:00,31.97,32.06,31.93,32.03,879873.0,30.5168,30.6027,30.4786,30.5741,879873.0
2024-10-08 11:00:00,32.04,32.05,31.86,31.95,773024.0,30.5836,30.5932,30.4118,30.4977,773024.0
2024-10-08 11:30:00,31.95,32.01,31.92,31.98,706862.0,30.4977,30.555,30.4691,30.5264,706862.0
2024-10-08 12:00:00,31.98,32.02,31.95,31.96,188335.0,30.5264,30.5645,30.4977,30.5073,188335.0
2024-10-08 12:30:00,31.97,31.97,31.88,31.95,279391.0,30.5168,30.5168,30.4309,30.4977,279391.0
2024-10-08 13:00:00,31.95,32.14,31.94,32.1,521567.0,30.4977,30.6791,30.4882,30.6409,521567.0
2024-10-08 13:30:00,32.1,32.14,32.05,32.05,240400.0,30.6409,30.6791,30.5932,30.5932,240400.0
2024-10-08 14:00:00,32.06,32.07,31.99,32.02,232470.0,30.6027,30.6123,30.5359,30.5645,232470.0
2024-10-08 14:30:00,32.02,32.05,32.0,32.01,220611.0,30.5645,30.5932,30.5455,30.555,220611.0
2024-10-08 15:00:00,32.01,32.07,31.99,32.05,317529.0,30.555,30.6123,30.5359,30.5932,317529.0
2024-10-08 15:30:00,32.05,32.08,32.01,32.02,985503.0,30.5932,30.6218,30.555,30.5645,985503.0
2024-10-09 09:30:00,31.69,31.85,31.59,31.81,917720.0,30.2495,30.4023,30.1541,30.3641,917720.0
2024-10-09 10:00:00,31.81,31.85,31.65,31.73,496418.0,30.3641,30.4023,30.2114,30.2877,496418.0
2024-10-09 10:30:00,31.73,31.86,31.69,31.81,713170.0,30.2877,30.4118,30.2495,30.3641,713170.0
2024-10-09 11:00:00,31.81,31.95,31.79,31.91,375328.0,30.3641,30.4977,30.345,30.4595,375328.0
2024-10-09 11:30:00,31.92,31.96,31.87,31.93,304821.0,30.4691,30.5073,30.4214,30.4786,304821.0
2024-10-09 12:00:00,31.93,31.99,31.91,31.95,324467.0,30.4786,30.5359,30.4595,30.4977,324467.0
2024-10-09 12:30:00,31.94,31.96,31.87,31.95,190903.0,30.4882,30.5073,30.4214,30.4977,190903.0
2024-10-09 13:00:00,31.94,32.01,31.93,31.99,202006.0,30.4882,30.555,30.4786,30.5359,202006.0
2024-10-09 13:30:00,31.99,32.05,31.91,32.02,216721.0,30.5359,30.5932,30.4595,30.5645,216721.0
2024-10-09 14:00:00,32.02,32.08,32.02,32.03,205345.0,30.5645,30.6218,30.5645,30.5741,205345.0
2024-10-09 14:30:00,32.03,32.08,32.02,32.05,246735.0,30.5741,30.6218,30.5645,30.5932,246735.0
2024-10-09 15:00:00,32.05,32.07,32.02,32.05,225123.0,30.5932,30.6123,30.5645,30.5932,225123.0
2024-10-09 15:30:00,32.06,32.07,31.96,31.98,702269.0,30.6027,30.6123,30.5073,30.5264,702269.0
2024-10-10 09:30:00,32.15,32.2,31.95,32.14,716284.0,30.6886,30.7364,30.4977,30.6791,716284.0
2024-10-10 10:00:00,32.15,32.33,32.14,32.27,436827.0,30.6886,30.8605,30.6791,30.8032,436827.0
2024-10-10 10:30:00,32.27,32.34,32.23,32.26,605033.0,30.8032,30.87,30.765,30.7936,605033.0
2024-10-10 11:00:00,32.26,32.27,32.15,32.17,338812.0,30.7936,30.8032,30.6886,30.7077,338812.0
2024-10-10 11:30:00,32.16,32.3,32.15,32.27,404375.0,30.6982,30.8318,30.6886,30.8032,404375.0
2024-10-10 12:00:00,32.27,32.31,32.25,32.3,156270.0,30.8032,30.8414,30.7841,30.8318,156270.0
2024-10-10 12:30:00,32.3,32.35,32.29,32.3,215531.0,30.8318,30.8795,30.8223,30.8318,215531.0
2024-10-10 13:00:00,32.3,32.34,32.26,32.32,195077.0,30.8318,30.87,30.7936,30.8509,195077.0
2024-10-10 13:30:00,32.32,32.4,32.32,32.38,223399.0,30.8509,30.9273,30.8509,30.9082,223399.0
2024-10-10 14:00:00,32.38,32.39,32.32,32.36,160363.0,30.9082,30.9177,30.8509,30.8891,160363.0
2024-10-10 14:30:00,32.36,32.36,32.28,32.3,253212.0,30.8891,30.8891,30.8127,30.8318,253212.0
2024-10-10 15:00:00,32.3,32.32,32.26,32.27,407319.0,30.8318,30.8509,30.7936,30.8032,407319.0
2024-10-10 15:30:00,32.27,32.36,32.25,32.34,861817.0,30.8032,30.8891,30.7841,30.87,861817.0
2024-10-11 09:30:00,32.05,32.25,32.04,32.21,878309.0,30.5932,30.7841,30.5836,30.7459,878309.0
2024-10-11 10:00:00,32.21,32.32,32.13,32.32,576076.0,30.7459,30.8509,30.6695,30.8509,576076.0
2024-10-11 10:30:00,32.32,32.33,32.22,32.26,543678.0,30.8509,30.8605,30.7555,30.7936,543678.0
2024-10-11 11:00:00,32.27,32.27,32.11,32.12,1600549.0,30.8032,30.8032,30.6505,30.66,1600549.0
2024-10-11 11:30:00,32.11,32.14,32.05,32.07,348002.0,30.6505,30.6791,30.5932,30.6123,348002.0
2024-10-11 12:00:00,32.06,32.14,32.05,32.11,272925.0,30.6027,30.6791,30.5932,30.6505,272925.0
2024-10-11 12:30:00,32.11,32.15,32.09,32.12,274421.0,30.6505,30.6886,30.6314,30.66,274421.0
2024-10-11 13:00:00,32.13,32.22,32.12,32.2,182994.0,30.6695,30.7555,30.66,30.7364,182994.0
2024-10-11 13:30:00,32.21,32.24,32.19,32.23,204044.0,30.7459,30.7745,30.7268,30.765,204044.0
2024-10-11 14:00:00,32.23,32.24,32.19,32.2,236601.0,30.765,30.7745,30.7268,30.7364,236601.0
2024-10-11 14:30:00,32.2,32.22,32.18,32.21,161470.0,30.7364,30.7555,30.7173,30.7459,161470.0
2024-10-11 15:00:00,32.2,32.23,32.18,32.22,212078.0,30.7364,30.765,30.7173,30.7555,212078.0
2024-10-11 15:30:00,32.21,32.23,32.11,32.11,955420.0,30.7459,30.765,30.6505,30.6505,955420.0
2024-10-14 09:30:00,31.9,32.1,31.82,32.01,611857.0,30.45,30.6409,30.3736,30.555,611857.0
2024-10-14 10:00:00,32.0,32.05,31.87,31.9,425340.0,30.5455,30.5932,30.4214,30.45,425340.0
2024-10-14 10:30:00,31.9,32.04,31.87,32.0,333968.0,30.45,30.5836,30.4214,30.5455,333968.0
2024-10-14 11:00:00,31.99,32.01,31.94,31.99,259982.0,30.5359,30.555,30.4882,30.5359,259982.0
2024-10-14 11:30:00,31.99,32.05,31.95,32.05,464968.0,30.5359,30.5932,30.4977,30.5932,464968.0
2024-10-14 12:00:00,32.05,32.1,32.04,32.07,165203.0,30.5932,30.6409,30.5836,30.6123,165203.0
2024-10-14 12:30:00,32.07,32.11,32.05,32.1,184730.0,30.6123,30.6505,30.5932,30.6409,184730.0
2024-10-14 13:00:00,32.09,32.09,32.0,32.01,228822.0,30.6314,30.6314,30.5455,30.555,228822.0
2024-10-14 13:30:00,32.02,32.07,32.0,32.05,240797.0,30.5645,30.6123,30.5455,30.5932,240797.0
2024-10-14 14:00:00,32.05,32.06,31.98,31.99,289616.0,30.5932,30.6027,30.5264,30.5359,289616.0
2024-10-14 14:30:00,32.0,32.02,31.95,31.97,251557.0,30.5455,30.5645,30.4977,30.5168,251557.0
2024-10-14 15:00:00,31.96,31.97,31.88,31.9,292901.0,30.5073,30.5168,30.4309,30.45,292901.0
2024-10-14 15:30:00,31.89,32.01,31.88,32.0,764251.0,30.4405,30.555,30.4309,30.5455,764251.0
2024-10-15 09:30:00,30.85,30.9,30.7,30.86,2935184.0,29.4477,29.4955,29.3045,29.4573,2935184.0
2024-10-15 10:00:00,30.85,31.09,30.83,30.89,1521460.0,29.4477,29.6768,29.4286,29.4859,1521460.0
2024-10-15 10:30:00,30.88,31.03,30.87,30.99,618984.0,29.4764,29.6195,29.4668,29.5814,618984.0
2024-10-15 11:00:00,30.99,31.01,30.85,30.9,521500.0,29.5814,29.6005,29.4477,29.4955,521500.0
2024-10-15 11:30:00,30.9,30.93,30.8,30.81,1018513.0,29.4955,29.5241,29.4,29.4095,1018513.0
2024-10-15 12:00:00,30.82,30.89,30.8,30.88,319248.0,29.4191,29.4859,29.4,29.4764,319248.0
2024-10-15 12:30:00,30.88,30.91,30.84,30.89,312020.0,29.4764,29.505,29.4382,29.4859,312020.0
2024-10-15 13:00:00,30.89,30.9,30.79,30.82,342265.0,29.4859,29.4955,29.3905,29.4191,342265.0
2024-10-15 13:30:00,30.82,30.83,30.78,30.8,328622.0,29.4191,29.4286,29.3809,29.4,328622.0
2024-10-15 14:00:00,30.8,30.85,30.78,30.81,361657.0,29.4,29.4477,29.3809,29.4095,361657.0
2024-10-15 14:30:00,30.81,30.89,30.79,30.8,689964.0,29.4095,29.4859,29.3905,29.4,689964.0
2024-10-15 15:00:00,30.8,30.82,30.77,30.8,671012.0,29.4,29.4191,29.3714,29.4,671012.0
2024-10-15 15:30:00,30.8,30.8,30.72,30.75,1612919.0,29.4,29.4,29.3236,29.3523,1612919.0
2024-10-16 09:30:00,31.07,31.13,30.95,30.99,909630.0,29.6577,29.715,29.5432,29.5814,909630.0
2024-10-16 10:00:00,30.99,31.06,30.95,31.02,524057.0,29.5814,29.6482,29.5432,29.61,524057.0
2024-10-16 10:30:00,31.02,31.07,30.98,31.07,354601.0,29.61,29.6577,29.5718,29.6577,354601.0
2024-10-16 11:00:00,31.06,31.07,30.89,30.93,353476.0,29.6482,29.6577,29.4859,29.5241,353476.0
2024-10-16 11:30:00,30.93,30.94,30.83,30.86,347255.0,29.5241,29.5336,29.4286,29.4573,347255.0
2024-10-16 12:00:00,30.86,30.89,30.84,30.87,266608.0,29.4573,29.4859,29.4382,29.4668,266608.0
2024-10-16 12:30:00,30.87,30.92,30.86,30.9,283167.0,29.4668,29.5145,29.4573,29.4955,283167.0
2024-10-16 13:00:00,30.9,30.98,30.89,30.98,189883.0,29.4955,29.5718,29.4859,29.5718,189883.0
2024-10-16 13:30:00,30.97,30.98,30.93,30.96,263630.0,29.5623,29.5718,29.5241,29.5527,263630.0
2024-10-16 14:00:00,30.96,30.99,30.94,30.98,255051.0,29.5527,29.5814,29.5336,29.5718,255051.0
2024-10-16 14:30:00,30.98,30.98,30.9,30.93,201604.0,29.5718,29.5718,29.4955,29.5241,201604.0
2024-10-16 15:00:00,30.93,30.93,30.87,30.91,245462.0,29.5241,29.5241,29.4668,29.505,245462.0
2024-10-16 15:30:00,30.91,30.95,30.89,30.94,1142689.0,29.505,29.5432,29.4859,29.5336,1142689.0
2024-10-17 09:30:00,31.02,31.21,30.97,31.16,693707.0,29.61,29.7914,29.5623,29.7436,693707.0
2024-10-17 10:00:00,31.16,31.22,31.13,31.17,406754.0,29.7436,29.8009,29.715,29.7532,406754.0
2024-10-17 10:30:00,31.17,31.28,31.15,31.25,678969.0,29.7532,29.8582,29.7341,29.8295,678969.0
2024-10-17 11:00:00,31.24,31.32,31.19,31.25,1113199.0,29.82,29.8964,29.7723,29.8295,1113199.0
2024-10-17 11:30:00,31.24,31.26,31.2,31.24,237565.0,29.82,29.8391,29.7818,29.82,237565.0
2024-10-17 12:00:00,31.23,31.24,31.21,31.22,303268.0,29.8105,29.82,29.7914,29.8009,303268.0
2024-10-17 12:30:00,31.23,31.3,31.18,31.29,351344.0,29.8105,29.8773,29.7627,29.8677,351344.0
2024-10-17 13:00:00,31.29,31.31,31.2,31.26,268060.0,29.8677,29.8868,29.7818,29.8391,268060.0
2024-10-17 13:30:00,31.26,31.28,31.23,31.28,170366.0,29.8391,29.8582,29.8105,29.8582,170366.0
2024-10-17 14:00:00,31.28,31.32,31.24,31.31,219548.0,29.8582,29.8964,29.82,29.8868,219548.0
2024-10-17 14:30:00,31.31,31.33,31.27,31.33,282518.0,29.8868,29.9059,29.8486,29.9059,282518.0
2024-10-17 15:00:00,31.33,31.35,31.29,31.33,443448.0,29.9059,29.925,29.8677,29.9059,443448.0
2024-10-17 15:30:00,31.33,31.33,31.27,31.32,823313.0,29.9059,29.9059,29.8486,29.8964,823313.0
2024-10-18 09:30:00,31.39,31.41,31.23,31.24,608431.0,29.9632,29.9823,29.8105,29.82,608431.0
2024-10-18 10:00:00,31.25,31.25,31.09,31.18,264353.0,29.8295,29.8295,29.6768,29.7627,264353.0
2024-10-18 10:30:00,31.18,31.26,31.16,31.21,381737.0,29.7627,29.8391,29.7436,29.7914,381737.0
2024-10-18 11:00:00,31.2,31.22,31.16,31.19,299868.0,29.7818,29.8009,29.7436,29.7723,299868.0
2024-10-18 11:30:00,31.19,31.25,31.18,31.23,292056.0,29.7723,29.8295,29.7627,29.8105,292056.0
2024-10-18 12:00:00,31.23,31.35,31.22,31.32,154611.0,29.8105,29.925,29.8009,29.8964,154611.0
2024-10-18 12:30:00,31.32,31.32,31.23,31.28,222504.0,29.8964,29.8964,29.8105,29.8582,222504.0
2024-10-18 13:00:00,31.27,31.3,31.26,31.28,159167.0,29.8486,29.8773,29.8391,29.8582,159167.0
2024-10-18 13:30:00,31.29,31.3,31.27,31.29,92258.0,29.8677,29.8773,29.8486,29.8677,92258.0
2024-10-18 14:00:00,31.29,31.3,31.24,31.25,191872.0,29.8677,29.8773,29.82,29.8295,191872.0
2024-10-18 14:30:00,31.25,31.28,31.21,31.27,199268.0,29.8295,29.8582,29.7914,29.8486,199268.0
2024-10-18 15:00:00,31.27,31.3,31.26,31.29,233749.0,29.8486,29.8773,29.8391,29.8677,233749.0
2024-10-18 15:30:00,31.3,31.34,31.28,31.34,601089.0,29.8773,29.9155,29.8582,29.9155,601089.0
2024-10-21 09:30:00,31.72,31.86,31.63,31.75,759455.0,30.2782,30.4118,30.1923,30.3068,759455.0
2024-10-21 10:00:00,31.75,31.76,31.53,31.55,635689.0,30.3068,30.3164,30.0968,30.1159,635689.0
2024-10-21 10:30:00,31.55,31.64,31.53,31.62,335456.0,30.1159,30.2018,30.0968,30.1827,335456.0
2024-10-21 11:00:00,31.61,31.62,31.49,31.5,686644.0,30.1732,30.1827,30.0586,30.0682,686644.0
2024-10-21 11:30:00,31.49,31.51,31.45,31.49,470363.0,30.0586,30.0777,30.0205,30.0586,470363.0
2024-10-21 12:00:00,31.5,31.51,31.46,31.51,227068.0,30.0682,30.0777,30.03,30.0777,227068.0
2024-10-21 12:30:00,31.51,31.53,31.48,31.52,234696.0,30.0777,30.0968,30.0491,30.0873,234696.0
2024-10-21 13:00:00,31.51,31.59,31.5,31.58,172930.0,30.0777,30.1541,30.0682,30.1445,172930.0
2024-10-21 13:30:00,31.59,31.6,31.52,31.53,243778.0,30.1541,30.1636,30.0873,30.0968,243778.0
2024-10-21 14:00:00,31.52,31.53,31.47,31.52,212772.0,30.0873,30.0968,30.0395,30.0873,212772.0
2024-10-21 14:30:00,31.52,31.56,31.5,31.53,222146.0,30.0873,30.1255,30.0682,30.0968,222146.0
2024-10-21 15:00:00,31.53,31.56,31.5,31.54,344702.0,30.0968,30.1255,30.0682,30.1064,344702.0
2024-10-21 15:30:00,31.54,31.54,31.45,31.47,1257096.0,30.1064,30.1064,30.0205,30.0395,1257096.0
2024-10-22 09:30:00,31.5,31.66,31.41,31.58,501530.0,30.0682,30.2209,29.9823,30.1445,501530.0
2024-10-22 10:00:00,31.57,31.62,31.52,31.53,366840.0,30.135,30.1827,30.0873,30.0968,366840.0
2024-10-22 10:30:00,31.54,31.67,31.53,31.64,276579.0,30.1064,30.2305,30.0968,30.2018,276579.0
2024-10-22 11:00:00,31.64,31.67,31.6,31.63,374511.0,30.2018,30.2305,30.1636,30.1923,374511.0
2024-10-22 11:30:00,31.62,31.62,31.56,31.59,306253.0,30.1827,30.1827,30.1255,30.1541,306253.0
2024-10-22 12:00:00,31.59,31.59,31.55,31.58,288547.0,30.1541,30.1541,30.1159,30.1445,288547.0
2024-10-22 12:30:00,31.58,31.65,31.57,31.62,187464.0,30.1445,30.2114,30.135,30.1827,187464.0
2024-10-22 13:00:00,31.62,31.63,31.58,31.6,137352.0,30.1827,30.1923,30.1445,30.1636,137352.0
2024-10-22 13:30:00,31.59,31.6,31.55,31.57,171133.0,30.1541,30.1636,30.1159,30.135,171133.0
2024-10-22 14:00:00,31.56,31.57,31.51,31.55,322551.0,30.1255,30.135,30.0777,30.1159,322551.0
2024-10-22 14:30:00,31.56,31.6,31.55,31.57,143957.0,30.1255,30.1636,30.1159,30.135,143957.0
2024-10-22 15:00:00,31.58,31.62,31.56,31.6,165034.0,30.1445,30.1827,30.1255,30.1636,165034.0
2024-10-22 15:30:00,31.61,31.62,31.57,31.58,540469.0,30.1732,30.1827,30.135,30.1445,540469.0
2024-10-23 09:30:00,31.37,31.46,31.29,31.42,435123.0,29.9441,30.03,29.8677,29.9918,435123.0
2024-10-23 10:00:00,31.42,31.46,31.35,31.36,326803.0,29.9918,30.03,29.925,29.9345,326803.0
2024-10-23 10:30:00,31.35,31.36,31.26,31.29,418915.0,29.925,29.9345,29.8391,29.8677,418915.0
2024-10-23 11:00:00,31.29,31.29,31.18,31.21,463666.0,29.8677,29.8677,29.7627,29.7914,463666.0
2024-10-23 11:30:00,31.21,31.24,31.12,31.16,492581.0,29.7914,29.82,29.7055,29.7436,492581.0
2024-10-23 12:00:00,31.16,31.2,31.13,31.15,203619.0,29.7436,29.7818,29.715,29.7341,203619.0
2024-10-23 12:30:00,31.15,31.18,31.13,31.18,224014.0,29.7341,29.7627,29.715,29.7627,224014.0
2024-10-23 13:00:00,31.18,31.18,31.11,31.16,238055.0,29.7627,29.7627,29.6959,29.7436,238055.0
2024-10-23 13:30:00,31.15,31.16,31.11,31.14,237613.0,29.7341,29.7436,29.6959,29.7245,237613.0
2024-10-23 14:00:00,31.14,31.17,31.06,31.15,666868.0,29.7245,29.7532,29.6482,29.7341,666868.0
2024-10-23 14:30:00,31.15,31.2,31.14,31.19,285681.0,29.7341,29.7818,29.7245,29.7723,285681.0
2024-10-23 15:00:00,31.2,31.2,31.16,31.19,255813.0,29.7818,29.7818,29.7436,29.7723,255813.0
2024-10-23 15:30:00,31.19,31.34,31.18,31.31,866290.0,29.7723,29.9155,29.7627,29.8868,866290.0
2024-10-24 09:30:00,31.56,31.64,31.39,31.42,561023.0,30.1255,30.2018,29.9632,29.9918,561023.0
2024-10-24 10:00:00,31.42,31.42,31.34,31.36,333056.0,29.9918,29.9918,29.9155,29.9345,333056.0
2024-10-24 10:30:00,31.35,31.37,31.21,31.28,761141.0,29.925,29.9441,29.7914,29.8582,761141.0
2024-10-24 11:00:00,31.28,31.31,31.21,31.29,403320.0,29.8582,29.8868,29.7914,29.8677,403320.0
2024-10-24 11:30:00,31.29,31.29,31.15,31.15,374079.0,29.8677,29.8677,29.7341,29.7341,374079.0
2024-10-24 12:00:00,31.16,31.16,31.08,31.11,194071.0,29.7436,29.7436,29.6673,29.6959,194071.0
2024-10-24 12:30:00,31.12,31.17,31.1,31.15,171293.0,29.7055,29.7532,29.6864,29.7341,171293.0
2024-10-24 13:00:00,31.15,31.18,31.1,31.15,444523.0,29.7341,29.7627,29.6864,29.7341,444523.0
2024-10-24 13:30:00,31.15,31.18,31.13,31.16,182006.0,29.7341,29.7627,29.715,29.7436,182006.0
2024-10-24 14:00:00,31.16,31.21,31.13,31.2,155343.0,29.7436,29.7914,29.715,29.7818,155343.0
2024-10-24 14:30:00,31.21,31.23,31.12,31.15,298640.0,29.7914,29.8105,29.7055,29.7341,298640.0
2024-10-24 15:00:00,31.14,31.24,31.12,31.24,256874.0,29.7245,29.82,29.7055,29.82,256874.0
2024-10-24 15:30:00,31.24,31.33,31.22,31.3,914023.0,29.82,29.9059,29.8009,29.8773,914023.0
2024-10-25 09:30:00,31.62,31.67,31.51,31.53,407143.0,30.1827,30.2305,30.0777,30.0968,407143.0
2024-10-25 10:00:00,31.55,31.68,31.5,31.64,232291.0,30.1159,30.24,30.0682,30.2018,232291.0
2024-10-25 10:30:00,31.64,31.67,31.56,31.57,291734.0,30.2018,30.2305,30.1255,30.135,291734.0
2024-10-25 11:00:00,31.57,31.57,31.49,31.53,324737.0,30.135,30.135,30.0586,30.0968,324737.0
2024-10-25 11:30:00,31.54,31.54,31.41,31.42,293883.0,30.1064,30.1064,29.9823,29.9918,293883.0
2024-10-25 12:00:00,31.41,31.49,31.37,31.49,164005.0,29.9823,30.0586,29.9441,30.0586,164005.0
2024-10-25 12:30:00,31.49,31.51,31.46,31.49,194280.0,30.0586,30.0777,30.03,30.0586,194280.0
2024-10-25 13:00:00,31.49,31.5,31.44,31.45,118205.0,30.0586,30.0682,30.0109,30.0205,118205.0
2024-10-25 13:30:00,31.45,31.48,31.42,31.45,148490.0,30.0205,30.0491,29.9918,30.0205,148490.0
2024-10-25 14:00:00,31.44,31.56,31.41,31.55,349570.0,30.0109,30.1255,29.9823,30.1159,349570.0
2024-10-25 14:30:00,31.55,31.58,31.52,31.53,146553.0,30.1159,30.1445,30.0873,30.0968,146553.0
2024-10-25 15:00:00,31.53,31.56,31.5,31.55,218266.0,30.0968,30.1255,30.0682,30.1159,218266.0
2024-10-25 15:30:00,31.55,31.57,31.49,31.52,800799.0,30.1159,30.135,30.0586,30.0873,800799.0
2024-10-28 09:30:00,30.78,30.92,30.72,30.83,1666011.0,29.3809,29.5145,29.3236,29.4286,1666011.0
2024-10-28 10:00:00,30.84,30.9,30.8,30.82,1525738.0,29.4382,29.4955,29.4,29.4191,1525738.0
2024-10-28 10:30:00,30.82,30.99,30.78,30.99,1185956.0,29.4191,29.5814,29.3809,29.5814,1185956.0
2024-10-28 11:00:00,30.99,31.05,30.96,30.97,428716.0,29.5814,29.6386,29.5527,29.5623,428716.0
2024-10-28 11:30:00,30.97,30.98,30.9,30.94,425587.0,29.5623,29.5718,29.4955,29.5336,425587.0
2024-10-28 12:00:00,30.94,31.02,30.88,31.01,519449.0,29.5336,29.61,29.4764,29.6005,519449.0
2024-10-28 12:30:00,31.01,31.1,31.0,31.06,374383.0,29.6005,29.6864,29.5909,29.6482,374383.0
2024-10-28 13:00:00,31.07,31.08,31.03,31.06,290359.0,29.6577,29.6673,29.6195,29.6482,290359.0
2024-10-28 13:30:00,31.06,31.11,31.02,31.04,543417.0,29.6482,29.6959,29.61,29.6291,543417.0
2024-10-28 14:00:00,31.04,31.05,30.93,30.93,357828.0,29.6291,29.6386,29.5241,29.5241,357828.0
2024-10-28 14:30:00,30.94,31.01,30.93,30.99,318711.0,29.5336,29.6005,29.5241,29.5814,318711.0
2024-10-28 15:00:00,30.98,31.02,30.95,31.02,976896.0,29.5718,29.61,29.5432,29.61,976896.0
2024-10-28 15:30:00,31.02,31.13,30.98,31.04,1695744.0,29.61,29.715,29.5718,29.6291,1695744.0
2024-10-29 09:30:00,29.9,29.92,29.48,29.69,3700449.0,28.5409,28.56,28.14,28.3405,3700449.0
2024-10-29 10:00:00,29.69,29.9,29.68,29.88,1557040.0,28.3405,28.5409,28.3309,28.5218,1557040.0
2024-10-29 10:30:00,29.88,29.9,29.74,29.83,1530538.0,28.5218,28.5409,28.3882,28.4741,1530538.0
2024-10-29 11:00:00,29.83,29.86,29.58,29.63,1134217.0,28.4741,28.5027,28.2355,28.2832,1134217.0
2024-10-29 11:30:00,29.62,29.66,29.46,29.52,1203679.0,28.2736,28.3118,28.1209,28.1782,1203679.0
2024-10-29 12:00:00,29.52,29.6,29.5,29.56,867985.0,28.1782,28.2545,28.1591,28.2164,867985.0
2024-10-29 12:30:00,29.56,29.6,29.51,29.55,757352.0,28.2164,28.2545,28.1686,28.2068,757352.0
2024-10-29 13:00:00,29.54,29.6,29.53,29.55,617233.0,28.1973,28.2545,28.1877,28.2068,617233.0
2024-10-29 13:30:00,29.55,29.56,29.48,29.54,604195.0,28.2068,28.2164,28.14,28.1973,604195.0
2024-10-29 14:00:00,29.54,29.54,29.45,29.49,729493.0,28.1973,28.1973,28.1114,28.1495,729493.0
2024-10-29 14:30:00,29.49,29.53,29.47,29.48,443503.0,28.1495,28.1877,28.1305,28.14,443503.0
2024-10-29 15:00:00,29.48,29.49,29.42,29.44,805510.0,28.14,28.1495,28.0827,28.1018,805510.0
2024-10-29 15:30:00,29.44,29.46,29.36,29.36,3276872.0,28.1018,28.1209,28.0255,28.0255,3276872.0
2024-10-30 09:30:00,29.24,29.46,29.08,29.38,1662307.0,27.9109,28.1209,27.7582,28.0445,1662307.0
2024-10-30 10:00:00,29.39,29.39,29.27,29.29,865310.0,28.0541,28.0541,27.9395,27.9586,865310.0
2024-10-30 10:30:00,29.3,29.39,29.27,29.36,814723.0,27.9682,28.0541,27.9395,28.0255,814723.0
2024-10-30 11:00:00,29.36,29.52,29.3,29.46,852197.0,28.0255,28.1782,27.9682,28.1209,852197.0
2024-10-30 11:30:00,29.46,29.47,29.33,29.34,506403.0,28.1209,28.1305,27.9968,28.0064,506403.0
2024-10-30 12:00:00,29.34,29.39,29.31,29.34,792656.0,28.0064,28.0541,27.9777,28.0064,792656.0
2024-10-30 12:30:00,29.34,29.34,29.2,29.2,1211254.0,28.0064,28.0064,27.8727,27.8727,1211254.0
2024-10-30 13:00:00,29.2,29.23,29.19,29.2,356574.0,27.8727,27.9014,27.8632,27.8727,356574.0
2024-10-30 13:30:00,29.2,29.2,29.15,29.16,319189.0,27.8727,27.8727,27.825,27.8345,319189.0
2024-10-30 14:00:00,29.15,29.19,29.13,29.16,589240.0,27.825,27.8632,27.8059,27.8345,589240.0
2024-10-30 14:30:00,29.16,29.17,29.09,29.17,757856.0,27.8345,27.8441,27.7677,27.8441,757856.0
2024-10-30 15:00:00,29.17,29.17,29.0,29.02,1942458.0,27.8441,27.8441,27.6818,27.7009,1942458.0
2024-10-30 15:30:00,29.02,29.05,28.99,29.02,4431855.0,27.7009,27.7295,27.6723,27.7009,4431855.0
2024-10-31 09:30:00,29.17,29.21,29.02,29.12,998730.0,27.8441,27.8823,27.7009,27.7964,998730.0
2024-10-31 10:00:00,29.11,29.29,29.05,29.21,1171301.0,27.7868,27.9586,27.7295,27.8823,1171301.0
2024-10-31 10:30:00,29.21,29.26,29.08,29.09,573285.0,27.8823,27.93,27.7582,27.7677,573285.0
2024-10-31 11:00:00,29.09,29.09,29.01,29.09,570184.0,27.7677,27.7677,27.6914,27.7677,570184.0
2024-10-31 11:30:00,29.09,29.13,29.03,29.05,567707.0,27.7677,27.8059,27.7105,27.7295,567707.0
2024-10-31 12:00:00,29.05,29.09,29.01,29.07,470907.0,27.7295,27.7677,27.6914,27.7486,470907.0
2024-10-31 12:30:00,29.07,29.1,29.03,29.07,529057.0,27.7486,27.7773,27.7105,27.7486,529057.0
2024-10-31 13:00:00,29.07,29.16,29.05,29.11,463183.0,27.7486,27.8345,27.7295,27.7868,463183.0
2024-10-31 13:30:00,29.11,29.13,29.05,29.1,273438.0,27.7868,27.8059,27.7295,27.7773,273438.0
2024-10-31 14:00:00,29.1,29.15,29.07,29.15,359209.0,27.7773,27.825,27.7486,27.825,359209.0
2024-10-31 14:30:00,29.15,29.36,29.14,29.36,743819.0,27.825,28.0255,27.8155,28.0255,743819.0
2024-10-31 15:00:00,29.36,29.46,29.33,29.42,653596.0,28.0255,28.1209,27.9968,28.0827,653596.0
2024-10-31 15:30:00,29.43,29.49,29.35,29.36,1339835.0,28.0923,28.1495,28.0159,28.0255,1339835.0
2024-11-01 09:30:00,29.67,29.7,29.5,29.56,1036728.0,28.3214,28.35,28.1591,28.2164,1036728.0
2024-11-01 10:00:00,29.57,29.59,29.48,29.54,484261.0,28.2259,28.245,28.14,28.1973,484261.0
2024-11-01 10:30:00,29.54,29.56,29.44,29.54,528327.0,28.1973,28.2164,28.1018,28.1973,528327.0
2024-11-01 11:00:00,29.55,29.56,29.43,29.49,535258.0,28.2068,28.2164,28.0923,28.1495,535258.0
2024-11-01 11:30:00,29.49,29.53,29.47,29.5,289141.0,28.1495,28.1877,28.1305,28.1591,289141.0
2024-11-01 12:00:00,29.5,29.53,29.4,29.4,393289.0,28.1591,28.1877,28.0636,28.0636,393289.0
2024-11-01 12:30:00,29.41,29.41,29.31,29.34,493629.0,28.0732,28.0732,27.9777,28.0064,493629.0
2024-11-01 13:00:00,29.34,29.4,29.33,29.38,227050.0,28.0064,28.0636,27.9968,28.0445,227050.0
2024-11-01 13:30:00,29.39,29.4,29.26,29.27,450285.0,28.0541,28.0636,27.93,27.9395,450285.0
2024-11-01 14:00:00,29.27,29.3,29.2,29.2,359670.0,27.9395,27.9682,27.8727,27.8727,359670.0
2024-11-01 14:30:00,29.21,29.28,29.2,29.26,329175.0,27.8823,27.9491,27.8727,27.93,329175.0
2024-11-01 15:00:00,29.26,29.3,29.22,29.24,350645.0,27.93,27.9682,27.8918,27.9109,350645.0
2024-11-01 15:30:00,29.24,29.26,29.19,29.24,962138.0,27.9109,27.93,27.8632,27.9109,962138.0
2024-11-04 09:30:00,29.67,29.93,29.63,29.8,1153091.0,28.3214,28.5695,28.2832,28.4455,1153091.0
2024-11-04 10:00:00,29.8,29.85,29.72,29.83,505626.0,28.4455,28.4932,28.3691,28.4741,505626.0
2024-11-04 10:30:00,29.83,29.95,29.79,29.84,627338.0,28.4741,28.5886,28.4359,28.4836,627338.0
2024-11-04 11:00:00,29.83,29.83,29.66,29.67,512436.0,28.4741,28.4741,28.3118,28.3214,512436.0
2024-11-04 11:30:00,29.67,29.7,29.63,29.67,534652.0,28.3214,28.35,28.2832,28.3214,534652.0
2024-11-04 12:00:00,29.67,29.82,29.65,29.82,476400.0,28.3214,28.4645,28.3023,28.4645,476400.0
2024-11-04 12:30:00,29.81,29.83,29.79,29.8,361149.0,28.455,28.4741,28.4359,28.4455,361149.0
2024-11-04 13:00:00,29.8,29.8,29.69,29.73,331030.0,28.4455,28.4455,28.3405,28.3786,331030.0
2024-11-04 13:30:00,29.72,29.76,29.7,29.72,236465.0,28.3691,28.4073,28.35,28.3691,236465.0
2024-11-04 14:00:00,29.72,29.76,29.7,29.71,265658.0,28.3691,28.4073,28.35,28.3595,265658.0
2024-11-04 14:30:00,29.71,29.75,29.69,29.73,388756.0,28.3595,28.3977,28.3405,28.3786,388756.0
2024-11-04 15:00:00,29.73,29.81,29.72,29.81,639368.0,28.3786,28.455,28.3691,28.455,639368.0
2024-11-04 15:30:00,29.81,29.82,29.72,29.74,1037444.0,28.455,28.4645,28.3691,28.3882,1037444.0
2024-11-05 09:30:00,29.99,30.0,29.88,29.96,962431.0,28.6268,28.6364,28.5218,28.5982,962431.0
2024-11-05 10:00:00,29.95,30.05,29.91,30.05,750215.0,28.5886,28.6841,28.5505,28.6841,750215.0
2024-11-05 10:30:00,30.04,30.12,30.03,30.07,479666.0,28.6745,28.7509,28.665,28.7032,479666.0
2024-11-05 11:00:00,30.07,30.08,30.0,30.01,514631.0,28.7032,28.7127,28.6364,28.6459,514631.0
2024-11-05 11:30:00,30.02,30.07,30.0,30.02,420698.0,28.6555,28.7032,28.6364,28.6555,420698.0
2024-11-05 12:00:00,30.02,30.03,29.92,29.94,427713.0,28.6555,28.665,28.56,28.5791,427713.0
2024-11-05 12:30:00,29.94,29.95,29.9,29.91,291707.0,28.5791,28.5886,28.5409,28.5505,291707.0
2024-11-05 13:00:00,29.92,29.98,29.89,29.93,377635.0,28.56,28.6173,28.5314,28.5695,377635.0
2024-11-05 13:30:00,29.93,29.93,29.82,29.91,549351.0,28.5695,28.5695,28.4645,28.5505,549351.0
2024-11-05 14:00:00,29.91,29.98,29.88,29.9,685116.0,28.5505,28.6173,28.5218,28.5409,685116.0
2024-11-05 14:30:00,29.89,29.92,29.87,29.89,359528.0,28.5314,28.56,28.5123,28.5314,359528.0
2024-11-05 15:00:00,29.88,29.95,29.87,29.9,411438.0,28.5218,28.5886,28.5123,28.5409,411438.0
2024-11-05 15:30:00,29.9,29.99,29.87,29.95,1402453.0,28.5409,28.6268,28.5123,28.5886,1402453.0
2024-11-06 09:30:00,29.69,29.79,29.57,29.67,1067298.0,28.3405,28.4359,28.2259,28.3214,1067298.0
2024-11-06 10:00:00,29.67,29.77,29.64,29.76,709140.0,28.3214,28.4168,28.2927,28.4073,709140.0
2024-11-06 10:30:00,29.77,29.93,29.72,29.91,671278.0,28.4168,28.5695,28.3691,28.5505,671278.0
2024-11-06 11:00:00,29.91,29.92,29.74,29.77,616338.0,28.5505,28.56,28.3882,28.4168,616338.0
2024-11-06 11:30:00,29.77,29.83,29.72,29.82,718556.0,28.4168,28.4741,28.3691,28.4645,718556.0
2024-11-06 12:00:00,29.82,29.95,29.79,29.95,488840.0,28.4645,28.5886,28.4359,28.5886,488840.0
2024-11-06 12:30:00,29.95,30.01,29.94,29.97,525289.0,28.5886,28.6459,28.5791,28.6077,525289.0
2024-11-06 13:00:00,29.97,30.06,29.95,30.05,388572.0,28.6077,28.6936,28.5886,28.6841,388572.0
2024-11-06 13:30:00,30.05,30.11,30.02,30.09,342508.0,28.6841,28.7414,28.6555,28.7223,342508.0
2024-11-06 14:00:00,30.09,30.15,30.09,30.15,385487.0,28.7223,28.7795,28.7223,28.7795,385487.0
2024-11-06 14:30:00,30.15,30.25,30.13,30.22,499009.0,28.7795,28.875,28.7605,28.8464,499009.0
2024-11-06 15:00:00,30.23,30.24,30.17,30.19,426917.0,28.8559,28.8655,28.7986,28.8177,426917.0
2024-11-06 15:30:00,30.19,30.22,30.11,30.18,1547141.0,28.8177,28.8464,28.7414,28.8082,1547141.0
2024-11-07 09:30:00,30.48,30.5,30.18,30.25,944403.0,29.0945,29.1136,28.8082,28.875,944403.0
2024-11-07 10:00:00,30.26,30.34,30.17,30.3,449452.0,28.8845,28.9609,28.7986,28.9227,449452.0
2024-11-07 10:30:00,30.31,30.33,30.25,30.3,367478.0,28.9323,28.9514,28.875,28.9227,367478.0
2024-11-07 11:00:00,30.3,30.33,30.22,30.23,413656.0,28.9227,28.9514,28.8464,28.8559,413656.0
2024-11-07 11:30:00,30.23,30.24,30.13,30.22,387424.0,28.8559,28.8655,28.7605,28.8464,387424.0
2024-11-07 12:00:00,30.22,30.28,30.2,30.25,246550.0,28.8464,28.9036,28.8273,28.875,246550.0
2024-11-07 12:30:00,30.25,30.26,30.21,30.24,311544.0,28.875,28.8845,28.8368,28.8655,311544.0
2024-11-07 13:00:00,30.24,30.25,30.17,30.19,191518.0,28.8655,28.875,28.7986,28.8177,191518.0
2024-11-07 13:30:00,30.19,30.23,30.17,30.23,215560.0,28.8177,28.8559,28.7986,28.8559,215560.0
2024-11-07 14:00:00,30.23,30.26,30.16,30.17,313117.0,28.8559,28.8845,28.7891,28.7986,313117.0
2024-11-07 14:30:00,30.17,30.26,30.13,30.25,357329.0,28.7986,28.8845,28.7605,28.875,357329.0
2024-11-07 15:00:00,30.25,30.38,30.24,30.32,528209.0,28.875,28.9991,28.8655,28.9418,528209.0
2024-11-07 15:30:00,30.32,30.34,30.27,30.3,1230756.0,28.9418,28.9609,28.8941,28.9227,1230756.0
2024-11-08 09:30:00,29.2,29.23,29.01,29.03,1415770.0,28.3352,28.3643,28.1508,28.1702,1415770.0
2024-11-08 10:00:00,29.02,29.09,28.96,29.02,763568.0,28.1605,28.2284,28.1023,28.1605,763568.0
2024-11-08 10:30:00,29.01,29.05,28.99,29.02,763152.0,28.1508,28.1896,28.1314,28.1605,763152.0
2024-11-08 11:00:00,29.02,29.02,28.85,28.88,1095828.0,28.1605,28.1605,27.9955,28.0247,1095828.0
2024-11-08 11:30:00,28.89,28.92,28.81,28.82,686906.0,28.0344,28.0635,27.9567,27.9664,686906.0
2024-11-08 12:00:00,28.83,28.88,28.82,28.87,502446.0,27.9761,28.0247,27.9664,28.015,502446.0
2024-11-08 12:30:00,28.87,28.88,28.8,28.87,324696.0,28.015,28.0247,27.947,28.015,324696.0
2024-11-08 13:00:00,28.88,28.9,28.82,28.84,458432.0,28.0247,28.0441,27.9664,27.9858,458432.0
2024-11-08 13:30:00,28.84,28.89,28.81,28.88,383141.0,27.9858,28.0344,27.9567,28.0247,383141.0
2024-11-08 14:00:00,28.88,28.92,28.85,28.91,581196.0,28.0247,28.0635,27.9955,28.0538,581196.0
2024-11-08 14:30:00,28.9,28.99,28.9,28.95,419050.0,28.0441,28.1314,28.0441,28.0926,419050.0
2024-11-08 15:00:00,28.95,28.97,28.91,28.93,483259.0,28.0926,28.112,28.0538,28.0732,483259.0
2024-11-08 15:30:00,28.92,28.96,28.87,28.93,1150631.0,28.0635,28.1023,28.015,28.0732,1150631.0
2024-11-11 09:30:00,28.93,29.01,28.81,28.94,955290.0,28.0732,28.1508,27.9567,28.0829,955290.0
2024-11-11 10:00:00,28.94,29.02,28.8,28.8,754301.0,28.0829,28.1605,27.947,27.947,754301.0
2024-11-11 10:30:00,28.8,28.83,28.76,28.82,735215.0,27.947,27.9761,27.9082,27.9664,735215.0
2024-11-11 11:00:00,28.81,28.83,28.73,28.78,595064.0,27.9567,27.9761,27.8791,27.9276,595064.0
2024-11-11 11:30:00,28.77,28.86,28.76,28.86,898989.0,27.9179,28.0053,27.9082,28.0053,898989.0
2024-11-11 12:00:00,28.86,28.98,28.85,28.98,832613.0,28.0053,28.1217,27.9955,28.1217,832613.0
2024-11-11 12:30:00,28.98,29.0,28.96,28.99,595341.0,28.1217,28.1411,28.1023,28.1314,595341.0
2024-11-11 13:00:00,28.99,28.99,28.88,28.91,435529.0,28.1314,28.1314,28.0247,28.0538,435529.0
2024-11-11 13:30:00,28.9,28.94,28.89,28.92,276922.0,28.0441,28.0829,28.0344,28.0635,276922.0
2024-11-11 14:00:00,28.92,28.94,28.88,28.9,396727.0,28.0635,28.0829,28.0247,28.0441,396727.0
2024-11-11 14:30:00,28.9,28.94,28.89,28.93,320267.0,28.0441,28.0829,28.0344,28.0732,320267.0
2024-11-11 15:00:00,28.93,28.94,28.86,28.87,325313.0,28.0732,28.0829,28.0053,28.015,325313.0
2024-11-11 15:30:00,28.88,28.92,28.86,28.92,1115830.0,28.0247,28.0635,28.0053,28.0635,1115830.0
2024-11-12 09:30:00,28.52,28.59,28.36,28.38,1375951.0,27.6753,27.7432,27.5201,27.5395,1375951.0
2024-11-12 10:00:00,28.38,28.4,28.21,28.21,870947.0,27.5395,27.5589,27.3745,27.3745,870947.0
2024-11-12 10:30:00,28.22,28.25,28.18,28.21,667444.0,27.3842,27.4133,27.3454,27.3745,667444.0
2024-11-12 11:00:00,28.21,28.22,28.04,28.07,823891.0,27.3745,27.3842,27.2095,27.2387,823891.0
2024-11-12 11:30:00,28.06,28.14,28.05,28.13,770503.0,27.2289,27.3066,27.2192,27.2969,770503.0
2024-11-12 12:00:00,28.13,28.15,28.09,28.1,331447.0,27.2969,27.3163,27.2581,27.2678,331447.0
2024-11-12 12:30:00,28.09,28.13,28.07,28.1,408952.0,27.2581,27.2969,27.2387,27.2678,408952.0
2024-11-12 13:00:00,28.1,28.13,28.03,28.05,694544.0,27.2678,27.2969,27.1998,27.2192,694544.0
2024-11-12 13:30:00,28.05,28.12,28.05,28.11,330882.0,27.2192,27.2872,27.2192,27.2775,330882.0
2024-11-12 14:00:00,28.11,28.25,28.1,28.24,689699.0,27.2775,27.4133,27.2678,27.4036,689699.0
2024-11-12 14:30:00,28.25,28.27,28.18,28.21,670215.0,27.4133,27.4327,27.3454,27.3745,670215.0
2024-11-12 15:00:00,28.22,28.26,28.2,28.21,527290.0,27.3842,27.423,27.3648,27.3745,527290.0
2024-11-12 15:30:00,28.2,28.23,28.16,28.16,1513232.0,27.3648,27.3939,27.326,27.326,1513232.0
2024-11-13 09:30:00,28.13,28.19,27.82,27.86,1702748.0,27.2969,27.3551,26.9961,27.0349,1702748.0
2024-11-13 10:00:00,27.86,28.01,27.83,27.99,476227.0,27.0349,27.1804,27.0058,27.161,476227.0
2024-11-13 10:30:00,27.99,28.12,27.98,28.1,974673.0,27.161,27.2872,27.1513,27.2678,974673.0
2024-11-13 11:00:00,28.09,28.21,28.07,28.18,622660.0,27.2581,27.3745,27.2387,27.3454,622660.0
2024-11-13 11:30:00,28.18,28.35,28.15,28.32,911137.0,27.3454,27.5104,27.3163,27.4812,911137.0
2024-11-13 12:00:00,28.32,28.49,28.31,28.46,696082.0,27.4812,27.6462,27.4715,27.6171,696082.0
2024-11-13 12:30:00,28.46,28.53,28.45,28.5,500973.0,27.6171,27.685,27.6074,27.6559,500973.0
2024-11-13 13:00:00,28.5,28.61,28.49,28.59,627125.0,27.6559,27.7627,27.6462,27.7432,627125.0
2024-11-13 13:30:00,28.6,28.65,28.56,28.64,1005921.0,27.753,27.8015,27.7141,27.7918,1005921.0
2024-11-13 14:00:00,28.64,28.67,28.6,28.63,489972.0,27.7918,27.8209,27.753,27.7821,489972.0
2024-11-13 14:30:00,28.62,28.67,28.58,28.62,825755.0,27.7724,27.8209,27.7335,27.7724,825755.0
2024-11-13 15:00:00,28.62,28.63,28.58,28.62,458317.0,27.7724,27.7821,27.7335,27.7724,458317.0
2024-11-13 15:30:00,28.62,28.64,28.55,28.57,1369047.0,27.7724,27.7918,27.7044,27.7238,1369047.0
2024-11-14 09:30:00,28.9,29.06,28.83,28.9,1197321.0,28.0441,28.1993,27.9761,28.0441,1197321.0
2024-11-14 10:00:00,28.9,28.92,28.83,28.92,798440.0,28.0441,28.0635,27.9761,28.0635,798440.0
2024-11-14 10:30:00,28.92,28.92,28.84,28.91,449350.0,28.0635,28.0635,27.9858,28.0538,449350.0
2024-11-14 11:00:00,28.91,28.97,28.88,28.9,781142.0,28.0538,28.112,28.0247,28.0441,781142.0
2024-11-14 11:30:00,28.9,28.91,28.83,28.84,502650.0,28.0441,28.0538,27.9761,27.9858,502650.0
2024-11-14 12:00:00,28.84,28.91,28.76,28.91,469861.0,27.9858,28.0538,27.9082,28.0538,469861.0
2024-11-14 12:30:00,28.91,28.96,28.88,28.94,503123.0,28.0538,28.1023,28.0247,28.0829,503123.0
2024-11-14 13:00:00,28.93,28.94,28.88,28.88,255305.0,28.0732,28.0829,28.0247,28.0247,255305.0
2024-11-14 13:30:00,28.89,28.96,28.87,28.95,395010.0,28.0344,28.1023,28.015,28.0926,395010.0
2024-11-14 14:00:00,28.95,29.04,28.94,29.03,410488.0,28.0926,28.1799,28.0829,28.1702,410488.0
2024-11-14 14:30:00,29.03,29.07,29.01,29.04,400167.0,28.1702,28.209,28.1508,28.1799,400167.0
2024-11-14 15:00:00,29.04,29.04,28.93,29.01,583301.0,28.1799,28.1799,28.0732,28.1508,583301.0
2024-11-14 15:30:00,29.02,29.05,28.97,29.05,1183169.0,28.1605,28.1896,28.112,28.1896,1183169.0
2024-11-15 09:30:00,29.1,29.22,29.04,29.15,934155.0,28.2381,28.3546,28.1799,28.2867,934155.0
2024-11-15 10:00:00,29.14,29.2,29.1,29.15,996494.0,28.277,28.3352,28.2381,28.2867,996494.0
2024-11-15 10:30:00,29.15,29.16,29.0,29.09,631621.0,28.2867,28.2964,28.1411,28.2284,631621.0
2024-11-15 11:00:00,29.09,29.09,28.96,28.97,666680.0,28.2284,28.2284,28.1023,28.112,666680.0
2024-11-15 11:30:00,28.97,28.98,28.87,28.92,520774.0,28.112,28.1217,28.015,28.0635,520774.0
2024-11-15 12:00:00,28.93,28.93,28.88,28.91,240008.0,28.0732,28.0732,28.0247,28.0538,240008.0
2024-11-15 12:30:00,28.9,28.95,28.87,28.94,148280.0,28.0441,28.0926,28.015,28.0829,148280.0
2024-11-15 13:00:00,28.94,28.96,28.9,28.92,251842.0,28.0829,28.1023,28.0441,28.0635,251842.0
2024-11-15 13:30:00,28.92,28.92,28.84,28.85,295135.0,28.0635,28.0635,27.9858,27.9955,295135.0
2024-11-15 14:00:00,28.85,28.93,28.83,28.93,432192.0,27.9955,28.0732,27.9761,28.0732,432192.0
2024-11-15 14:30:00,28.93,28.94,28.88,28.91,453182.0,28.0732,28.0829,28.0247,28.0538,453182.0
2024-11-15 15:00:00,28.91,28.96,28.89,28.93,231933.0,28.0538,28.1023,28.0344,28.0732,231933.0
2024-11-15 15:30:00,28.93,29.0,28.91,28.98,1031573.0,28.0732,28.1411,28.0538,28.1217,1031573.0
2024-11-18 09:30:00,29.31,29.46,29.27,29.29,1013017.0,28.4419,28.5875,28.4031,28.4225,1013017.0
2024-11-18 10:00:00,29.28,29.34,29.24,29.3,474048.0,28.4128,28.471,28.374,28.4322,474048.0
2024-11-18 10:30:00,29.3,29.4,29.26,29.38,529853.0,28.4322,28.5293,28.3934,28.5099,529853.0
2024-11-18 11:00:00,29.38,29.4,29.27,29.28,514777.0,28.5099,28.5293,28.4031,28.4128,514777.0
2024-11-18 11:30:00,29.28,29.37,29.26,29.36,669299.0,28.4128,28.5001,28.3934,28.4904,669299.0
2024-11-18 12:00:00,29.35,29.4,29.35,29.38,191838.0,28.4807,28.5293,28.4807,28.5099,191838.0
2024-11-18 12:30:00,29.37,29.43,29.36,29.42,339204.0,28.5001,28.5584,28.4904,28.5487,339204.0
2024-11-18 13:00:00,29.42,29.46,29.41,29.45,489429.0,28.5487,28.5875,28.539,28.5778,489429.0
2024-11-18 13:30:00,29.44,29.47,29.4,29.46,434723.0,28.5681,28.5972,28.5293,28.5875,434723.0
2024-11-18 14:00:00,29.45,29.5,29.43,29.45,351868.0,28.5778,28.6263,28.5584,28.5778,351868.0
2024-11-18 14:30:00,29.46,29.48,29.44,29.46,337253.0,28.5875,28.6069,28.5681,28.5875,337253.0
2024-11-18 15:00:00,29.47,29.48,29.43,29.46,452577.0,28.5972,28.6069,28.5584,28.5875,452577.0
2024-11-18 15:30:00,29.45,29.46,29.38,29.42,1165531.0,28.5778,28.5875,28.5099,28.5487,1165531.0
2024-11-19 09:30:00,28.98,29.17,28.89,29.09,832709.0,28.1217,28.3061,28.0344,28.2284,832709.0
2024-11-19 10:00:00,29.09,29.14,29.02,29.04,543373.0,28.2284,28.277,28.1605,28.1799,543373.0
2024-11-19 10:30:00,29.04,29.05,28.91,28.98,641672.0,28.1799,28.1896,28.0538,28.1217,641672.0
2024-11-19 11:00:00,28.98,29.04,28.93,29.04,730326.0,28.1217,28.1799,28.0732,28.1799,730326.0
2024-11-19 11:30:00,29.03,29.07,29.01,29.07,514168.0,28.1702,28.209,28.1508,28.209,514168.0
2024-11-19 12:00:00,29.07,29.07,29.01,29.07,279194.0,28.209,28.209,28.1508,28.209,279194.0
2024-11-19 12:30:00,29.06,29.09,29.03,29.04,188123.0,28.1993,28.2284,28.1702,28.1799,188123.0
2024-11-19 13:00:00,29.04,29.05,28.96,28.98,250756.0,28.1799,28.1896,28.1023,28.1217,250756.0
2024-11-19 13:30:00,28.98,28.99,28.93,28.99,215421.0,28.1217,28.1314,28.0732,28.1314,215421.0
2024-11-19 14:00:00,28.99,29.04,28.97,29.01,399004.0,28.1314,28.1799,28.112,28.1508,399004.0
2024-11-19 14:30:00,29.01,29.02,28.97,29.0,393961.0,28.1508,28.1605,28.112,28.1411,393961.0
2024-11-19 15:00:00,29.0,29.04,28.98,29.04,566222.0,28.1411,28.1799,28.1217,28.1799,566222.0
2024-11-19 15:30:00,29.04,29.14,29.01,29.09,1141106.0,28.1799,28.277,28.1508,28.2284,1141106.0
2024-11-20 09:30:00,29.02,29.13,28.95,29.03,731507.0,28.1605,28.2673,28.0926,28.1702,731507.0
2024-11-20 10:00:00,29.03,29.06,28.93,28.98,496876.0,28.1702,28.1993,28.0732,28.1217,496876.0
2024-11-20 10:30:00,28.97,28.99,28.9,28.92,460609.0,28.112,28.1314,28.0441,28.0635,460609.0
2024-11-20 11:00:00,28.92,28.92,28.83,28.85,502496.0,28.0635,28.0635,27.9761,27.9955,502496.0
2024-11-20 11:30:00,28.85,28.93,28.83,28.9,242581.0,27.9955,28.0732,27.9761,28.0441,242581.0
2024-11-20 12:00:00,28.9,28.98,28.88,28.9,495038.0,28.0441,28.1217,28.0247,28.0441,495038.0
2024-11-20 12:30:00,28.91,29.04,28.89,29.01,278786.0,28.0538,28.1799,28.0344,28.1508,278786.0
2024-11-20 13:00:00,29.02,29.04,28.97,28.97,198185.0,28.1605,28.1799,28.112,28.112,198185.0
2024-11-20 13:30:00,28.98,29.0,28.95,28.98,109829.0,28.1217,28.1411,28.0926,28.1217,109829.0
2024-11-20 14:00:00,28.98,29.0,28.95,28.99,138132.0,28.1217,28.1411,28.0926,28.1314,138132.0
2024-11-20 14:30:00,28.99,29.02,28.98,28.99,349458.0,28.1314,28.1605,28.1217,28.1314,349458.0
2024-11-20 15:00:00,28.98,29.03,28.95,29.02,356485.0,28.1217,28.1702,28.0926,28.1605,356485.0
2024-11-20 15:30:00,29.02,29.09,29.0,29.08,914374.0,28.1605,28.2284,28.1411,28.2187,914374.0
2024-11-21 09:30:00,29.36,29.36,29.16,29.21,1241961.0,28.4904,28.4904,28.2964,28.3449,1241961.0
2024-11-21 10:00:00,29.21,29.37,29.19,29.29,618592.0,28.3449,28.5001,28.3255,28.4225,618592.0
2024-11-21 10:30:00,29.28,29.41,29.26,29.39,1258418.0,28.4128,28.539,28.3934,28.5196,1258418.0
2024-11-21 11:00:00,29.39,29.48,29.37,29.41,4750750.0,28.5196,28.6069,28.5001,28.539,4750750.0
2024-11-21 11:30:00,29.41,29.41,29.26,29.29,513655.0,28.539,28.539,28.3934,28.4225,513655.0
2024-11-21 12:00:00,29.29,29.34,29.27,29.33,546891.0,28.4225,28.471,28.4031,28.4613,546891.0
2024-11-21 12:30:00,29.33,29.42,29.32,29.39,330217.0,28.4613,28.5487,28.4516,28.5196,330217.0
2024-11-21 13:00:00,29.39,29.42,29.35,29.42,270812.0,28.5196,28.5487,28.4807,28.5487,270812.0
2024-11-21 13:30:00,29.42,29.45,29.41,29.44,649831.0,28.5487,28.5778,28.539,28.5681,649831.0
2024-11-21 14:00:00,29.44,29.46,29.39,29.45,546881.0,28.5681,28.5875,28.5196,28.5778,546881.0
2024-11-21 14:30:00,29.45,29.48,29.43,29.47,306700.0,28.5778,28.6069,28.5584,28.5972,306700.0
2024-11-21 15:00:00,29.48,29.51,29.46,29.51,398446.0,28.6069,28.636,28.5875,28.636,398446.0
2024-11-21 15:30:00,29.51,29.54,29.47,29.52,2878143.0,28.636,28.6651,28.5972,28.6457,2878143.0
2024-11-22 09:30:00,29.3,29.51,29.25,29.47,2107199.0,28.4322,28.636,28.3837,28.5972,2107199.0
2024-11-22 10:00:00,29.48,29.56,29.46,29.5,902396.0,28.6069,28.6845,28.5875,28.6263,902396.0
2024-11-22 10:30:00,29.5,29.51,29.46,29.5,564585.0,28.6263,28.636,28.5875,28.6263,564585.0
2024-11-22 11:00:00,29.5,29.55,29.45,29.54,835098.0,28.6263,28.6748,28.5778,28.6651,835098.0
2024-11-22 11:30:00,29.54,29.59,29.5,29.59,729651.0,28.6651,28.7136,28.6263,28.7136,729651.0
2024-11-22 12:00:00,29.59,29.68,29.58,29.63,671446.0,28.7136,28.801,28.7039,28.7524,671446.0
2024-11-22 12:30:00,29.63,29.69,29.6,29.69,301945.0,28.7524,28.8107,28.7233,28.8107,301945.0
2024-11-22 13:00:00,29.69,29.71,29.63,29.64,316670.0,28.8107,28.8301,28.7524,28.7622,316670.0
2024-11-22 13:30:00,29.64,29.64,29.59,29.64,323997.0,28.7622,28.7622,28.7136,28.7622,323997.0
2024-11-22 14:00:00,29.64,29.66,29.61,29.64,469519.0,28.7622,28.7816,28.733,28.7622,469519.0
2024-11-22 14:30:00,29.64,29.69,29.63,29.69,292281.0,28.7622,28.8107,28.7524,28.8107,292281.0
2024-11-22 15:00:00,29.68,29.71,29.67,29.68,687346.0,28.801,28.8301,28.7913,28.801,687346.0
2024-11-22 15:30:00,29.68,29.73,29.65,29.73,1420783.0,28.801,28.8495,28.7719,28.8495,1420783.0
2024-11-25 09:30:00,29.61,29.7,29.4,29.43,982238.0,28.733,28.8204,28.5293,28.5584,982238.0
2024-11-25 10:00:00,29.42,29.46,29.34,29.45,620385.0,28.5487,28.5875,28.471,28.5778,620385.0
2024-11-25 10:30:00,29.45,29.47,29.29,29.3,447652.0,28.5778,28.5972,28.4225,28.4322,447652.0
2024-11-25 11:00:00,29.3,29.35,29.21,29.23,506395.0,28.4322,28.4807,28.3449,28.3643,506395.0
2024-11-25 11:30:00,29.23,29.32,29.2,29.3,722505.0,28.3643,28.4516,28.3352,28.4322,722505.0
2024-11-25 12:00:00,29.3,29.33,29.25,29.27,349315.0,28.4322,28.4613,28.3837,28.4031,349315.0
2024-11-25 12:30:00,29.27,29.31,29.23,29.26,361858.0,28.4031,28.4419,28.3643,28.3934,361858.0
2024-11-25 13:00:00,29.26,29.31,29.24,29.3,150918.0,28.3934,28.4419,28.374,28.4322,150918.0
2024-11-25 13:30:00,29.3,29.41,29.29,29.4,515566.0,28.4322,28.539,28.4225,28.5293,515566.0
2024-11-25 14:00:00,29.4,29.42,29.35,29.36,244218.0,28.5293,28.5487,28.4807,28.4904,244218.0
2024-11-25 14:30:00,29.35,29.36,29.32,29.36,253881.0,28.4807,28.4904,28.4516,28.4904,253881.0
2024-11-25 15:00:00,29.36,29.41,29.34,29.4,544708.0,28.4904,28.539,28.471,28.5293,544708.0
2024-11-25 15:30:00,29.4,29.41,29.27,29.31,1615638.0,28.5293,28.539,28.4031,28.4419,1615638.0
2024-11-26 09:30:00,29.3,29.3,29.0,29.06,1083569.0,28.4322,28.4322,28.1411,28.1993,1083569.0
2024-11-26 10:00:00,29.07,29.1,28.96,28.98,544452.0,28.209,28.2381,28.1023,28.1217,544452.0
2024-11-26 10:30:00,28.98,29.05,28.93,28.95,517582.0,28.1217,28.1896,28.0732,28.0926,517582.0
2024-11-26 11:00:00,28.94,28.96,28.85,28.88,659959.0,28.0829,28.1023,27.9955,28.0247,659959.0
2024-11-26 11:30:00,28.88,28.94,28.86,28.89,723955.0,28.0247,28.0829,28.0053,28.0344,723955.0
2024-11-26 12:00:00,28.89,28.89,28.8,28.81,289803.0,28.0344,28.0344,27.947,27.9567,289803.0
2024-11-26 12:30:00,28.81,28.91,28.81,28.89,419966.0,27.9567,28.0538,27.9567,28.0344,419966.0
2024-11-26 13:00:00,28.89,28.92,28.84,28.89,339241.0,28.0344,28.0635,27.9858,28.0344,339241.0
2024-11-26 13:30:00,28.89,28.9,28.85,28.88,331698.0,28.0344,28.0441,27.9955,28.0247,331698.0
2024-11-26 14:00:00,28.88,28.89,28.8,28.87,296012.0,28.0247,28.0344,27.947,28.015,296012.0
2024-11-26 14:30:00,28.87,28.93,28.86,28.91,447969.0,28.015,28.0732,28.0053,28.0538,447969.0
2024-11-26 15:00:00,28.92,28.94,28.87,28.9,665354.0,28.0635,28.0829,28.015,28.0441,665354.0
2024-11-26 15:30:00,28.9,28.96,28.88,28.96,1164802.0,28.0441,28.1023,28.0247,28.1023,1164802.0
2024-11-27 09:30:00,29.03,29.22,28.98,29.13,749369.0,28.1702,28.3546,28.1217,28.2673,749369.0
2024-11-27 10:00:00,29.14,29.14,29.03,29.12,567220.0,28.277,28.277,28.1702,28.2576,567220.0
2024-11-27 10:30:00,29.12,29.25,29.07,29.2,485354.0,28.2576,28.3837,28.209,28.3352,485354.0
2024-11-27 11:00:00,29.21,29.28,29.19,29.24,651186.0,28.3449,28.4128,28.3255,28.374,651186.0
2024-11-27 11:30:00,29.24,29.25,29.18,29.2,468301.0,28.374,28.3837,28.3158,28.3352,468301.0
2024-11-27 12:00:00,29.21,29.25,29.17,29.21,436308.0,28.3449,28.3837,28.3061,28.3449,436308.0
2024-11-27 12:30:00,29.21,29.22,29.17,29.17,188012.0,28.3449,28.3546,28.3061,28.3061,188012.0
2024-11-27 13:00:00,29.18,29.21,29.14,29.17,202634.0,28.3158,28.3449,28.277,28.3061,202634.0
2024-11-27 13:30:00,29.17,29.18,29.15,29.17,102707.0,28.3061,28.3158,28.2867,28.3061,102707.0
2024-11-27 14:00:00,29.17,29.22,29.16,29.2,289469.0,28.3061,28.3546,28.2964,28.3352,289469.0
2024-11-27 14:30:00,29.19,29.22,29.17,29.19,201941.0,28.3255,28.3546,28.3061,28.3255,201941.0
2024-11-27 15:00:00,29.18,29.19,29.13,29.17,180647.0,28.3158,28.3255,28.2673,28.3061,180647.0
2024-11-27 15:30:00,29.17,29.18,29.12,29.13,949637.0,28.3061,28.3158,28.2576,28.2673,949637.0
2024-11-29 09:30:00,29.25,29.31,29.14,29.21,724045.0,28.3837,28.4419,28.277,28.3449,724045.0
2024-11-29 10:00:00,29.21,29.3,29.19,29.21,430339.0,28.3449,28.4322,28.3255,28.3449,430339.0
2024-11-29 10:30:00,29.21,29.28,29.21,29.26,291704.0,28.3449,28.4128,28.3449,28.3934,291704.0
2024-11-29 11:00:00,29.26,29.31,29.24,29.3,351824.0,28.3934,28.4419,28.374,28.4322,351824.0
2024-11-29 11:30:00,29.3,29.31,29.19,29.21,543899.0,28.4322,28.4419,28.3255,28.3449,543899.0
2024-11-29 12:00:00,29.21,29.27,29.18,29.26,380786.0,28.3449,28.4031,28.3158,28.3934,380786.0
2024-11-29 12:30:00,29.27,29.34,29.25,29.32,365771.0,28.4031,28.471,28.3837,28.4516,365771.0
2024-12-02 09:30:00,29.15,29.2,28.69,28.7,848905.0,28.2867,28.3352,27.8403,27.85,848905.0
2024-12-02 10:00:00,28.71,28.8,28.68,28.78,572039.0,27.8597,27.947,27.8306,27.9276,572039.0
2024-12-02 10:30:00,28.77,28.8,28.7,28.78,494747.0,27.9179,27.947,27.85,27.9276,494747.0
2024-12-02 11:00:00,28.78,28.86,28.75,28.83,494018.0,27.9276,28.0053,27.8985,27.9761,494018.0
2024-12-02 11:30:00,28.82,28.89,28.82,28.86,437253.0,27.9664,28.0344,27.9664,28.0053,437253.0
2024-12-02 12:00:00,28.87,28.91,28.85,28.85,244335.0,28.015,28.0538,27.9955,27.9955,244335.0
2024-12-02 12:30:00,28.85,29.0,28.85,29.0,556895.0,27.9955,28.1411,27.9955,28.1411,556895.0
2024-12-02 13:00:00,29.0,29.0,28.91,28.93,490880.0,28.1411,28.1411,28.0538,28.0732,490880.0
2024-12-02 13:30:00,28.94,28.97,28.88,28.94,578068.0,28.0829,28.112,28.0247,28.0829,578068.0
2024-12-02 14:00:00,28.93,28.97,28.9,28.96,416058.0,28.0732,28.112,28.0441,28.1023,416058.0
2024-12-02 14:30:00,28.96,28.99,28.94,28.98,314154.0,28.1023,28.1314,28.0829,28.1217,314154.0
2024-12-02 15:00:00,28.98,29.04,28.97,29.03,465740.0,28.1217,28.1799,28.112,28.1702,465740.0
2024-12-02 15:30:00,29.03,29.06,28.98,28.99,1202290.0,28.1702,28.1993,28.1217,28.1314,1202290.0
2024-12-03 09:30:00,29.52,29.57,29.32,29.33,1348764.0,28.6457,28.6942,28.4516,28.4613,1348764.0
2024-12-03 10:00:00,29.33,29.41,29.28,29.38,344192.0,28.4613,28.539,28.4128,28.5099,344192.0
2024-12-03 10:30:00,29.38,29.48,29.35,29.38,438817.0,28.5099,28.6069,28.4807,28.5099,438817.0
2024-12-03 11:00:00,29.38,29.43,29.36,29.41,430992.0,28.5099,28.5584,28.4904,28.539,430992.0
2024-12-03 11:30:00,29.42,29.42,29.38,29.42,315378.0,28.5487,28.5487,28.5099,28.5487,315378.0
2024-12-03 12:00:00,29.42,29.47,29.4,29.46,340582.0,28.5487,28.5972,28.5293,28.5875,340582.0
2024-12-03 12:30:00,29.46,29.54,29.46,29.52,273286.0,28.5875,28.6651,28.5875,28.6457,273286.0
2024-12-03 13:00:00,29.51,29.52,29.46,29.49,172605.0,28.636,28.6457,28.5875,28.6166,172605.0
2024-12-03 13:30:00,29.49,29.58,29.48,29.58,256876.0,28.6166,28.7039,28.6069,28.7039,256876.0
2024-12-03 14:00:00,29.58,29.6,29.52,29.53,374486.0,28.7039,28.7233,28.6457,28.6554,374486.0
2024-12-03 14:30:00,29.52,29.6,29.52,29.55,389705.0,28.6457,28.7233,28.6457,28.6748,389705.0
2024-12-03 15:00:00,29.55,29.59,29.53,29.59,327282.0,28.6748,28.7136,28.6554,28.7136,327282.0
2024-12-03 15:30:00,29.59,29.59,29.42,29.45,1324514.0,28.7136,28.7136,28.5487,28.5778,1324514.0
2024-12-04 09:30:00,29.7,29.74,29.46,29.46,1154606.0,28.8204,28.8592,28.5875,28.5875,1154606.0
2024-12-04 10:00:00,29.47,29.49,29.24,29.33,535232.0,28.5972,28.6166,28.374,28.4613,535232.0
2024-12-04 10:30:00,29.34,29.4,29.32,29.4,571444.0,28.471,28.5293,28.4516,28.5293,571444.0
2024-12-04 11:00:00,29.4,29.4,29.25,29.31,497413.0,28.5293,28.5293,28.3837,28.4419,497413.0
2024-12-04 11:30:00,29.3,29.32,29.26,29.26,245324.0,28.4322,28.4516,28.3934,28.3934,245324.0
2024-12-04 12:00:00,29.27,29.27,29.15,29.25,485750.0,28.4031,28.4031,28.2867,28.3837,485750.0
2024-12-04 12:30:00,29.25,29.25,29.17,29.19,570114.0,28.3837,28.3837,28.3061,28.3255,570114.0
2024-12-04 13:00:00,29.2,29.22,29.1,29.1,279702.0,28.3352,28.3546,28.2381,28.2381,279702.0
2024-12-04 13:30:00,29.11,29.13,29.05,29.12,244122.0,28.2478,28.2673,28.1896,28.2576,244122.0
2024-12-04 14:00:00,29.13,29.15,29.1,29.12,347170.0,28.2673,28.2867,28.2381,28.2576,347170.0
2024-12-04 14:30:00,29.12,29.13,29.07,29.09,383420.0,28.2576,28.2673,28.209,28.2284,383420.0
2024-12-04 15:00:00,29.08,29.13,29.08,29.1,328982.0,28.2187,28.2673,28.2187,28.2381,328982.0
2024-12-04 15:30:00,29.1,29.15,29.09,29.14,1271544.0,28.2381,28.2867,28.2284,28.277,1271544.0
2024-12-05 09:30:00,29.09,29.19,29.05,29.14,619420.0,28.2284,28.3255,28.1896,28.277,619420.0
2024-12-05 10:00:00,29.14,29.14,28.96,28.96,381667.0,28.277,28.277,28.1023,28.1023,381667.0
2024-12-05 10:30:00,28.96,29.03,28.93,28.96,333214.0,28.1023,28.1702,28.0732,28.1023,333214.0
2024-12-05 11:00:00,28.96,29.0,28.91,29.0,347736.0,28.1023,28.1411,28.0538,28.1411,347736.0
2024-12-05 11:30:00,29.0,29.05,28.95,28.95,643339.0,28.1411,28.1896,28.0926,28.0926,643339.0
2024-12-05 12:00:00,28.96,29.1,28.93,29.07,668500.0,28.1023,28.2381,28.0732,28.209,668500.0
2024-12-05 12:30:00,29.07,29.11,29.03,29.08,231579.0,28.209,28.2478,28.1702,28.2187,231579.0
2024-12-05 13:00:00,29.07,29.12,29.02,29.12,364302.0,28.209,28.2576,28.1605,28.2576,364302.0
2024-12-05 13:30:00,29.12,29.17,29.11,29.17,312411.0,28.2576,28.3061,28.2478,28.3061,312411.0
2024-12-05 14:00:00,29.16,29.17,29.09,29.09,303531.0,28.2964,28.3061,28.2284,28.2284,303531.0
2024-12-05 14:30:00,29.09,29.19,29.08,29.19,372884.0,28.2284,28.3255,28.2187,28.3255,372884.0
2024-12-05 15:00:00,29.19,29.19,29.16,29.19,252151.0,28.3255,28.3255,28.2964,28.3255,252151.0
2024-12-05 15:30:00,29.18,29.19,29.13,29.16,1216217.0,28.3158,28.3255,28.2673,28.2964,1216217.0
2024-12-06 09:30:00,29.19,29.2,28.73,28.77,1139886.0,28.3255,28.3352,27.8791,27.9179,1139886.0
2024-12-06 10:00:00,28.77,28.77,28.65,28.67,727155.0,27.9179,27.9179,27.8015,27.8209,727155.0
2024-12-06 10:30:00,28.67,28.75,28.63,28.74,619632.0,27.8209,27.8985,27.7821,27.8888,619632.0
2024-12-06 11:00:00,28.75,28.77,28.68,28.77,341516.0,27.8985,27.9179,27.8306,27.9179,341516.0
2024-12-06 11:30:00,28.77,28.84,28.75,28.77,515268.0,27.9179,27.9858,27.8985,27.9179,515268.0
2024-12-06 12:00:00,28.77,28.78,28.67,28.7,304475.0,27.9179,27.9276,27.8209,27.85,304475.0
2024-12-06 12:30:00,28.7,28.77,28.69,28.74,482616.0,27.85,27.9179,27.8403,27.8888,482616.0
2024-12-06 13:00:00,28.73,28.78,28.72,28.73,522265.0,27.8791,27.9276,27.8694,27.8791,522265.0
2024-12-06 13:30:00,28.72,28.78,28.7,28.76,284779.0,27.8694,27.9276,27.85,27.9082,284779.0
2024-12-06 14:00:00,28.77,28.77,28.7,28.73,664881.0,27.9179,27.9179,27.85,27.8791,664881.0
2024-12-06 14:30:00,28.73,28.74,28.66,28.7,454547.0,27.8791,27.8888,27.8112,27.85,454547.0
2024-12-06 15:00:00,28.7,28.79,28.69,28.79,562834.0,27.85,27.9373,27.8403,27.9373,562834.0
2024-12-06 15:30:00,28.79,28.84,28.68,28.7,1690442.0,27.9373,27.9858,27.8306,27.85,1690442.0
2024-12-09 09:30:00,29.92,30.21,29.8,30.21,3050555.0,29.0339,29.3153,28.9174,29.3153,3050555.0
2024-12-09 10:00:00,30.21,30.39,30.17,30.35,2028784.0,29.3153,29.4899,29.2765,29.4511,2028784.0
2024-12-09 10:30:00,30.35,30.46,30.32,30.38,1347232.0,29.4511,29.5579,29.422,29.4802,1347232.0
2024-12-09 11:00:00,30.38,30.45,30.14,30.15,811875.0,29.4802,29.5482,29.2473,29.257,811875.0
2024-12-09 11:30:00,30.16,30.25,30.07,30.23,685433.0,29.2668,29.3541,29.1794,29.3347,685433.0
2024-12-09 12:00:00,30.23,30.33,30.21,30.26,572350.0,29.3347,29.4317,29.3153,29.3638,572350.0
2024-12-09 12:30:00,30.25,30.33,30.22,30.28,575304.0,29.3541,29.4317,29.325,29.3832,575304.0
2024-12-09 13:00:00,30.28,30.29,30.13,30.14,469590.0,29.3832,29.3929,29.2376,29.2473,469590.0
2024-12-09 13:30:00,30.13,30.22,30.12,30.21,466576.0,29.2376,29.325,29.2279,29.3153,466576.0
2024-12-09 14:00:00,30.21,30.21,30.15,30.15,338672.0,29.3153,29.3153,29.257,29.257,338672.0
2024-12-09 14:30:00,30.16,30.2,30.12,30.14,430942.0,29.2668,29.3056,29.2279,29.2473,430942.0
2024-12-09 15:00:00,30.14,30.21,30.09,30.19,914571.0,29.2473,29.3153,29.1988,29.2959,914571.0
2024-12-09 15:30:00,30.2,30.2,30.08,30.09,2495926.0,29.3056,29.3056,29.1891,29.1988,2495926.0
2024-12-10 09:30:00,30.23,30.31,30.14,30.18,1115268.0,29.3347,29.4123,29.2473,29.2862,1115268.0
2024-12-10 10:00:00,30.17,30.17,30.04,30.06,340934.0,29.2765,29.2765,29.1503,29.1697,340934.0
2024-12-10 10:30:00,30.07,30.22,30.07,30.22,412464.0,29.1794,29.325,29.1794,29.325,412464.0
2024-12-10 11:00:00,30.21,30.25,30.14,30.22,449486.0,29.3153,29.3541,29.2473,29.325,449486.0
2024-12-10 11:30:00,30.21,30.26,30.11,30.13,300324.0,29.3153,29.3638,29.2182,29.2376,300324.0
2024-12-10 12:00:00,30.13,30.15,30.08,30.12,159447.0,29.2376,29.257,29.1891,29.2279,159447.0
2024-12-10 12:30:00,30.11,30.26,30.11,30.25,358114.0,29.2182,29.3638,29.2182,29.3541,358114.0
2024-12-10 13:00:00,30.25,30.26,30.19,30.21,309484.0,29.3541,29.3638,29.2959,29.3153,309484.0
2024-12-10 13:30:00,30.21,30.28,30.21,30.24,265105.0,29.3153,29.3832,29.3153,29.3444,265105.0
2024-12-10 14:00:00,30.24,30.29,30.23,30.25,418813.0,29.3444,29.3929,29.3347,29.3541,418813.0
2024-12-10 14:30:00,30.24,30.29,30.23,30.29,347733.0,29.3444,29.3929,29.3347,29.3929,347733.0
2024-12-10 15:00:00,30.29,30.29,30.19,30.21,412984.0,29.3929,29.3929,29.2959,29.3153,412984.0
2024-12-10 15:30:00,30.21,30.22,30.07,30.11,1175390.0,29.3153,29.325,29.1794,29.2182,1175390.0
2024-12-11 09:30:00,30.18,30.23,29.96,30.02,892558.0,29.2862,29.3347,29.0727,29.1309,892558.0
2024-12-11 10:00:00,30.02,30.1,29.97,30.05,627894.0,29.1309,29.2085,29.0824,29.16,627894.0
2024-12-11 10:30:00,30.05,30.06,29.92,30.01,417322.0,29.16,29.1697,29.0339,29.1212,417322.0
2024-12-11 11:00:00,30.0,30.14,29.97,30.07,591107.0,29.1115,29.2473,29.0824,29.1794,591107.0
2024-12-11 11:30:00,30.07,30.22,30.04,30.09,397398.0,29.1794,29.325,29.1503,29.1988,397398.0
2024-12-11 12:00:00,30.08,30.11,29.98,30.04,291140.0,29.1891,29.2182,29.0921,29.1503,291140.0
2024-12-11 12:30:00,30.04,30.08,29.99,30.06,195029.0,29.1503,29.1891,29.1018,29.1697,195029.0
2024-12-11 13:00:00,30.07,30.18,30.06,30.18,217566.0,29.1794,29.2862,29.1697,29.2862,217566.0
2024-12-11 13:30:00,30.18,30.19,30.13,30.14,542532.0,29.2862,29.2959,29.2376,29.2473,542532.0
2024-12-11 14:00:00,30.14,30.26,30.13,30.26,377002.0,29.2473,29.3638,29.2376,29.3638,377002.0
2024-12-11 14:30:00,30.26,30.33,30.24,30.32,410674.0,29.3638,29.4317,29.3444,29.422,410674.0
2024-12-11 15:00:00,30.32,30.39,30.29,30.39,496442.0,29.422,29.4899,29.3929,29.4899,496442.0
2024-12-11 15:30:00,30.38,30.39,30.32,30.33,1271717.0,29.4802,29.4899,29.422,29.4317,1271717.0
2024-12-12 09:30:00,30.24,30.43,30.14,30.4,790544.0,29.3444,29.5288,29.2473,29.4996,790544.0
2024-12-12 10:00:00,30.41,30.43,30.14,30.15,510676.0,29.5093,29.5288,29.2473,29.257,510676.0
2024-12-12 10:30:00,30.14,30.16,30.08,30.16,633428.0,29.2473,29.2668,29.1891,29.2668,633428.0
2024-12-12 11:00:00,30.16,30.21,30.09,30.21,434327.0,29.2668,29.3153,29.1988,29.3153,434327.0
2024-12-12 11:30:00,30.2,30.27,30.15,30.21,426822.0,29.3056,29.3735,29.257,29.3153,426822.0
2024-12-12 12:00:00,30.22,30.36,30.21,30.33,402348.0,29.325,29.4608,29.3153,29.4317,402348.0
2024-12-12 12:30:00,30.33,30.35,30.21,30.25,361355.0,29.4317,29.4511,29.3153,29.3541,361355.0
2024-12-12 13:00:00,30.25,30.34,30.23,30.3,319289.0,29.3541,29.4414,29.3347,29.4026,319289.0
2024-12-12 13:30:00,30.3,30.31,30.25,30.28,248414.0,29.4026,29.4123,29.3541,29.3832,248414.0
2024-12-12 14:00:00,30.27,30.32,30.21,30.26,312267.0,29.3735,29.422,29.3153,29.3638,312267.0
2024-12-12 14:30:00,30.26,30.26,30.23,30.24,390811.0,29.3638,29.3638,29.3347,29.3444,390811.0
2024-12-12 15:00:00,30.24,30.28,30.23,30.28,352459.0,29.3444,29.3832,29.3347,29.3832,352459.0
2024-12-12 15:30:00,30.28,30.28,30.13,30.16,1348473.0,29.3832,29.3832,29.2376,29.2668,1348473.0
2024-12-13 09:30:00,30.01,30.02,29.74,29.75,769445.0,29.1212,29.1309,28.8592,28.8689,769445.0
2024-12-13 10:00:00,29.75,29.77,29.7,29.73,685783.0,28.8689,28.8883,28.8204,28.8495,685783.0
2024-12-13 10:30:00,29.73,29.88,29.71,29.88,469866.0,28.8495,28.995,28.8301,28.995,469866.0
2024-12-13 11:00:00,29.9,29.92,29.85,29.92,322663.0,29.0145,29.0339,28.9659,29.0339,322663.0
2024-12-13 11:30:00,29.92,30.05,29.89,30.04,481264.0,29.0339,29.16,29.0047,29.1503,481264.0
2024-12-13 12:00:00,30.04,30.05,29.92,29.99,414394.0,29.1503,29.16,29.0339,29.1018,414394.0
2024-12-13 12:30:00,30.0,30.03,29.99,30.01,253652.0,29.1115,29.1406,29.1018,29.1212,253652.0
2024-12-13 13:00:00,30.01,30.07,30.0,30.04,340412.0,29.1212,29.1794,29.1115,29.1503,340412.0
2024-12-13 13:30:00,30.04,30.08,30.0,30.01,275519.0,29.1503,29.1891,29.1115,29.1212,275519.0
2024-12-13 14:00:00,30.0,30.03,29.96,29.96,210472.0,29.1115,29.1406,29.0727,29.0727,210472.0
2024-12-13 14:30:00,29.96,30.01,29.95,30.01,284173.0,29.0727,29.1212,29.063,29.1212,284173.0
2024-12-13 15:00:00,30.01,30.04,30.0,30.04,354966.0,29.1212,29.1503,29.1115,29.1503,354966.0
2024-12-13 15:30:00,30.04,30.04,29.91,29.98,969384.0,29.1503,29.1503,29.0242,29.0921,969384.0
2024-12-16 09:30:00,29.53,29.54,29.3,29.33,1067505.0,28.6554,28.6651,28.4322,28.4613,1067505.0
2024-12-16 10:00:00,29.33,29.46,29.31,29.35,466544.0,28.4613,28.5875,28.4419,28.4807,466544.0
2024-12-16 10:30:00,29.35,29.39,29.28,29.34,590406.0,28.4807,28.5196,28.4128,28.471,590406.0
2024-12-16 11:00:00,29.35,29.35,29.17,29.18,599513.0,28.4807,28.4807,28.3061,28.3158,599513.0
2024-12-16 11:30:00,29.19,29.28,29.11,29.19,723099.0,28.3255,28.4128,28.2478,28.3255,723099.0
2024-12-16 12:00:00,29.19,29.2,29.15,29.19,300016.0,28.3255,28.3352,28.2867,28.3255,300016.0
2024-12-16 12:30:00,29.18,29.24,29.1,29.12,357570.0,28.3158,28.374,28.2381,28.2576,357570.0
2024-12-16 13:00:00,29.12,29.14,29.07,29.08,598704.0,28.2576,28.277,28.209,28.2187,598704.0
2024-12-16 13:30:00,29.08,29.09,28.99,29.05,564523.0,28.2187,28.2284,28.1314,28.1896,564523.0
2024-12-16 14:00:00,29.05,29.09,29.01,29.03,510767.0,28.1896,28.2284,28.1508,28.1702,510767.0
2024-12-16 14:30:00,29.02,29.07,29.0,29.04,393225.0,28.1605,28.209,28.1411,28.1799,393225.0
2024-12-16 15:00:00,29.04,29.04,29.0,29.01,371771.0,28.1799,28.1799,28.1411,28.1508,371771.0
2024-12-16 15:30:00,29.01,29.05,28.94,28.95,1753960.0,28.1508,28.1896,28.0829,28.0926,1753960.0
2024-12-17 09:30:00,28.95,29.02,28.87,28.99,840714.0,28.0926,28.1605,28.015,28.1314,840714.0
2024-12-17 10:00:00,28.98,29.04,28.93,29.0,538444.0,28.1217,28.1799,28.0732,28.1411,538444.0
2024-12-17 10:30:00,29.0,29.05,28.92,28.96,544368.0,28.1411,28.1896,28.0635,28.1023,544368.0
2024-12-17 11:00:00,28.96,29.02,28.95,28.98,537056.0,28.1023,28.1605,28.0926,28.1217,537056.0
2024-12-17 11:30:00,28.98,29.03,28.9,29.02,420561.0,28.1217,28.1702,28.0441,28.1605,420561.0
2024-12-17 12:00:00,29.02,29.03,28.86,28.87,332038.0,28.1605,28.1702,28.0053,28.015,332038.0
2024-12-17 12:30:00,28.87,28.97,28.86,28.96,446609.0,28.015,28.112,28.0053,28.1023,446609.0
2024-12-17 13:00:00,28.96,29.0,28.93,29.0,377700.0,28.1023,28.1411,28.0732,28.1411,377700.0
2024-12-17 13:30:00,28.99,29.07,28.98,29.07,281526.0,28.1314,28.209,28.1217,28.209,281526.0
2024-12-17 14:00:00,29.07,29.08,28.98,29.04,584251.0,28.209,28.2187,28.1217,28.1799,584251.0
2024-12-17 14:30:00,29.04,29.09,29.02,29.02,412180.0,28.1799,28.2284,28.1605,28.1605,412180.0
2024-12-17 15:00:00,29.03,29.08,29.0,29.08,503630.0,28.1702,28.2187,28.1411,28.2187,503630.0
2024-12-17 15:30:00,29.08,29.12,29.02,29.08,1473881.0,28.2187,28.2576,28.1605,28.2187,1473881.0
2024-12-18 09:30:00,29.25,29.37,29.15,29.16,801216.0,28.3837,28.5001,28.2867,28.2964,801216.0
2024-12-18 10:00:00,29.16,29.17,29.08,29.1,564521.0,28.2964,28.3061,28.2187,28.2381,564521.0
2024-12-18 10:30:00,29.11,29.15,29.06,29.09,263191.0,28.2478,28.2867,28.1993,28.2284,263191.0
2024-12-18 11:00:00,29.09,29.16,29.05,29.13,427623.0,28.2284,28.2964,28.1896,28.2673,427623.0
2024-12-18 11:30:00,29.14,29.16,29.11,29.15,342664.0,28.277,28.2964,28.2478,28.2867,342664.0
2024-12-18 12:00:00,29.15,29.23,29.14,29.21,296672.0,28.2867,28.3643,28.277,28.3449,296672.0
2024-12-18 12:30:00,29.22,29.22,29.16,29.18,248297.0,28.3546,28.3546,28.2964,28.3158,248297.0
2024-12-18 13:00:00,29.18,29.19,29.15,29.16,298446.0,28.3158,28.3255,28.2867,28.2964,298446.0
2024-12-18 13:30:00,29.17,29.22,29.16,29.21,218319.0,28.3061,28.3546,28.2964,28.3449,218319.0
2024-12-18 14:00:00,29.2,29.21,28.96,28.97,382468.0,28.3352,28.3449,28.1023,28.112,382468.0
2024-12-18 14:30:00,28.96,29.03,28.83,28.83,439162.0,28.1023,28.1702,27.9761,27.9761,439162.0
2024-12-18 15:00:00,28.84,28.88,28.78,28.8,594993.0,27.9858,28.0247,27.9276,27.947,594993.0
2024-12-18 15:30:00,28.8,28.81,28.5,28.53,1776223.0,27.947,27.9567,27.6559,27.685,1776223.0
2024-12-19 09:30:00,28.83,28.85,28.65,28.69,1016039.0,27.9761,27.9955,27.8015,27.8403,1016039.0
2024-12-19 10:00:00,28.69,28.69,28.52,28.58,537341.0,27.8403,27.8403,27.6753,27.7335,537341.0
2024-12-19 10:30:00,28.58,28.61,28.48,28.51,631962.0,27.7335,27.7627,27.6365,27.6656,631962.0
2024-12-19 11:00:00,28.51,28.51,28.43,28.48,594316.0,27.6656,27.6656,27.588,27.6365,594316.0
2024-12-19 11:30:00,28.47,28.53,28.45,28.46,650220.0,27.6268,27.685,27.6074,27.6171,650220.0
2024-12-19 12:00:00,28.46,28.54,28.46,28.51,331877.0,27.6171,27.6947,27.6171,27.6656,331877.0
2024-12-19 12:30:00,28.51,28.52,28.45,28.46,243455.0,27.6656,27.6753,27.6074,27.6171,243455.0
2024-12-19 13:00:00,28.46,28.5,28.42,28.45,197527.0,27.6171,27.6559,27.5783,27.6074,197527.0
2024-12-19 13:30:00,28.46,28.55,28.45,28.55,187657.0,27.6171,27.7044,27.6074,27.7044,187657.0
2024-12-19 14:00:00,28.54,28.57,28.48,28.55,261037.0,27.6947,27.7238,27.6365,27.7044,261037.0
2024-12-19 14:30:00,28.55,28.58,28.5,28.51,362079.0,27.7044,27.7335,27.6559,27.6656,362079.0
2024-12-19 15:00:00,28.52,28.55,28.46,28.46,323796.0,27.6753,27.7044,27.6171,27.6171,323796.0
2024-12-19 15:30:00,28.46,28.56,28.4,28.41,1181455.0,27.6171,27.7141,27.5589,27.5686,1181455.0
2024-12-20 09:30:00,28.21,28.39,28.13,28.35,842282.0,27.3745,27.5492,27.2969,27.5104,842282.0
2024-12-20 10:00:00,28.36,28.44,28.34,28.43,438553.0,27.5201,27.5977,27.5007,27.588,438553.0
2024-12-20 10:30:00,28.43,28.48,28.42,28.45,457978.0,27.588,27.6365,27.5783,27.6074,457978.0
2024-12-20 11:00:00,28.45,28.65,28.43,28.6,830127.0,27.6074,27.8015,27.588,27.753,830127.0
2024-12-20 11:30:00,28.6,28.71,28.58,28.67,790518.0,27.753,27.8597,27.7335,27.8209,790518.0
2024-12-20 12:00:00,28.66,28.68,28.6,28.64,421932.0,27.8112,27.8306,27.753,27.7918,421932.0
2024-12-20 12:30:00,28.64,28.74,28.59,28.74,337711.0,27.7918,27.8888,27.7432,27.8888,337711.0
2024-12-20 13:00:00,28.74,28.74,28.64,28.66,421607.0,27.8888,27.8888,27.7918,27.8112,421607.0
2024-12-20 13:30:00,28.66,28.73,28.65,28.67,424780.0,27.8112,27.8791,27.8015,27.8209,424780.0
2024-12-20 14:00:00,28.67,28.67,28.58,28.64,416278.0,27.8209,27.8209,27.7335,27.7918,416278.0
2024-12-20 14:30:00,28.65,28.69,28.63,28.66,337061.0,27.8015,27.8403,27.7821,27.8112,337061.0
2024-12-20 15:00:00,28.66,28.67,28.55,28.57,461003.0,27.8112,27.8209,27.7044,27.7238,461003.0
2024-12-20 15:30:00,28.58,28.63,28.52,28.6,1393086.0,27.7335,27.7821,27.6753,27.753,1393086.0
2024-12-23 09:30:00,28.49,28.54,28.37,28.42,620462.0,27.6462,27.6947,27.5298,27.5783,620462.0
2024-12-23 10:00:00,28.41,28.49,28.35,28.49,441013.0,27.5686,27.6462,27.5104,27.6462,441013.0
2024-12-23 10:30:00,28.49,28.51,28.45,28.46,476905.0,27.6462,27.6656,27.6074,27.6171,476905.0
2024-12-23 11:00:00,28.46,28.57,28.45,28.57,575232.0,27.6171,27.7238,27.6074,27.7238,575232.0
2024-12-23 11:30:00,28.57,28.63,28.54,28.62,507472.0,27.7238,27.7821,27.6947,27.7724,507472.0
2024-12-23 12:00:00,28.63,28.68,28.56,28.64,366639.0,27.7821,27.8306,27.7141,27.7918,366639.0
2024-12-23 12:30:00,28.64,28.75,28.61,28.73,313285.0,27.7918,27.8985,27.7627,27.8791,313285.0
2024-12-23 13:00:00,28.73,28.79,28.7,28.75,354489.0,27.8791,27.9373,27.85,27.8985,354489.0
2024-12-23 13:30:00,28.76,28.77,28.7,28.73,300577.0,27.9082,27.9179,27.85,27.8791,300577.0
2024-12-23 14:00:00,28.73,28.74,28.66,28.66,236177.0,27.8791,27.8888,27.8112,27.8112,236177.0
2024-12-23 14:30:00,28.67,28.7,28.62,28.63,296089.0,27.8209,27.85,27.7724,27.7821,296089.0
2024-12-23 15:00:00,28.63,28.7,28.61,28.66,483000.0,27.7821,27.85,27.7627,27.8112,483000.0
2024-12-23 15:30:00,28.66,28.83,28.64,28.75,847208.0,27.8112,27.9761,27.7918,27.8985,847208.0
2024-12-24 09:30:00,28.73,28.81,28.49,28.5,519650.0,27.8791,27.9567,27.6462,27.6559,519650.0
2024-12-24 10:00:00,28.5,28.84,28.5,28.83,316533.0,27.6559,27.9858,27.6559,27.9761,316533.0
2024-12-24 10:30:00,28.84,28.92,28.82,28.88,439897.0,27.9858,28.0635,27.9664,28.0247,439897.0
2024-12-24 11:00:00,28.87,28.89,28.77,28.78,187055.0,28.015,28.0344,27.9179,27.9276,187055.0
2024-12-24 11:30:00,28.78,28.82,28.76,28.78,139552.0,27.9276,27.9664,27.9082,27.9276,139552.0
2024-12-24 12:00:00,28.77,28.85,28.77,28.82,239144.0,27.9179,27.9955,27.9179,27.9664,239144.0
2024-12-24 12:30:00,28.81,28.86,28.77,28.81,494501.0,27.9567,28.0053,27.9179,27.9567,494501.0
2024-12-26 09:30:00,28.81,28.89,28.7,28.89,278250.0,27.9567,28.0344,27.85,28.0344,278250.0
2024-12-26 10:00:00,28.89,28.92,28.81,28.82,299202.0,28.0344,28.0635,27.9567,27.9664,299202.0
2024-12-26 10:30:00,28.83,28.92,28.81,28.92,216812.0,27.9761,28.0635,27.9567,28.0635,216812.0
2024-12-26 11:00:00,28.92,29.04,28.91,29.02,434643.0,28.0635,28.1799,28.0538,28.1605,434643.0
2024-12-26 11:30:00,29.02,29.05,29.0,29.05,232417.0,28.1605,28.1896,28.1411,28.1896,232417.0
2024-12-26 12:00:00,29.05,29.05,28.99,29.01,237194.0,28.1896,28.1896,28.1314,28.1508,237194.0
2024-12-26 12:30:00,29.0,29.02,28.92,28.93,166206.0,28.1411,28.1605,28.0635,28.0732,166206.0
2024-12-26 13:00:00,28.93,28.96,28.9,28.91,111371.0,28.0732,28.1023,28.0441,28.0538,111371.0
2024-12-26 13:30:00,28.91,28.92,28.87,28.92,182293.0,28.0538,28.0635,28.015,28.0635,182293.0
2024-12-26 14:00:00,28.91,28.92,28.82,28.85,134425.0,28.0538,28.0635,27.9664,27.9955,134425.0
2024-12-26 14:30:00,28.86,28.86,28.83,28.84,144909.0,28.0053,28.0053,27.9761,27.9858,144909.0
2024-12-26 15:00:00,28.84,28.85,28.8,28.82,160397.0,27.9858,27.9955,27.947,27.9664,160397.0
2024-12-26 15:30:00,28.82,28.87,28.79,28.86,604465.0,27.9664,28.015,27.9373,28.0053,604465.0
2024-12-27 09:30:00,28.82,29.11,28.76,29.05,648966.0,27.9664,28.2478,27.9082,28.1896,648966.0
2024-12-27 10:00:00,29.05,29.06,28.96,29.03,367147.0,28.1896,28.1993,28.1023,28.1702,367147.0
2024-12-27 10:30:00,29.02,29.21,29.01,29.17,348121.0,28.1605,28.3449,28.1508,28.3061,348121.0
2024-12-27 11:00:00,29.18,29.18,29.09,29.11,360361.0,28.3158,28.3158,28.2284,28.2478,360361.0
2024-12-27 11:30:00,29.11,29.14,29.01,29.02,228789.0,28.2478,28.277,28.1508,28.1605,228789.0
2024-12-27 12:00:00,29.01,29.01,28.91,28.92,294385.0,28.1508,28.1508,28.0538,28.0635,294385.0
2024-12-27 12:30:00,28.92,28.95,28.87,28.91,218309.0,28.0635,28.0926,28.015,28.0538,218309.0
2024-12-27 13:00:00,28.91,28.98,28.9,28.98,125678.0,28.0538,28.1217,28.0441,28.1217,125678.0
2024-12-27 13:30:00,28.97,28.99,28.93,28.97,186979.0,28.112,28.1314,28.0732,28.112,186979.0
2024-12-27 14:00:00,28.96,29.03,28.94,29.0,210450.0,28.1023,28.1702,28.0829,28.1411,210450.0
2024-12-27 14:30:00,29.0,29.05,28.98,29.05,275926.0,28.1411,28.1896,28.1217,28.1896,275926.0
2024-12-27 15:00:00,29.05,29.06,28.98,28.99,338377.0,28.1896,28.1993,28.1217,28.1314,338377.0
2024-12-27 15:30:00,28.99,29.0,28.92,28.96,482415.0,28.1314,28.1411,28.0635,28.1023,482415.0
2024-12-30 09:30:00,29.09,29.09,28.94,29.04,701271.0,28.2284,28.2284,28.0829,28.1799,701271.0
2024-12-30 10:00:00,29.03,29.05,28.91,28.93,473790.0,28.1702,28.1896,28.0538,28.0732,473790.0
2024-12-30 10:30:00,28.93,29.01,28.91,29.0,522814.0,28.0732,28.1508,28.0538,28.1411,522814.0
2024-12-30 11:00:00,29.0,29.08,28.98,29.02,355844.0,28.1411,28.2187,28.1217,28.1605,355844.0
2024-12-30 11:30:00,29.02,29.1,28.97,29.0,301779.0,28.1605,28.2381,28.112,28.1411,301779.0
2024-12-30 12:00:00,29.0,29.17,29.0,29.13,362632.0,28.1411,28.3061,28.1411,28.2673,362632.0
2024-12-30 12:30:00,29.13,29.15,29.11,29.15,242266.0,28.2673,28.2867,28.2478,28.2867,242266.0
2024-12-30 13:00:00,29.15,29.17,29.08,29.09,303023.0,28.2867,28.3061,28.2187,28.2284,303023.0
2024-12-30 13:30:00,29.09,29.14,29.08,29.12,192222.0,28.2284,28.277,28.2187,28.2576,192222.0
2024-12-30 14:00:00,29.12,29.15,29.08,29.12,269479.0,28.2576,28.2867,28.2187,28.2576,269479.0
2024-12-30 14:30:00,29.11,29.14,29.1,29.1,263049.0,28.2478,28.277,28.2381,28.2381,263049.0
2024-12-30 15:00:00,29.11,29.18,29.09,29.15,303845.0,28.2478,28.3158,28.2284,28.2867,303845.0
2024-12-30 15:30:00,29.15,29.16,29.08,29.09,894527.0,28.2867,28.2964,28.2187,28.2284,894527.0
2024-12-31 09:30:00,29.32,29.58,29.2,29.54,756062.0,28.4516,28.7039,28.3352,28.6651,756062.0
2024-12-31 10:00:00,29.55,29.58,29.45,29.55,385772.0,28.6748,28.7039,28.5778,28.6748,385772.0
2024-12-31 10:30:00,29.55,29.61,29.5,29.57,262706.0,28.6748,28.733,28.6263,28.6942,262706.0
2024-12-31 11:00:00,29.58,29.59,29.49,29.49,252567.0,28.7039,28.7136,28.6166,28.6166,252567.0
2024-12-31 11:30:00,29.49,29.5,29.38,29.39,308434.0,28.6166,28.6263,28.5099,28.5196,308434.0
2024-12-31 12:00:00,29.39,29.42,29.37,29.4,196456.0,28.5196,28.5487,28.5001,28.5293,196456.0
2024-12-31 12:30:00,29.41,29.46,29.39,29.46,209124.0,28.539,28.5875,28.5196,28.5875,209124.0
2024-12-31 13:00:00,29.45,29.51,29.42,29.43,200741.0,28.5778,28.636,28.5487,28.5584,200741.0
2024-12-31 13:30:00,29.43,29.52,29.42,29.49,218042.0,28.5584,28.6457,28.5487,28.6166,218042.0
2024-12-31 14:00:00,29.48,29.56,29.42,29.5,332666.0,28.6069,28.6845,28.5487,28.6263,332666.0
2024-12-31 14:30:00,29.49,29.57,29.45,29.55,362721.0,28.6166,28.6942,28.5778,28.6748,362721.0
2024-12-31 15:00:00,29.54,29.58,29.51,29.57,302159.0,28.6651,28.7039,28.636,28.6942,302159.0
2024-12-31 15:30:00,29.57,29.66,29.54,29.57,1393313.0,28.6942,28.7816,28.6651,28.6942,1393313.0
2025-01-02 09:30:00,29.7,29.97,29.69,29.88,699982.0,28.8204,29.0824,28.8107,28.995,699982.0
2025-01-02 10:00:00,29.89,29.93,29.8,29.9,541155.0,29.0047,29.0436,28.9174,29.0145,541155.0
2025-01-02 10:30:00,29.9,29.98,29.88,29.93,444318.0,29.0145,29.0921,28.995,29.0436,444318.0
2025-01-02 11:00:00,29.93,29.93,29.82,29.86,498167.0,29.0436,29.0436,28.9368,28.9756,498167.0
2025-01-02 11:30:00,29.86,29.98,29.82,29.95,394931.0,28.9756,29.0921,28.9368,29.063,394931.0
2025-01-02 12:00:00,29.95,30.03,29.89,29.92,493576.0,29.063,29.1406,29.0047,29.0339,493576.0
2025-01-02 12:30:00,29.91,29.95,29.87,29.95,313193.0,29.0242,29.063,28.9853,29.063,313193.0
2025-01-02 13:00:00,29.95,29.95,29.81,29.86,212998.0,29.063,29.063,28.9271,28.9756,212998.0
2025-01-02 13:30:00,29.86,29.86,29.76,29.8,258668.0,28.9756,28.9756,28.8786,28.9174,258668.0
2025-01-02 14:00:00,29.8,29.84,29.75,29.8,373235.0,28.9174,28.9562,28.8689,28.9174,373235.0
2025-01-02 14:30:00,29.8,29.83,29.76,29.8,314216.0,28.9174,28.9465,28.8786,28.9174,314216.0
2025-01-02 15:00:00,29.8,29.94,29.79,29.94,314265.0,28.9174,29.0533,28.9077,29.0533,314265.0
2025-01-02 15:30:00,29.94,29.98,29.87,29.94,702100.0,29.0533,29.0921,28.9853,29.0533,702100.0
2025-01-03 09:30:00,30.34,30.46,30.28,30.43,1125212.0,29.4414,29.5579,29.3832,29.5288,1125212.0
2025-01-03 10:00:00,30.42,30.48,30.37,30.46,662459.0,29.5191,29.5773,29.4705,29.5579,662459.0
2025-01-03 10:30:00,30.46,30.52,30.41,30.48,597942.0,29.5579,29.6161,29.5093,29.5773,597942.0
2025-01-03 11:00:00,30.48,30.49,30.33,30.34,566755.0,29.5773,29.587,29.4317,29.4414,566755.0
2025-01-03 11:30:00,30.35,30.44,30.31,30.44,412490.0,29.4511,29.5385,29.4123,29.5385,412490.0
2025-01-03 12:00:00,30.44,30.49,30.42,30.46,158164.0,29.5385,29.587,29.5191,29.5579,158164.0
2025-01-03 12:30:00,30.46,30.49,30.43,30.46,147333.0,29.5579,29.587,29.5288,29.5579,147333.0
2025-01-03 13:00:00,30.46,30.52,30.44,30.51,287944.0,29.5579,29.6161,29.5385,29.6064,287944.0
2025-01-03 13:30:00,30.52,30.52,30.41,30.43,286780.0,29.6161,29.6161,29.5093,29.5288,286780.0
2025-01-03 14:00:00,30.43,30.49,30.42,30.44,202640.0,29.5288,29.587,29.5191,29.5385,202640.0
2025-01-03 14:30:00,30.43,30.46,30.41,30.45,136320.0,29.5288,29.5579,29.5093,29.5482,136320.0
2025-01-03 15:00:00,30.46,30.49,30.43,30.49,213271.0,29.5579,29.587,29.5288,29.587,213271.0
2025-01-03 15:30:00,30.49,30.49,30.41,30.47,917649.0,29.587,29.587,29.5093,29.5676,917649.0
2025-01-06 09:30:00,30.82,31.15,30.75,31.14,1117236.0,29.9072,30.2274,29.8393,30.2177,1117236.0
2025-01-06 10:00:00,31.14,31.17,31.08,31.17,694173.0,30.2177,30.2468,30.1595,30.2468,694173.0
2025-01-06 10:30:00,31.17,31.17,31.01,31.07,522619.0,30.2468,30.2468,30.0916,30.1498,522619.0
2025-01-06 11:00:00,31.07,31.16,31.04,31.12,1023419.0,30.1498,30.2371,30.1207,30.1983,1023419.0
2025-01-06 11:30:00,31.12,31.17,31.06,31.14,674580.0,30.1983,30.2468,30.1401,30.2177,674580.0
2025-01-06 12:00:00,31.13,31.16,31.09,31.1,359240.0,30.208,30.2371,30.1692,30.1789,359240.0
2025-01-06 12:30:00,31.1,31.1,31.03,31.05,579845.0,30.1789,30.1789,30.111,30.1304,579845.0
2025-01-06 13:00:00,31.05,31.05,30.93,30.96,501205.0,30.1304,30.1304,30.0139,30.0431,501205.0
2025-01-06 13:30:00,30.96,31.05,30.91,31.04,829968.0,30.0431,30.1304,29.9945,30.1207,829968.0
2025-01-06 14:00:00,31.05,31.08,31.03,31.05,684864.0,30.1304,30.1595,30.111,30.1304,684864.0
2025-01-06 14:30:00,31.05,31.1,31.02,31.05,427138.0,30.1304,30.1789,30.1013,30.1304,427138.0
2025-01-06 15:00:00,31.05,31.06,30.98,30.99,522858.0,30.1304,30.1401,30.0625,30.0722,522858.0
2025-01-06 15:30:00,30.99,31.08,30.95,31.02,2296893.0,30.0722,30.1595,30.0334,30.1013,2296893.0
2025-01-07 09:30:00,31.28,31.44,31.27,31.43,716660.0,30.3536,30.5088,30.3439,30.4991,716660.0
2025-01-07 10:00:00,31.42,31.61,31.3,31.6,935436.0,30.4894,30.6738,30.373,30.6641,935436.0
2025-01-07 10:30:00,31.6,31.67,31.45,31.54,674425.0,30.6641,30.732,30.5185,30.6059,674425.0
2025-01-07 11:00:00,31.54,31.56,31.46,31.5,611018.0,30.6059,30.6253,30.5282,30.5671,611018.0
2025-01-07 11:30:00,31.5,31.77,31.48,31.7,813537.0,30.5671,30.8291,30.5477,30.7611,813537.0
2025-01-07 12:00:00,31.71,31.94,31.7,31.91,777275.0,30.7708,30.994,30.7611,30.9649,777275.0
2025-01-07 12:30:00,31.9,31.92,31.82,31.92,526987.0,30.9552,30.9746,30.8776,30.9746,526987.0
2025-01-07 13:00:00,31.91,31.92,31.85,31.88,361589.0,30.9649,30.9746,30.9067,30.9358,361589.0
2025-01-07 13:30:00,31.88,31.9,31.8,31.89,519518.0,30.9358,30.9552,30.8582,30.9455,519518.0
2025-01-07 14:00:00,31.89,31.93,31.8,31.82,472791.0,30.9455,30.9843,30.8582,30.8776,472791.0
2025-01-07 14:30:00,31.82,31.82,31.73,31.73,582524.0,30.8776,30.8776,30.7903,30.7903,582524.0
2025-01-07 15:00:00,31.74,31.76,31.65,31.68,598782.0,30.8,30.8194,30.7126,30.7417,598782.0
2025-01-07 15:30:00,31.67,31.85,31.63,31.85,1915607.0,30.732,30.9067,30.6932,30.9067,1915607.0
2025-01-08 09:30:00,31.06,31.35,30.98,31.16,1342881.0,30.1401,30.4215,30.0625,30.2371,1342881.0
2025-01-08 10:00:00,31.16,31.28,31.13,31.19,989620.0,30.2371,30.3536,30.208,30.2662,989620.0
2025-01-08 10:30:00,31.18,31.22,31.14,31.19,1425665.0,30.2565,30.2954,30.2177,30.2662,1425665.0
2025-01-08 11:00:00,31.19,31.21,31.09,31.16,1655112.0,30.2662,30.2857,30.1692,30.2371,1655112.0
2025-01-08 11:30:00,31.16,31.2,31.09,31.18,410358.0,30.2371,30.2759,30.1692,30.2565,410358.0
2025-01-08 12:00:00,31.19,31.19,31.07,31.08,290623.0,30.2662,30.2662,30.1498,30.1595,290623.0
2025-01-08 12:30:00,31.08,31.09,30.98,30.99,386763.0,30.1595,30.1692,30.0625,30.0722,386763.0
2025-01-08 13:00:00,30.99,31.02,30.93,30.98,415522.0,30.0722,30.1013,30.0139,30.0625,415522.0
2025-01-08 13:30:00,30.99,31.02,30.87,30.88,794412.0,30.0722,30.1013,29.9557,29.9654,794412.0
2025-01-08 14:00:00,30.89,31.08,30.87,31.05,738402.0,29.9751,30.1595,29.9557,30.1304,738402.0
2025-01-08 14:30:00,31.05,31.05,30.97,30.98,311062.0,30.1304,30.1304,30.0528,30.0625,311062.0
2025-01-08 15:00:00,30.98,31.09,30.96,31.08,330251.0,30.0625,30.1692,30.0431,30.1595,330251.0
2025-01-08 15:30:00,31.08,31.15,31.05,31.11,1344576.0,30.1595,30.2274,30.1304,30.1886,1344576.0
2025-01-10 09:30:00,31.83,31.96,31.69,31.78,1087687.0,30.8873,31.0134,30.7514,30.8388,1087687.0
2025-01-10 10:00:00,31.76,31.76,31.56,31.63,722132.0,30.8194,30.8194,30.6253,30.6932,722132.0
2025-01-10 10:30:00,31.63,31.63,31.32,31.32,1150942.0,30.6932,30.6932,30.3924,30.3924,1150942.0
2025-01-10 11:00:00,31.32,31.36,31.16,31.18,706913.0,30.3924,30.4312,30.2371,30.2565,706913.0
2025-01-10 11:30:00,31.18,31.34,31.11,31.27,754479.0,30.2565,30.4118,30.1886,30.3439,754479.0
2025-01-10 12:00:00,31.27,31.4,31.25,31.39,542636.0,30.3439,30.47,30.3245,30.4603,542636.0
2025-01-10 12:30:00,31.39,31.39,31.32,31.35,521001.0,30.4603,30.4603,30.3924,30.4215,521001.0
2025-01-10 13:00:00,31.36,31.48,31.35,31.47,410403.0,30.4312,30.5477,30.4215,30.538,410403.0
2025-01-10 13:30:00,31.48,31.54,31.44,31.52,377241.0,30.5477,30.6059,30.5088,30.5865,377241.0
2025-01-10 14:00:00,31.52,31.52,31.41,31.43,439117.0,30.5865,30.5865,30.4797,30.4991,439117.0
2025-01-10 14:30:00,31.43,31.44,31.36,31.37,343929.0,30.4991,30.5088,30.4312,30.4409,343929.0
2025-01-10 15:00:00,31.37,31.37,31.27,31.31,934303.0,30.4409,30.4409,30.3439,30.3827,934303.0
2025-01-10 15:30:00,31.31,31.37,31.26,31.3,1807903.0,30.3827,30.4409,30.3342,30.373,1807903.0
2025-01-13 09:30:00,31.1,31.38,31.05,31.37,885075.0,30.1789,30.4506,30.1304,30.4409,885075.0
2025-01-13 10:00:00,31.37,31.5,31.32,31.49,591453.0,30.4409,30.5671,30.3924,30.5574,591453.0
2025-01-13 10:30:00,31.49,31.55,31.42,31.44,485323.0,30.5574,30.6156,30.4894,30.5088,485323.0
2025-01-13 11:00:00,31.44,31.55,31.43,31.46,1196510.0,30.5088,30.6156,30.4991,30.5282,1196510.0
2025-01-13 11:30:00,31.46,31.51,31.3,31.3,562512.0,30.5282,30.5768,30.373,30.373,562512.0
2025-01-13 12:00:00,31.31,31.33,31.06,31.09,531985.0,30.3827,30.4021,30.1401,30.1692,531985.0
2025-01-13 12:30:00,31.09,31.24,31.05,31.23,409039.0,30.1692,30.3148,30.1304,30.3051,409039.0
2025-01-13 13:00:00,31.24,31.24,31.14,31.2,637367.0,30.3148,30.3148,30.2177,30.2759,637367.0
2025-01-13 13:30:00,31.21,31.27,31.13,31.14,549196.0,30.2857,30.3439,30.208,30.2177,549196.0
2025-01-13 14:00:00,31.14,31.21,31.07,31.2,366439.0,30.2177,30.2857,30.1498,30.2759,366439.0
2025-01-13 14:30:00,31.21,31.21,31.1,31.1,448062.0,30.2857,30.2857,30.1789,30.1789,448062.0
2025-01-13 15:00:00,31.11,31.18,31.09,31.15,600351.0,30.1886,30.2565,30.1692,30.2274,600351.0
2025-01-13 15:30:00,31.16,31.23,31.13,31.23,1233121.0,30.2371,30.3051,30.208,30.3051,1233121.0
2025-01-14 09:30:00,30.6,31.04,30.57,30.77,2453750.0,29.6937,30.1207,29.6646,29.8587,2453750.0
2025-01-14 10:00:00,30.77,30.81,30.59,30.66,917980.0,29.8587,29.8975,29.684,29.7519,917980.0
2025-01-14 10:30:00,30.66,30.78,30.65,30.75,663431.0,29.7519,29.8684,29.7422,29.8393,663431.0
2025-01-14 11:00:00,30.75,30.76,30.63,30.74,996853.0,29.8393,29.849,29.7228,29.8296,996853.0
2025-01-14 11:30:00,30.74,30.87,30.73,30.74,547010.0,29.8296,29.9557,29.8199,29.8296,547010.0
2025-01-14 12:00:00,30.74,30.96,30.72,30.95,451901.0,29.8296,30.0431,29.8102,30.0334,451901.0
2025-01-14 12:30:00,30.94,31.05,30.93,31.03,1001934.0,30.0236,30.1304,30.0139,30.111,1001934.0
2025-01-14 13:00:00,31.03,31.09,31.01,31.04,268489.0,30.111,30.1692,30.0916,30.1207,268489.0
2025-01-14 13:30:00,31.04,31.13,31.02,31.13,238099.0,30.1207,30.208,30.1013,30.208,238099.0
2025-01-14 14:00:00,31.13,31.16,31.06,31.14,468718.0,30.208,30.2371,30.1401,30.2177,468718.0
2025-01-14 14:30:00,31.14,31.2,31.03,31.05,586583.0,30.2177,30.2759,30.111,30.1304,586583.0
2025-01-14 15:00:00,31.05,31.16,31.05,31.16,625767.0,30.1304,30.2371,30.1304,30.2371,625767.0
2025-01-14 15:30:00,31.16,31.17,31.04,31.09,1786799.0,30.2371,30.2468,30.1207,30.1692,1786799.0
2025-01-15 09:30:00,31.23,31.27,31.14,31.2,998907.0,30.3051,30.3439,30.2177,30.2759,998907.0
2025-01-15 10:00:00,31.21,31.27,31.13,31.24,845600.0,30.2857,30.3439,30.208,30.3148,845600.0
2025-01-15 10:30:00,31.23,31.24,31.16,31.18,491209.0,30.3051,30.3148,30.2371,30.2565,491209.0
2025-01-15 11:00:00,31.18,31.19,31.0,31.08,1698383.0,30.2565,30.2662,30.0819,30.1595,1698383.0
2025-01-15 11:30:00,31.07,31.08,30.99,31.07,770919.0,30.1498,30.1595,30.0722,30.1498,770919.0
2025-01-15 12:00:00,31.06,31.11,30.98,31.0,645293.0,30.1401,30.1886,30.0625,30.0819,645293.0
2025-01-15 12:30:00,31.0,31.08,30.98,31.05,304772.0,30.0819,30.1595,30.0625,30.1304,304772.0
2025-01-15 13:00:00,31.05,31.12,31.02,31.1,499444.0,30.1304,30.1983,30.1013,30.1789,499444.0
2025-01-15 13:30:00,31.09,31.19,31.08,31.19,481810.0,30.1692,30.2662,30.1595,30.2662,481810.0
2025-01-15 14:00:00,31.19,31.27,31.17,31.27,648657.0,30.2662,30.3439,30.2468,30.3439,648657.0
2025-01-15 14:30:00,31.27,31.32,31.26,31.27,284617.0,30.3439,30.3924,30.3342,30.3439,284617.0
2025-01-15 15:00:00,31.28,31.31,31.25,31.26,319320.0,30.3536,30.3827,30.3245,30.3342,319320.0
2025-01-15 15:30:00,31.26,31.37,31.25,31.31,1480230.0,30.3342,30.4409,30.3245,30.3827,1480230.0
2025-01-16 09:30:00,31.47,31.66,31.39,31.6,720201.0,30.538,30.7223,30.4603,30.6641,720201.0
2025-01-16 10:00:00,31.6,31.62,31.47,31.5,496185.0,30.6641,30.6835,30.538,30.5671,496185.0
2025-01-16 10:30:00,31.5,31.54,31.45,31.52,369255.0,30.5671,30.6059,30.5185,30.5865,369255.0
2025-01-16 11:00:00,31.52,31.53,31.41,31.51,595738.0,30.5865,30.5962,30.4797,30.5768,595738.0
2025-01-16 11:30:00,31.51,31.56,31.48,31.52,510162.0,30.5768,30.6253,30.5477,30.5865,510162.0
2025-01-16 12:00:00,31.52,31.61,31.5,31.61,400903.0,30.5865,30.6738,30.5671,30.6738,400903.0
2025-01-16 12:30:00,31.6,31.75,31.58,31.75,483142.0,30.6641,30.8097,30.6447,30.8097,483142.0
2025-01-16 13:00:00,31.75,31.79,31.71,31.71,780287.0,30.8097,30.8485,30.7708,30.7708,780287.0
2025-01-16 13:30:00,31.72,31.75,31.69,31.71,525449.0,30.7805,30.8097,30.7514,30.7708,525449.0
2025-01-16 14:00:00,31.71,31.83,31.69,31.82,954905.0,30.7708,30.8873,30.7514,30.8776,954905.0
2025-01-16 14:30:00,31.82,31.84,31.75,31.84,493455.0,30.8776,30.897,30.8097,30.897,493455.0
2025-01-16 15:00:00,31.84,31.86,31.8,31.85,822301.0,30.897,30.9164,30.8582,30.9067,822301.0
2025-01-16 15:30:00,31.84,31.85,31.77,31.78,1710210.0,30.897,30.9067,30.8291,30.8388,1710210.0
2025-01-17 09:30:00,31.93,32.09,31.84,32.07,830779.0,30.9843,31.1396,30.897,31.1202,830779.0
2025-01-17 10:00:00,32.06,32.19,32.05,32.09,584363.0,31.1105,31.2366,31.1008,31.1396,584363.0
2025-01-17 10:30:00,32.09,32.1,31.83,31.83,598861.0,31.1396,31.1493,30.8873,30.8873,598861.0
2025-01-17 11:00:00,31.84,31.86,31.72,31.74,472996.0,30.897,30.9164,30.7805,30.8,472996.0
2025-01-17 11:30:00,31.74,31.79,31.72,31.76,298805.0,30.8,30.8485,30.7805,30.8194,298805.0
2025-01-17 12:00:00,31.77,31.77,31.69,31.71,412005.0,30.8291,30.8291,30.7514,30.7708,412005.0
2025-01-17 12:30:00,31.71,31.72,31.67,31.68,342515.0,30.7708,30.7805,30.732,30.7417,342515.0
2025-01-17 13:00:00,31.67,31.68,31.64,31.65,273156.0,30.732,30.7417,30.7029,30.7126,273156.0
2025-01-17 13:30:00,31.66,31.73,31.64,31.68,464895.0,30.7223,30.7903,30.7029,30.7417,464895.0
2025-01-17 14:00:00,31.68,31.71,31.62,31.62,390496.0,30.7417,30.7708,30.6835,30.6835,390496.0
2025-01-17 14:30:00,31.62,31.63,31.55,31.56,392489.0,30.6835,30.6932,30.6156,30.6253,392489.0
2025-01-17 15:00:00,31.56,31.63,31.54,31.63,450162.0,30.6253,30.6932,30.6059,30.6932,450162.0
2025-01-17 15:30:00,31.62,31.75,31.61,31.67,2112270.0,30.6835,30.8097,30.6738,30.732,2112270.0
2025-01-21 09:30:00,31.51,31.53,31.33,31.45,877529.0,30.5768,30.5962,30.4021,30.5185,877529.0
2025-01-21 10:00:00,31.44,31.48,31.35,31.4,478427.0,30.5088,30.5477,30.4215,30.47,478427.0
2025-01-21 10:30:00,31.4,31.46,31.37,31.42,331887.0,30.47,30.5282,30.4409,30.4894,331887.0
2025-01-21 11:00:00,31.41,31.54,31.38,31.53,491422.0,30.4797,30.6059,30.4506,30.5962,491422.0
2025-01-21 11:30:00,31.53,31.58,31.47,31.49,573221.0,30.5962,30.6447,30.538,30.5574,573221.0
2025-01-21 12:00:00,31.49,31.6,31.48,31.58,260633.0,30.5574,30.6641,30.5477,30.6447,260633.0
2025-01-21 12:30:00,31.58,31.62,31.56,31.6,256841.0,30.6447,30.6835,30.6253,30.6641,256841.0
2025-01-21 13:00:00,31.59,31.63,31.55,31.59,248625.0,30.6544,30.6932,30.6156,30.6544,248625.0
2025-01-21 13:30:00,31.58,31.6,31.54,31.56,193894.0,30.6447,30.6641,30.6059,30.6253,193894.0
2025-01-21 14:00:00,31.55,31.56,31.48,31.5,267073.0,30.6156,30.6253,30.5477,30.5671,267073.0
2025-01-21 14:30:00,31.51,31.54,31.47,31.5,297477.0,30.5768,30.6059,30.538,30.5671,297477.0
2025-01-21 15:00:00,31.49,31.52,31.47,31.49,508466.0,30.5574,30.5865,30.538,30.5574,508466.0
2025-01-21 15:30:00,31.49,31.55,31.42,31.54,1313699.0,30.5574,30.6156,30.4894,30.6059,1313699.0
2025-01-22 09:30:00,31.53,31.56,31.33,31.33,788824.0,30.5962,30.6253,30.4021,30.4021,788824.0
2025-01-22 10:00:00,31.33,31.45,31.3,31.42,321835.0,30.4021,30.5185,30.373,30.4894,321835.0
2025-01-22 10:30:00,31.42,31.46,31.32,31.36,403519.0,30.4894,30.5282,30.3924,30.4312,403519.0
2025-01-22 11:00:00,31.36,31.41,31.26,31.41,650467.0,30.4312,30.4797,30.3342,30.4797,650467.0
2025-01-22 11:30:00,31.41,31.5,31.39,31.46,205598.0,30.4797,30.5671,30.4603,30.5282,205598.0
2025-01-22 12:00:00,31.46,31.47,31.4,31.45,139936.0,30.5282,30.538,30.47,30.5185,139936.0
2025-01-22 12:30:00,31.45,31.46,31.41,31.43,303101.0,30.5185,30.5282,30.4797,30.4991,303101.0
2025-01-22 13:00:00,31.43,31.45,31.39,31.44,384461.0,30.4991,30.5185,30.4603,30.5088,384461.0
2025-01-22 13:30:00,31.44,31.46,31.39,31.4,448020.0,30.5088,30.5282,30.4603,30.47,448020.0
2025-01-22 14:00:00,31.41,31.41,31.35,31.36,531828.0,30.4797,30.4797,30.4215,30.4312,531828.0
2025-01-22 14:30:00,31.36,31.36,31.19,31.25,793195.0,30.4312,30.4312,30.2662,30.3245,793195.0
2025-01-22 15:00:00,31.25,31.32,31.23,31.31,476718.0,30.3245,30.3924,30.3051,30.3827,476718.0
2025-01-22 15:30:00,31.31,31.31,31.1,31.13,1882350.0,30.3827,30.3827,30.1789,30.208,1882350.0
2025-01-23 09:30:00,31.46,31.54,31.36,31.48,533510.0,30.5282,30.6059,30.4312,30.5477,533510.0
2025-01-23 10:00:00,31.48,31.52,31.43,31.51,230573.0,30.5477,30.5865,30.4991,30.5768,230573.0
2025-01-23 10:30:00,31.5,31.52,31.44,31.46,261490.0,30.5671,30.5865,30.5088,30.5282,261490.0
2025-01-23 11:00:00,31.46,31.48,31.29,31.31,566792.0,30.5282,30.5477,30.3633,30.3827,566792.0
2025-01-23 11:30:00,31.31,31.32,31.25,31.32,533245.0,30.3827,30.3924,30.3245,30.3924,533245.0
2025-01-23 12:00:00,31.32,31.39,31.28,31.38,283992.0,30.3924,30.4603,30.3536,30.4506,283992.0
2025-01-23 12:30:00,31.39,31.45,31.36,31.42,253814.0,30.4603,30.5185,30.4312,30.4894,253814.0
2025-01-23 13:00:00,31.42,31.46,31.37,31.42,237150.0,30.4894,30.5282,30.4409,30.4894,237150.0
2025-01-23 13:30:00,31.42,31.51,31.4,31.46,316380.0,30.4894,30.5768,30.47,30.5282,316380.0
2025-01-23 14:00:00,31.46,31.53,31.44,31.53,266927.0,30.5282,30.5962,30.5088,30.5962,266927.0
2025-01-23 14:30:00,31.52,31.53,31.5,31.51,222903.0,30.5865,30.5962,30.5671,30.5768,222903.0
2025-01-23 15:00:00,31.51,31.57,31.5,31.51,583003.0,30.5768,30.635,30.5671,30.5768,583003.0
2025-01-23 15:30:00,31.52,31.52,31.42,31.49,1176233.0,30.5865,30.5865,30.4894,30.5574,1176233.0
2025-01-24 09:30:00,31.5,31.6,31.32,31.34,400899.0,30.5671,30.6641,30.3924,30.4118,400899.0
2025-01-24 10:00:00,31.33,31.37,31.25,31.35,374741.0,30.4021,30.4409,30.3245,30.4215,374741.0
2025-01-24 10:30:00,31.35,31.42,31.33,31.37,361119.0,30.4215,30.4894,30.4021,30.4409,361119.0
2025-01-24 11:00:00,31.36,31.4,31.31,31.36,159934.0,30.4312,30.47,30.3827,30.4312,159934.0
2025-01-24 11:30:00,31.36,31.41,31.34,31.41,386398.0,30.4312,30.4797,30.4118,30.4797,386398.0
2025-01-24 12:00:00,31.41,31.46,31.38,31.44,258383.0,30.4797,30.5282,30.4506,30.5088,258383.0
2025-01-24 12:30:00,31.44,31.45,31.38,31.39,127153.0,30.5088,30.5185,30.4506,30.4603,127153.0
2025-01-24 13:00:00,31.38,31.4,31.34,31.36,118381.0,30.4506,30.47,30.4118,30.4312,118381.0
2025-01-24 13:30:00,31.35,31.46,31.35,31.45,176787.0,30.4215,30.5282,30.4215,30.5185,176787.0
2025-01-24 14:00:00,31.46,31.52,31.45,31.51,250869.0,30.5282,30.5865,30.5185,30.5768,250869.0
2025-01-24 14:30:00,31.51,31.57,31.48,31.55,413689.0,30.5768,30.635,30.5477,30.6156,413689.0
2025-01-24 15:00:00,31.55,31.57,31.53,31.56,543688.0,30.6156,30.635,30.5962,30.6253,543688.0
2025-01-24 15:30:00,31.56,31.58,31.46,31.46,1193608.0,30.6253,30.6447,30.5282,30.5282,1193608.0
2025-01-27 09:30:00,31.44,31.47,31.32,31.41,664454.0,30.5088,30.538,30.3924,30.4797,664454.0
2025-01-27 10:00:00,31.41,31.53,31.38,31.42,400837.0,30.4797,30.5962,30.4506,30.4894,400837.0
2025-01-27 10:30:00,31.41,31.41,31.2,31.21,449814.0,30.4797,30.4797,30.2759,30.2857,449814.0
2025-01-27 11:00:00,31.22,31.25,31.15,31.18,609065.0,30.2954,30.3245,30.2274,30.2565,609065.0
2025-01-27 11:30:00,31.19,31.29,31.1,31.13,503926.0,30.2662,30.3633,30.1789,30.208,503926.0
2025-01-27 12:00:00,31.13,31.22,31.08,31.2,464581.0,30.208,30.2954,30.1595,30.2759,464581.0
2025-01-27 12:30:00,31.2,31.24,31.16,31.21,459323.0,30.2759,30.3148,30.2371,30.2857,459323.0
2025-01-27 13:00:00,31.2,31.35,31.19,31.35,538369.0,30.2759,30.4215,30.2662,30.4215,538369.0
2025-01-27 13:30:00,31.35,31.36,31.28,31.33,341692.0,30.4215,30.4312,30.3536,30.4021,341692.0
2025-01-27 14:00:00,31.34,31.48,31.33,31.47,249561.0,30.4118,30.5477,30.4021,30.538,249561.0
2025-01-27 14:30:00,31.46,31.49,31.41,31.42,480772.0,30.5282,30.5574,30.4797,30.4894,480772.0
2025-01-27 15:00:00,31.42,31.5,31.4,31.48,311472.0,30.4894,30.5671,30.47,30.5477,311472.0
2025-01-27 15:30:00,31.48,31.5,31.4,31.45,743828.0,30.5477,30.5671,30.47,30.5185,743828.0
2025-01-28 09:30:00,31.52,31.59,31.35,31.37,407303.0,30.5865,30.6544,30.4215,30.4409,407303.0
2025-01-28 10:00:00,31.37,31.37,31.19,31.2,357492.0,30.4409,30.4409,30.2662,30.2759,357492.0
2025-01-28 10:30:00,31.2,31.27,31.17,31.2,227253.0,30.2759,30.3439,30.2468,30.2759,227253.0
2025-01-28 11:00:00,31.2,31.29,31.16,31.18,307490.0,30.2759,30.3633,30.2371,30.2565,307490.0
2025-01-28 11:30:00,31.18,31.19,31.06,31.07,313006.0,30.2565,30.2662,30.1401,30.1498,313006.0
2025-01-28 12:00:00,31.07,31.12,31.05,31.05,250705.0,30.1498,30.1983,30.1304,30.1304,250705.0
2025-01-28 12:30:00,31.06,31.08,31.0,31.01,235051.0,30.1401,30.1595,30.0819,30.0916,235051.0
2025-01-28 13:00:00,31.01,31.05,30.98,30.99,344086.0,30.0916,30.1304,30.0625,30.0722,344086.0
2025-01-28 13:30:00,30.98,31.05,30.96,31.03,188056.0,30.0625,30.1304,30.0431,30.111,188056.0
2025-01-28 14:00:00,31.03,31.08,30.95,30.99,173389.0,30.111,30.1595,30.0334,30.0722,173389.0
2025-01-28 14:30:00,30.99,31.1,30.99,31.08,264383.0,30.0722,30.1789,30.0722,30.1595,264383.0
2025-01-28 15:00:00,31.08,31.16,31.06,31.14,596648.0,30.1595,30.2371,30.1401,30.2177,596648.0
2025-01-28 15:30:00,31.15,31.22,31.12,31.16,1409408.0,30.2274,30.2954,30.1983,30.2371,1409408.0
2025-01-29 09:30:00,30.95,31.09,30.86,31.09,692893.0,30.0334,30.1692,29.946,30.1692,692893.0
2025-01-29 10:00:00,31.09,31.15,30.98,31.0,635456.0,30.1692,30.2274,30.0625,30.0819,635456.0
2025-01-29 10:30:00,30.99,31.08,30.98,31.05,349726.0,30.0722,30.1595,30.0625,30.1304,349726.0
2025-01-29 11:00:00,31.05,31.06,31.0,31.03,287620.0,30.1304,30.1401,30.0819,30.111,287620.0
2025-01-29 11:30:00,31.04,31.12,31.03,31.07,357639.0,30.1207,30.1983,30.111,30.1498,357639.0
2025-01-29 12:00:00,31.06,31.11,31.0,31.01,304606.0,30.1401,30.1886,30.0819,30.0916,304606.0
2025-01-29 12:30:00,31.01,31.06,31.0,31.04,324527.0,30.0916,30.1401,30.0819,30.1207,324527.0
2025-01-29 13:00:00,31.04,31.12,31.01,31.09,400450.0,30.1207,30.1983,30.0916,30.1692,400450.0
2025-01-29 13:30:00,31.09,31.14,31.05,31.08,592267.0,30.1692,30.2177,30.1304,30.1595,592267.0
2025-01-29 14:00:00,31.08,31.08,30.97,31.01,476384.0,30.1595,30.1595,30.0528,30.0916,476384.0
2025-01-29 14:30:00,31.01,31.11,31.0,31.08,336855.0,30.0916,30.1886,30.0819,30.1595,336855.0
2025-01-29 15:00:00,31.07,31.19,31.06,31.12,591556.0,30.1498,30.2662,30.1401,30.1983,591556.0
2025-01-29 15:30:00,31.12,31.2,31.07,31.12,1486990.0,30.1983,30.2759,30.1498,30.1983,1486990.0
2025-01-30 09:30:00,31.38,31.43,31.24,31.26,539876.0,30.4506,30.4991,30.3148,30.3342,539876.0
2025-01-30 10:00:00,31.26,31.55,31.22,31.54,810327.0,30.3342,30.6156,30.2954,30.6059,810327.0
2025-01-30 10:30:00,31.55,31.62,31.48,31.51,555646.0,30.6156,30.6835,30.5477,30.5768,555646.0
2025-01-30 11:00:00,31.51,31.55,31.47,31.49,269090.0,30.5768,30.6156,30.538,30.5574,269090.0
2025-01-30 11:30:00,31.49,31.52,31.43,31.46,305117.0,30.5574,30.5865,30.4991,30.5282,305117.0
2025-01-30 12:00:00,31.46,31.48,31.32,31.36,598718.0,30.5282,30.5477,30.3924,30.4312,598718.0
2025-01-30 12:30:00,31.37,31.44,31.36,31.42,187172.0,30.4409,30.5088,30.4312,30.4894,187172.0
2025-01-30 13:00:00,31.43,31.55,31.42,31.53,240667.0,30.4991,30.6156,30.4894,30.5962,240667.0
2025-01-30 13:30:00,31.54,31.57,31.51,31.56,380409.0,30.6059,30.635,30.5768,30.6253,380409.0
2025-01-30 14:00:00,31.56,31.6,31.54,31.6,422489.0,30.6253,30.6641,30.6059,30.6641,422489.0
2025-01-30 14:30:00,31.6,31.61,31.55,31.61,504173.0,30.6641,30.6738,30.6156,30.6738,504173.0
2025-01-30 15:00:00,31.61,31.63,31.58,31.58,412195.0,30.6738,30.6932,30.6447,30.6447,412195.0
2025-01-30 15:30:00,31.59,31.61,31.34,31.61,1531838.0,30.6544,30.6738,30.4118,30.6738,1531838.0
2025-01-31 09:30:00,31.66,31.66,31.17,31.18,653494.0,30.7223,30.7223,30.2468,30.2565,653494.0
2025-01-31 10:00:00,31.17,31.36,31.16,31.35,468949.0,30.2468,30.4312,30.2371,30.4215,468949.0
2025-01-31 10:30:00,31.36,31.46,31.31,31.46,560771.0,30.4312,30.5282,30.3827,30.5282,560771.0
2025-01-31 11:00:00,31.46,31.49,31.39,31.49,510550.0,30.5282,30.5574,30.4603,30.5574,510550.0
2025-01-31 11:30:00,31.49,31.55,31.42,31.43,277475.0,30.5574,30.6156,30.4894,30.4991,277475.0
2025-01-31 12:00:00,31.43,31.47,31.34,31.35,329744.0,30.4991,30.538,30.4118,30.4215,329744.0
2025-01-31 12:30:00,31.35,31.45,31.33,31.42,306738.0,30.4215,30.5185,30.4021,30.4894,306738.0
2025-01-31 13:00:00,31.42,31.47,31.39,31.41,343953.0,30.4894,30.538,30.4603,30.4797,343953.0
2025-01-31 13:30:00,31.41,31.42,31.21,31.22,303459.0,30.4797,30.4894,30.2857,30.2954,303459.0
2025-01-31 14:00:00,31.23,31.23,31.01,31.04,292538.0,30.3051,30.3051,30.0916,30.1207,292538.0
2025-01-31 14:30:00,31.04,31.11,31.01,31.04,510362.0,30.1207,30.1886,30.0916,30.1207,510362.0
2025-01-31 15:00:00,31.03,31.15,30.92,31.12,664952.0,30.111,30.2274,30.0042,30.1983,664952.0
2025-01-31 15:30:00,31.12,31.15,31.03,31.06,1017072.0,30.1983,30.2274,30.111,30.1401,1017072.0
2025-02-03 09:30:00,30.72,30.77,30.54,30.55,1114157.0,29.8102,29.8587,29.6355,29.6452,1114157.0
2025-02-03 10:00:00,30.55,30.71,30.37,30.69,2091737.0,29.6452,29.8005,29.4705,29.7811,2091737.0
2025-02-03 10:30:00,30.7,30.71,30.51,30.6,920707.0,29.7908,29.8005,29.6064,29.6937,920707.0
2025-02-03 11:00:00,30.59,31.63,30.53,31.27,4778187.0,29.684,30.6932,29.6258,30.3439,4778187.0
2025-02-03 11:30:00,31.26,31.44,31.0,31.07,2494531.0,30.3342,30.5088,30.0819,30.1498,2494531.0
2025-02-03 12:00:00,31.07,31.11,30.89,30.9,684167.0,30.1498,30.1886,29.9751,29.9848,684167.0
2025-02-03 12:30:00,30.89,30.98,30.77,30.8,498278.0,29.9751,30.0625,29.8587,29.8878,498278.0
2025-02-03 13:00:00,30.8,30.87,30.76,30.82,375847.0,29.8878,29.9557,29.849,29.9072,375847.0
2025-02-03 13:30:00,30.83,30.87,30.79,30.83,476208.0,29.9169,29.9557,29.8781,29.9169,476208.0
2025-02-03 14:00:00,30.82,30.96,30.82,30.95,442433.0,29.9072,30.0431,29.9072,30.0334,442433.0
2025-02-03 14:30:00,30.95,30.99,30.92,30.94,450972.0,30.0334,30.0722,30.0042,30.0236,450972.0
2025-02-03 15:00:00,30.94,30.94,30.8,30.8,934486.0,30.0236,30.0236,29.8878,29.8878,934486.0
2025-02-03 15:30:00,30.8,30.88,30.79,30.87,1654604.0,29.8878,29.9654,29.8781,29.9557,1654604.0
2025-02-04 09:30:00,30.81,31.36,30.77,31.36,1196625.0,29.8975,30.4312,29.8587,30.4312,1196625.0
2025-02-04 10:00:00,31.36,31.56,31.25,31.54,757215.0,30.4312,30.6253,30.3245,30.6059,757215.0
2025-02-04 10:30:00,31.55,31.58,31.44,31.52,667550.0,30.6156,30.6447,30.5088,30.5865,667550.0
2025-02-04 11:00:00,31.51,31.6,31.45,31.51,769768.0,30.5768,30.6641,30.5185,30.5768,769768.0
2025-02-04 11:30:00,31.5,31.57,31.43,31.55,586393.0,30.5671,30.635,30.4991,30.6156,586393.0
2025-02-04 12:00:00,31.55,31.61,31.45,31.46,304557.0,30.6156,30.6738,30.5185,30.5282,304557.0
2025-02-04 12:30:00,31.46,31.46,31.4,31.43,373963.0,30.5282,30.5282,30.47,30.4991,373963.0
2025-02-04 13:00:00,31.43,31.53,31.42,31.51,256839.0,30.4991,30.5962,30.4894,30.5768,256839.0
2025-02-04 13:30:00,31.51,31.6,31.49,31.57,302254.0,30.5768,30.6641,30.5574,30.635,302254.0
2025-02-04 14:00:00,31.56,31.63,31.53,31.6,267246.0,30.6253,30.6932,30.5962,30.6641,267246.0
2025-02-04 14:30:00,31.6,31.64,31.49,31.56,486855.0,30.6641,30.7029,30.5574,30.6253,486855.0
2025-02-04 15:00:00,31.55,31.6,31.5,31.52,246868.0,30.6156,30.6641,30.5671,30.5865,246868.0
2025-02-04 15:30:00,31.52,31.67,31.49,31.63,1552068.0,30.5865,30.732,30.5574,30.6932,1552068.0
2025-02-05 09:30:00,31.88,31.93,31.7,31.79,961305.0,30.9358,30.9843,30.7611,30.8485,961305.0
2025-02-05 10:00:00,31.8,31.82,31.58,31.69,747274.0,30.8582,30.8776,30.6447,30.7514,747274.0
2025-02-05 10:30:00,31.69,31.8,31.63,31.78,477535.0,30.7514,30.8582,30.6932,30.8388,477535.0
2025-02-05 11:00:00,31.78,31.81,31.67,31.73,649470.0,30.8388,30.8679,30.732,30.7903,649470.0
2025-02-05 11:30:00,31.72,31.79,31.67,31.68,526434.0,30.7805,30.8485,30.732,30.7417,526434.0
2025-02-05 12:00:00,31.69,31.71,31.62,31.63,365132.0,30.7514,30.7708,30.6835,30.6932,365132.0
2025-02-05 12:30:00,31.63,31.64,31.58,31.63,292570.0,30.6932,30.7029,30.6447,30.6932,292570.0
2025-02-05 13:00:00,31.63,31.66,31.58,31.65,320383.0,30.6932,30.7223,30.6447,30.7126,320383.0
2025-02-05 13:30:00,31.65,31.69,31.62,31.64,318314.0,30.7126,30.7514,30.6835,30.7029,318314.0
2025-02-05 14:00:00,31.63,31.72,31.63,31.71,496934.0,30.6932,30.7805,30.6932,30.7708,496934.0
2025-02-05 14:30:00,31.71,31.76,31.68,31.73,476950.0,30.7708,30.8194,30.7417,30.7903,476950.0
2025-02-05 15:00:00,31.73,31.76,31.71,31.75,528374.0,30.7903,30.8194,30.7708,30.8097,528374.0
2025-02-05 15:30:00,31.75,31.76,31.65,31.69,1575273.0,30.8097,30.8194,30.7126,30.7514,1575273.0
2025-02-06 09:30:00,32.22,32.38,32.12,32.19,1794796.0,31.2657,31.421,31.1687,31.2366,1794796.0
2025-02-06 10:00:00,32.19,32.22,31.89,32.03,1925674.0,31.2366,31.2657,30.9455,31.0814,1925674.0
2025-02-06 10:30:00,32.04,32.05,31.9,31.93,495569.0,31.0911,31.1008,30.9552,30.9843,495569.0
2025-02-06 11:00:00,31.94,31.99,31.84,31.93,875546.0,30.994,31.0426,30.897,30.9843,875546.0
2025-02-06 11:30:00,31.93,31.97,31.85,31.85,540967.0,30.9843,31.0231,30.9067,30.9067,540967.0
2025-02-06 12:00:00,31.85,31.86,31.73,31.75,361099.0,30.9067,30.9164,30.7903,30.8097,361099.0
2025-02-06 12:30:00,31.74,31.8,31.72,31.79,228487.0,30.8,30.8582,30.7805,30.8485,228487.0
2025-02-06 13:00:00,31.79,31.82,31.76,31.82,213118.0,30.8485,30.8776,30.8194,30.8776,213118.0
2025-02-06 13:30:00,31.82,31.83,31.75,31.76,185368.0,30.8776,30.8873,30.8097,30.8194,185368.0
2025-02-06 14:00:00,31.76,31.82,31.73,31.78,262298.0,30.8194,30.8776,30.7903,30.8388,262298.0
2025-02-06 14:30:00,31.77,31.82,31.73,31.8,429729.0,30.8291,30.8776,30.7903,30.8582,429729.0
2025-02-06 15:00:00,31.8,31.89,31.78,31.88,623687.0,30.8582,30.9455,30.8388,30.9358,623687.0
2025-02-06 15:30:00,31.88,31.97,31.83,31.97,1227723.0,30.9358,31.0231,30.8873,31.0231,1227723.0
2025-02-07 09:30:00,32.35,32.41,32.14,32.38,980412.0,31.3919,31.4501,31.1881,31.421,980412.0
2025-02-07 10:00:00,32.37,32.4,32.28,32.34,535049.0,31.4113,31.4404,31.324,31.3822,535049.0
2025-02-07 10:30:00,32.34,32.36,32.16,32.27,639511.0,31.3822,31.4016,31.2075,31.3143,639511.0
2025-02-07 11:00:00,32.28,32.29,32.12,32.19,592316.0,31.324,31.3337,31.1687,31.2366,592316.0
2025-02-07 11:30:00,32.19,32.24,32.09,32.1,350886.0,31.2366,31.2851,31.1396,31.1493,350886.0
2025-02-07 12:00:00,32.09,32.3,32.07,32.3,358386.0,31.1396,31.3434,31.1202,31.3434,358386.0
2025-02-07 12:30:00,32.29,32.33,32.24,32.33,274481.0,31.3337,31.3725,31.2851,31.3725,274481.0
2025-02-07 13:00:00,32.33,32.44,32.32,32.41,393379.0,31.3725,31.4792,31.3628,31.4501,393379.0
2025-02-07 13:30:00,32.41,32.48,32.35,32.36,360175.0,31.4501,31.518,31.3919,31.4016,360175.0
2025-02-07 14:00:00,32.36,32.44,32.35,32.43,434574.0,31.4016,31.4792,31.3919,31.4695,434574.0
2025-02-07 14:30:00,32.43,32.49,32.4,32.46,442391.0,31.4695,31.5277,31.4404,31.4986,442391.0
2025-02-07 15:00:00,32.45,32.46,32.32,32.33,588991.0,31.4889,31.4986,31.3628,31.3725,588991.0
2025-02-07 15:30:00,32.33,32.37,32.26,32.27,1302279.0,31.3725,31.4113,31.3046,31.3143,1302279.0
2025-02-10 09:30:00,34.18,34.55,34.15,34.4,6543242.0,33.1677,33.5267,33.1386,33.3812,6543242.0
2025-02-10 10:00:00,34.4,34.42,34.19,34.3,2555596.0,33.3812,33.4006,33.1774,33.2841,2555596.0
2025-02-10 10:30:00,34.3,34.43,34.28,34.4,1575786.0,33.2841,33.4103,33.2647,33.3812,1575786.0
2025-02-10 11:00:00,34.4,34.53,34.37,34.48,1878241.0,33.3812,33.5073,33.3521,33.4588,1878241.0
2025-02-10 11:30:00,34.48,34.64,34.35,34.38,2830515.0,33.4588,33.6141,33.3327,33.3618,2830515.0
2025-02-10 12:00:00,34.38,34.64,34.37,34.63,1631452.0,33.3618,33.6141,33.3521,33.6044,1631452.0
2025-02-10 12:30:00,34.63,34.77,34.6,34.76,1615407.0,33.6044,33.7402,33.5753,33.7305,1615407.0
2025-02-10 13:00:00,34.77,34.91,34.7,34.72,2502511.0,33.7402,33.8761,33.6723,33.6917,2502511.0
2025-02-10 13:30:00,34.72,34.75,34.64,34.73,1306772.0,33.6917,33.7208,33.6141,33.7014,1306772.0
2025-02-10 14:00:00,34.73,34.76,34.61,34.66,1204688.0,33.7014,33.7305,33.585,33.6335,1204688.0
2025-02-10 14:30:00,34.66,34.68,34.55,34.57,1251840.0,33.6335,33.6529,33.5267,33.5461,1251840.0
2025-02-10 15:00:00,34.57,34.71,34.49,34.49,2149028.0,33.5461,33.682,33.4685,33.4685,2149028.0
2025-02-10 15:30:00,34.5,34.69,34.36,34.42,4883711.0,33.4782,33.6626,33.3424,33.4006,4883711.0
2025-02-11 09:30:00,34.25,34.34,33.89,34.32,2580872.0,33.2356,33.323,32.8863,33.3035,2580872.0
2025-02-11 10:00:00,34.32,34.42,34.26,34.34,1227706.0,33.3035,33.4006,33.2453,33.323,1227706.0
2025-02-11 10:30:00,34.33,34.42,34.29,34.4,679534.0,33.3132,33.4006,33.2744,33.3812,679534.0
2025-02-11 11:00:00,34.4,34.5,34.38,34.45,612962.0,33.3812,33.4782,33.3618,33.4297,612962.0
2025-02-11 11:30:00,34.45,34.55,34.39,34.52,610998.0,33.4297,33.5267,33.3715,33.4976,610998.0
2025-02-11 12:00:00,34.51,34.54,34.44,34.54,456318.0,33.4879,33.517,33.42,33.517,456318.0
2025-02-11 12:30:00,34.54,34.64,34.53,34.64,753938.0,33.517,33.6141,33.5073,33.6141,753938.0
2025-02-11 13:00:00,34.64,34.81,34.61,34.78,575549.0,33.6141,33.779,33.585,33.7499,575549.0
2025-02-11 13:30:00,34.79,34.83,34.65,34.69,705745.0,33.7596,33.7984,33.6238,33.6626,705745.0
2025-02-11 14:00:00,34.69,34.7,34.59,34.63,519604.0,33.6626,33.6723,33.5655,33.6044,519604.0
2025-02-11 14:30:00,34.63,34.7,34.59,34.64,767952.0,33.6044,33.6723,33.5655,33.6141,767952.0
2025-02-11 15:00:00,34.64,34.66,34.46,34.47,749774.0,33.6141,33.6335,33.4394,33.4491,749774.0
2025-02-11 15:30:00,34.47,34.58,34.46,34.54,2230418.0,33.4491,33.5558,33.4394,33.517,2230418.0
2025-02-12 09:30:00,34.33,34.6,34.24,34.57,1313393.0,33.3132,33.5753,33.2259,33.5461,1313393.0
2025-02-12 10:00:00,34.57,34.78,34.55,34.77,997074.0,33.5461,33.7499,33.5267,33.7402,997074.0
2025-02-12 10:30:00,34.78,35.04,34.78,35.0,1416043.0,33.7499,34.0022,33.7499,33.9634,1416043.0
2025-02-12 11:00:00,35.0,35.09,34.91,34.97,900040.0,33.9634,34.0507,33.8761,33.9343,900040.0
2025-02-12 11:30:00,34.98,35.0,34.75,34.9,593567.0,33.944,33.9634,33.7208,33.8664,593567.0
2025-02-12 12:00:00,34.9,35.0,34.79,34.97,739200.0,33.8664,33.9634,33.7596,33.9343,739200.0
2025-02-12 12:30:00,34.97,35.04,34.87,34.9,1055845.0,33.9343,34.0022,33.8373,33.8664,1055845.0
2025-02-12 13:00:00,34.9,34.91,34.7,34.75,563765.0,33.8664,33.8761,33.6723,33.7208,563765.0
2025-02-12 13:30:00,34.75,34.82,34.7,34.82,939254.0,33.7208,33.7887,33.6723,33.7887,939254.0
2025-02-12 14:00:00,34.82,34.82,34.62,34.7,900493.0,33.7887,33.7887,33.5947,33.6723,900493.0
2025-02-12 14:30:00,34.7,34.77,34.65,34.69,497691.0,33.6723,33.7402,33.6238,33.6626,497691.0
2025-02-12 15:00:00,34.69,34.71,34.58,34.58,495029.0,33.6626,33.682,33.5558,33.5558,495029.0
2025-02-12 15:30:00,34.59,34.72,34.57,34.69,1627153.0,33.5655,33.6917,33.5461,33.6626,1627153.0
2025-02-13 09:30:00,34.67,34.77,34.56,34.76,730972.0,33.6432,33.7402,33.5364,33.7305,730972.0
2025-02-13 10:00:00,34.77,34.92,34.75,34.84,489590.0,33.7402,33.8858,33.7208,33.8081,489590.0
2025-02-13 10:30:00,34.84,34.96,34.78,34.86,658055.0,33.8081,33.9246,33.7499,33.8276,658055.0
2025-02-13 11:00:00,34.86,34.91,34.82,34.89,570411.0,33.8276,33.8761,33.7887,33.8567,570411.0
2025-02-13 11:30:00,34.89,35.24,34.78,35.07,1603236.0,33.8567,34.1963,33.7499,34.0313,1603236.0
2025-02-13 12:00:00,35.08,35.14,34.92,35.11,441883.0,34.041,34.0993,33.8858,34.0701,441883.0
2025-02-13 12:30:00,35.11,35.11,34.95,34.97,322590.0,34.0701,34.0701,33.9149,33.9343,322590.0
2025-02-13 13:00:00,34.98,34.99,34.87,34.92,504538.0,33.944,33.9537,33.8373,33.8858,504538.0
2025-02-13 13:30:00,34.92,34.92,34.75,34.82,613069.0,33.8858,33.8858,33.7208,33.7887,613069.0
2025-02-13 14:00:00,34.81,34.93,34.8,34.85,426039.0,33.779,33.8955,33.7693,33.8178,426039.0
2025-02-13 14:30:00,34.86,34.91,34.84,34.85,428783.0,33.8276,33.8761,33.8081,33.8178,428783.0
2025-02-13 15:00:00,34.84,34.85,34.58,34.61,810400.0,33.8081,33.8178,33.5558,33.585,810400.0
2025-02-13 15:30:00,34.61,34.66,34.45,34.49,1761927.0,33.585,33.6335,33.4297,33.4685,1761927.0
2025-02-14 09:30:00,35.31,35.55,35.22,35.39,1632260.0,34.2642,34.4971,34.1769,34.3419,1632260.0
2025-02-14 10:00:00,35.38,35.38,35.14,35.2,1020686.0,34.3322,34.3322,34.0993,34.1575,1020686.0
2025-02-14 10:30:00,35.2,35.43,35.15,35.37,1321898.0,34.1575,34.3807,34.109,34.3224,1321898.0
2025-02-14 11:00:00,35.37,35.39,35.22,35.26,725111.0,34.3224,34.3419,34.1769,34.2157,725111.0
2025-02-14 11:30:00,35.26,35.39,35.25,35.27,691645.0,34.2157,34.3419,34.206,34.2254,691645.0
2025-02-14 12:00:00,35.28,35.29,35.13,35.18,370788.0,34.2351,34.2448,34.0896,34.1381,370788.0
2025-02-14 12:30:00,35.18,35.21,35.12,35.18,380383.0,34.1381,34.1672,34.0799,34.1381,380383.0
2025-02-14 13:00:00,35.18,35.18,35.11,35.14,295195.0,34.1381,34.1381,34.0701,34.0993,295195.0
2025-02-14 13:30:00,35.15,35.18,35.06,35.08,473217.0,34.109,34.1381,34.0216,34.041,473217.0
2025-02-14 14:00:00,35.07,35.14,35.04,35.05,291683.0,34.0313,34.0993,34.0022,34.0119,291683.0
2025-02-14 14:30:00,35.05,35.11,35.05,35.08,355191.0,34.0119,34.0701,34.0119,34.041,355191.0
2025-02-14 15:00:00,35.09,35.14,35.06,35.11,512810.0,34.0507,34.0993,34.0216,34.0701,512810.0
2025-02-14 15:30:00,35.1,35.16,34.99,35.0,1159143.0,34.0604,34.1187,33.9537,33.9634,1159143.0
2025-02-18 09:30:00,34.89,35.09,34.76,35.08,1072725.0,33.8567,34.0507,33.7305,34.041,1072725.0
2025-02-18 10:00:00,35.08,35.27,35.04,35.13,540557.0,34.041,34.2254,34.0022,34.0896,540557.0
2025-02-18 10:30:00,35.13,35.17,35.05,35.07,303051.0,34.0896,34.1284,34.0119,34.0313,303051.0
2025-02-18 11:00:00,35.06,35.08,34.95,34.98,951624.0,34.0216,34.041,33.9149,33.944,951624.0
2025-02-18 11:30:00,34.98,35.09,34.91,35.02,762191.0,33.944,34.0507,33.8761,33.9828,762191.0
2025-02-18 12:00:00,35.03,35.08,34.99,35.04,379137.0,33.9925,34.041,33.9537,34.0022,379137.0
2025-02-18 12:30:00,35.04,35.08,35.02,35.07,220236.0,34.0022,34.041,33.9828,34.0313,220236.0
2025-02-18 13:00:00,35.07,35.1,35.04,35.09,255163.0,34.0313,34.0604,34.0022,34.0507,255163.0
2025-02-18 13:30:00,35.09,35.14,35.06,35.14,376165.0,34.0507,34.0993,34.0216,34.0993,376165.0
2025-02-18 14:00:00,35.14,35.15,35.05,35.07,409373.0,34.0993,34.109,34.0119,34.0313,409373.0
2025-02-18 14:30:00,35.07,35.08,35.02,35.04,271089.0,34.0313,34.041,33.9828,34.0022,271089.0
2025-02-18 15:00:00,35.04,35.06,34.98,34.98,469056.0,34.0022,34.0216,33.944,33.944,469056.0
2025-02-18 15:30:00,34.98,35.36,34.88,35.29,3408774.0,33.944,34.3127,33.847,34.2448,3408774.0
2025-02-19 09:30:00,34.92,35.14,34.91,35.02,751925.0,33.8858,34.0993,33.8761,33.9828,751925.0
2025-02-19 10:00:00,35.02,35.32,34.99,35.25,547214.0,33.9828,34.2739,33.9537,34.206,547214.0
2025-02-19 10:30:00,35.24,35.25,35.03,35.04,381896.0,34.1963,34.206,33.9925,34.0022,381896.0
2025-02-19 11:00:00,35.04,35.08,34.95,34.97,1104381.0,34.0022,34.041,33.9149,33.9343,1104381.0
2025-02-19 11:30:00,34.97,34.97,34.89,34.91,366939.0,33.9343,33.9343,33.8567,33.8761,366939.0
2025-02-19 12:00:00,34.91,34.92,34.72,34.73,473226.0,33.8761,33.8858,33.6917,33.7014,473226.0
2025-02-19 12:30:00,34.73,34.81,34.7,34.76,302973.0,33.7014,33.779,33.6723,33.7305,302973.0
2025-02-19 13:00:00,34.77,34.78,34.67,34.73,524152.0,33.7402,33.7499,33.6432,33.7014,524152.0
2025-02-19 13:30:00,34.73,34.75,34.66,34.68,326544.0,33.7014,33.7208,33.6335,33.6529,326544.0
2025-02-19 14:00:00,34.67,34.72,34.57,34.69,559068.0,33.6432,33.6917,33.5461,33.6626,559068.0
2025-02-19 14:30:00,34.69,34.73,34.66,34.68,295941.0,33.6626,33.7014,33.6335,33.6529,295941.0
2025-02-19 15:00:00,34.68,34.71,34.57,34.57,498652.0,33.6529,33.682,33.5461,33.5461,498652.0
2025-02-19 15:30:00,34.58,34.7,34.52,34.54,1244186.0,33.5558,33.6723,33.4976,33.517,1244186.0
2025-02-20 09:30:00,34.57,34.81,34.54,34.71,961964.0,33.5461,33.779,33.517,33.682,961964.0
2025-02-20 10:00:00,34.7,34.79,34.64,34.77,694101.0,33.6723,33.7596,33.6141,33.7402,694101.0
2025-02-20 10:30:00,34.77,34.78,34.66,34.76,558573.0,33.7402,33.7499,33.6335,33.7305,558573.0
2025-02-20 11:00:00,34.76,34.8,34.64,34.72,813752.0,33.7305,33.7693,33.6141,33.6917,813752.0
2025-02-20 11:30:00,34.72,34.76,34.55,34.61,594241.0,33.6917,33.7305,33.5267,33.585,594241.0
2025-02-20 12:00:00,34.62,34.76,34.59,34.74,219265.0,33.5947,33.7305,33.5655,33.7111,219265.0
2025-02-20 12:30:00,34.75,34.78,34.63,34.65,242300.0,33.7208,33.7499,33.6044,33.6238,242300.0
2025-02-20 13:00:00,34.65,34.7,34.63,34.68,190220.0,33.6238,33.6723,33.6044,33.6529,190220.0
2025-02-20 13:30:00,34.68,34.69,34.61,34.62,289201.0,33.6529,33.6626,33.585,33.5947,289201.0
2025-02-20 14:00:00,34.61,34.61,34.53,34.57,356683.0,33.585,33.585,33.5073,33.5461,356683.0
2025-02-20 14:30:00,34.57,34.65,34.56,34.63,248733.0,33.5461,33.6238,33.5364,33.6044,248733.0
2025-02-20 15:00:00,34.63,34.68,34.6,34.68,541844.0,33.6044,33.6529,33.5753,33.6529,541844.0
2025-02-20 15:30:00,34.68,34.76,34.6,34.65,2465381.0,33.6529,33.7305,33.5753,33.6238,2465381.0
2025-02-21 09:30:00,34.05,34.12,33.95,34.1,1600569.0,33.5095,33.5784,33.4111,33.5587,1600569.0
2025-02-21 10:00:00,34.09,34.1,33.99,34.0,765525.0,33.5489,33.5587,33.4505,33.4603,765525.0
2025-02-21 10:30:00,34.0,34.03,33.92,33.93,867824.0,33.4603,33.4898,33.3816,33.3914,867824.0
2025-02-21 11:00:00,33.94,34.0,33.92,33.93,801845.0,33.4013,33.4603,33.3816,33.3914,801845.0
2025-02-21 11:30:00,33.94,33.96,33.86,33.95,517074.0,33.4013,33.421,33.3225,33.4111,517074.0
2025-02-21 12:00:00,33.95,34.1,33.95,34.05,429822.0,33.4111,33.5587,33.4111,33.5095,429822.0
2025-02-21 12:30:00,34.05,34.08,33.99,34.0,212268.0,33.5095,33.539,33.4505,33.4603,212268.0
2025-02-21 13:00:00,34.0,34.0,33.78,33.84,572034.0,33.4603,33.4603,33.2438,33.3029,572034.0
2025-02-21 13:30:00,33.83,33.93,33.83,33.83,369334.0,33.293,33.3914,33.293,33.293,369334.0
2025-02-21 14:00:00,33.83,33.89,33.79,33.84,449774.0,33.293,33.3521,33.2537,33.3029,449774.0
2025-02-21 14:30:00,33.84,33.84,33.7,33.81,517419.0,33.3029,33.3029,33.1651,33.2733,517419.0
2025-02-21 15:00:00,33.81,33.91,33.78,33.83,603532.0,33.2733,33.3717,33.2438,33.293,603532.0
2025-02-21 15:30:00,33.83,33.93,33.8,33.89,1813835.0,33.293,33.3914,33.2635,33.3521,1813835.0
2025-02-24 09:30:00,33.93,33.93,33.63,33.65,752139.0,33.3914,33.3914,33.0962,33.1159,752139.0
2025-02-24 10:00:00,33.66,33.77,33.62,33.69,869461.0,33.1257,33.234,33.0863,33.1552,869461.0
2025-02-24 10:30:00,33.69,33.82,33.65,33.72,747260.0,33.1552,33.2832,33.1159,33.1848,747260.0
2025-02-24 11:00:00,33.72,33.92,33.71,33.88,815393.0,33.1848,33.3816,33.1749,33.3422,815393.0
2025-02-24 11:30:00,33.88,33.9,33.8,33.86,450312.0,33.3422,33.3619,33.2635,33.3225,450312.0
2025-02-24 12:00:00,33.86,33.9,33.76,33.77,286245.0,33.3225,33.3619,33.2241,33.234,286245.0
2025-02-24 12:30:00,33.77,33.86,33.75,33.84,276719.0,33.234,33.3225,33.2143,33.3029,276719.0
2025-02-24 13:00:00,33.83,33.88,33.79,33.86,264069.0,33.293,33.3422,33.2537,33.3225,264069.0
2025-02-24 13:30:00,33.86,33.92,33.82,33.84,290111.0,33.3225,33.3816,33.2832,33.3029,290111.0
2025-02-24 14:00:00,33.83,33.86,33.7,33.73,264138.0,33.293,33.3225,33.1651,33.1946,264138.0
2025-02-24 14:30:00,33.73,33.78,33.7,33.72,452262.0,33.1946,33.2438,33.1651,33.1848,452262.0
2025-02-24 15:00:00,33.71,33.79,33.68,33.72,712665.0,33.1749,33.2537,33.1454,33.1848,712665.0
2025-02-24 15:30:00,33.72,33.84,33.71,33.73,1064590.0,33.1848,33.3029,33.1749,33.1946,1064590.0
2025-02-25 09:30:00,33.93,33.95,33.68,33.73,758970.0,33.3914,33.4111,33.1454,33.1946,758970.0
2025-02-25 10:00:00,33.73,33.74,33.27,33.3,590634.0,33.1946,33.2044,32.7419,32.7714,590634.0
2025-02-25 10:30:00,33.3,33.33,33.19,33.24,846923.0,32.7714,32.801,32.6632,32.7124,846923.0
2025-02-25 11:00:00,33.24,33.38,33.14,33.15,1605155.0,32.7124,32.8502,32.614,32.6238,1605155.0
2025-02-25 11:30:00,33.14,33.25,33.06,33.18,572624.0,32.614,32.7222,32.5352,32.6533,572624.0
2025-02-25 12:00:00,33.18,33.23,33.12,33.16,481090.0,32.6533,32.7025,32.5943,32.6337,481090.0
2025-02-25 12:30:00,33.16,33.25,33.13,33.2,334788.0,32.6337,32.7222,32.6041,32.673,334788.0
2025-02-25 13:00:00,33.2,33.31,33.19,33.23,276972.0,32.673,32.7813,32.6632,32.7025,276972.0
2025-02-25 13:30:00,33.23,33.32,33.2,33.3,325811.0,32.7025,32.7911,32.673,32.7714,325811.0
2025-02-25 14:00:00,33.3,33.31,33.22,33.27,447061.0,32.7714,32.7813,32.6927,32.7419,447061.0
2025-02-25 14:30:00,33.27,33.38,33.22,33.32,640000.0,32.7419,32.8502,32.6927,32.7911,640000.0
2025-02-25 15:00:00,33.32,33.43,33.3,33.38,741285.0,32.7911,32.8994,32.7714,32.8502,741285.0
2025-02-25 15:30:00,33.38,33.43,33.2,33.23,1316096.0,32.8502,32.8994,32.673,32.7025,1316096.0
2025-02-26 09:30:00,32.57,32.64,32.28,32.54,2133109.0,32.053,32.1219,31.7676,32.0235,2133109.0
2025-02-26 10:00:00,32.54,32.64,32.49,32.62,941840.0,32.0235,32.1219,31.9743,32.1022,941840.0
2025-02-26 10:30:00,32.62,32.73,32.57,32.67,1316332.0,32.1022,32.2105,32.053,32.1514,1316332.0
2025-02-26 11:00:00,32.66,32.75,32.64,32.72,693061.0,32.1416,32.2302,32.1219,32.2006,693061.0
2025-02-26 11:30:00,32.71,32.77,32.59,32.59,857691.0,32.1908,32.2498,32.0727,32.0727,857691.0
2025-02-26 12:00:00,32.6,32.79,32.58,32.77,427886.0,32.0825,32.2695,32.0629,32.2498,427886.0
2025-02-26 12:30:00,32.77,32.78,32.65,32.73,440324.0,32.2498,32.2597,32.1317,32.2105,440324.0
2025-02-26 13:00:00,32.73,32.78,32.68,32.69,469551.0,32.2105,32.2597,32.1613,32.1711,469551.0
2025-02-26 13:30:00,32.69,32.76,32.6,32.62,286186.0,32.1711,32.24,32.0825,32.1022,286186.0
2025-02-26 14:00:00,32.61,32.69,32.58,32.64,348215.0,32.0924,32.1711,32.0629,32.1219,348215.0
2025-02-26 14:30:00,32.64,32.76,32.63,32.68,362236.0,32.1219,32.24,32.1121,32.1613,362236.0
2025-02-26 15:00:00,32.68,32.68,32.59,32.62,570954.0,32.1613,32.1613,32.0727,32.1022,570954.0
2025-02-26 15:30:00,32.62,32.75,32.6,32.68,1451606.0,32.1022,32.2302,32.0825,32.1613,1451606.0
2025-02-27 09:30:00,32.75,33.03,32.69,32.95,1371430.0,32.2302,32.5057,32.1711,32.427,1371430.0
2025-02-27 10:00:00,32.95,33.2,32.92,33.12,742598.0,32.427,32.673,32.3975,32.5943,742598.0
2025-02-27 10:30:00,33.11,33.23,33.06,33.09,672723.0,32.5844,32.7025,32.5352,32.5648,672723.0
2025-02-27 11:00:00,33.09,33.22,33.08,33.18,671289.0,32.5648,32.6927,32.5549,32.6533,671289.0
2025-02-27 11:30:00,33.17,33.26,33.14,33.2,696914.0,32.6435,32.7321,32.614,32.673,696914.0
2025-02-27 12:00:00,33.2,33.33,33.17,33.32,312221.0,32.673,32.801,32.6435,32.7911,312221.0
2025-02-27 12:30:00,33.32,33.36,33.26,33.3,299830.0,32.7911,32.8305,32.7321,32.7714,299830.0
2025-02-27 13:00:00,33.3,33.47,33.3,33.45,447730.0,32.7714,32.9387,32.7714,32.919,447730.0
2025-02-27 13:30:00,33.45,33.53,33.44,33.47,461976.0,32.919,32.9978,32.9092,32.9387,461976.0
2025-02-27 14:00:00,33.47,33.47,33.34,33.34,545952.0,32.9387,32.9387,32.8108,32.8108,545952.0
2025-02-27 14:30:00,33.34,33.36,33.17,33.19,606630.0,32.8108,32.8305,32.6435,32.6632,606630.0
2025-02-27 15:00:00,33.19,33.24,33.13,33.16,522208.0,32.6632,32.7124,32.6041,32.6337,522208.0
2025-02-27 15:30:00,33.16,33.25,33.1,33.14,1104233.0,32.6337,32.7222,32.5746,32.614,1104233.0
2025-02-28 09:30:00,32.8,32.99,32.65,32.98,961591.0,32.2794,32.4663,32.1317,32.4565,961591.0
2025-02-28 10:00:00,32.98,33.08,32.93,33.05,479087.0,32.4565,32.5549,32.4073,32.5254,479087.0
2025-02-28 10:30:00,33.05,33.18,33.04,33.17,686973.0,32.5254,32.6533,32.5156,32.6435,686973.0
2025-02-28 11:00:00,33.18,33.26,33.16,33.16,327209.0,32.6533,32.7321,32.6337,32.6337,327209.0
2025-02-28 11:30:00,33.16,33.17,33.0,33.05,490395.0,32.6337,32.6435,32.4762,32.5254,490395.0
2025-02-28 12:00:00,33.05,33.18,33.04,33.13,252764.0,32.5254,32.6533,32.5156,32.6041,252764.0
2025-02-28 12:30:00,33.12,33.13,32.94,32.95,241641.0,32.5943,32.6041,32.4171,32.427,241641.0
2025-02-28 13:00:00,32.95,33.0,32.86,32.99,334444.0,32.427,32.4762,32.3384,32.4663,334444.0
2025-02-28 13:30:00,32.98,33.11,32.91,32.93,450124.0,32.4565,32.5844,32.3876,32.4073,450124.0
2025-02-28 14:00:00,32.93,32.98,32.88,32.92,527333.0,32.4073,32.4565,32.3581,32.3975,527333.0
2025-02-28 14:30:00,32.91,33.05,32.9,33.01,415883.0,32.3876,32.5254,32.3778,32.486,415883.0
2025-02-28 15:00:00,33.0,33.12,32.97,33.1,508030.0,32.4762,32.5943,32.4467,32.5746,508030.0
2025-02-28 15:30:00,33.1,33.15,33.04,33.12,1654197.0,32.5746,32.6238,32.5156,32.5943,1654197.0
2025-03-03 09:30:00,33.34,33.42,33.18,33.2,846279.0,32.8108,32.8895,32.6533,32.673,846279.0
2025-03-03 10:00:00,33.2,33.22,33.08,33.14,532534.0,32.673,32.6927,32.5549,32.614,532534.0
2025-03-03 10:30:00,33.13,33.19,33.01,33.15,461484.0,32.6041,32.6632,32.486,32.6238,461484.0
2025-03-03 11:00:00,33.15,33.2,33.02,33.04,475601.0,32.6238,32.673,32.4959,32.5156,475601.0
2025-03-03 11:30:00,33.04,33.07,32.99,33.06,375329.0,32.5156,32.5451,32.4663,32.5352,375329.0
2025-03-03 12:00:00,33.06,33.15,33.01,33.11,305599.0,32.5352,32.6238,32.486,32.5844,305599.0
2025-03-03 12:30:00,33.11,33.16,33.05,33.09,311633.0,32.5844,32.6337,32.5254,32.5648,311633.0
2025-03-03 13:00:00,33.09,33.09,32.14,32.2,1412694.0,32.5648,32.5648,31.6298,31.6889,1412694.0
2025-03-03 13:30:00,32.2,32.28,32.06,32.27,623139.0,31.6889,31.7676,31.5511,31.7578,623139.0
2025-03-03 14:00:00,32.26,32.29,32.14,32.16,495561.0,31.7479,31.7775,31.6298,31.6495,495561.0
2025-03-03 14:30:00,32.16,32.2,31.86,31.93,642095.0,31.6495,31.6889,31.3543,31.4232,642095.0
2025-03-03 15:00:00,31.92,31.92,31.72,31.73,982424.0,31.4133,31.4133,31.2165,31.2263,982424.0
2025-03-03 15:30:00,31.73,31.85,31.53,31.83,2876889.0,31.2263,31.3444,31.0295,31.3248,2876889.0
2025-03-04 09:30:00,31.19,31.33,31.02,31.04,1543307.0,30.6949,30.8327,30.5276,30.5473,1543307.0
2025-03-04 10:00:00,31.04,31.15,30.99,31.09,818036.0,30.5473,30.6556,30.4981,30.5965,818036.0
2025-03-04 10:30:00,31.08,31.17,31.01,31.05,1038243.0,30.5867,30.6752,30.5178,30.5571,1038243.0
2025-03-04 11:00:00,31.04,31.15,30.99,31.05,1192047.0,30.5473,30.6556,30.4981,30.5571,1192047.0
2025-03-04 11:30:00,31.05,31.23,31.04,31.21,1335187.0,30.5571,30.7343,30.5473,30.7146,1335187.0
2025-03-04 12:00:00,31.21,31.48,31.21,31.41,399170.0,30.7146,30.9803,30.7146,30.9114,399170.0
2025-03-04 12:30:00,31.41,31.45,31.31,31.38,396968.0,30.9114,30.9508,30.813,30.8819,396968.0
2025-03-04 13:00:00,31.37,31.51,31.36,31.46,602727.0,30.8721,31.0098,30.8622,30.9606,602727.0
2025-03-04 13:30:00,31.46,31.58,31.38,31.54,442699.0,30.9606,31.0787,30.8819,31.0394,442699.0
2025-03-04 14:00:00,31.54,31.69,31.53,31.63,312500.0,31.0394,31.187,31.0295,31.1279,312500.0
2025-03-04 14:30:00,31.63,31.74,31.62,31.69,392190.0,31.1279,31.2362,31.1181,31.187,392190.0
2025-03-04 15:00:00,31.69,31.86,31.68,31.8,557244.0,31.187,31.3543,31.1771,31.2952,557244.0
2025-03-04 15:30:00,31.8,31.8,31.43,31.45,1802164.0,31.2952,31.2952,30.9311,30.9508,1802164.0
2025-03-05 09:30:00,31.5,31.62,31.27,31.36,992686.0,31.0,31.1181,30.7737,30.8622,992686.0
2025-03-05 10:00:00,31.36,31.6,31.35,31.46,653705.0,30.8622,31.0984,30.8524,30.9606,653705.0
2025-03-05 10:30:00,31.46,31.56,31.42,31.45,897594.0,30.9606,31.059,30.9213,30.9508,897594.0
2025-03-05 11:00:00,31.44,31.49,31.35,31.46,1081529.0,30.941,30.9902,30.8524,30.9606,1081529.0
2025-03-05 11:30:00,31.46,31.5,31.31,31.45,784870.0,30.9606,31.0,30.813,30.9508,784870.0
2025-03-05 12:00:00,31.45,31.63,31.44,31.63,219577.0,30.9508,31.1279,30.941,31.1279,219577.0
2025-03-05 12:30:00,31.63,31.69,31.6,31.68,285879.0,31.1279,31.187,31.0984,31.1771,285879.0
2025-03-05 13:00:00,31.68,31.82,31.52,31.79,431353.0,31.1771,31.3149,31.0197,31.2854,431353.0
2025-03-05 13:30:00,31.8,31.8,31.65,31.78,431179.0,31.2952,31.2952,31.1476,31.2756,431179.0
2025-03-05 14:00:00,31.78,31.96,31.77,31.94,418712.0,31.2756,31.4527,31.2657,31.433,418712.0
2025-03-05 14:30:00,31.94,31.97,31.9,31.96,315653.0,31.433,31.4625,31.3937,31.4527,315653.0
2025-03-05 15:00:00,31.96,32.03,31.94,32.0,539001.0,31.4527,31.5216,31.433,31.4921,539001.0
2025-03-05 15:30:00,32.0,32.0,31.87,31.89,917339.0,31.4921,31.4921,31.3641,31.3838,917339.0
2025-03-06 09:30:00,31.52,31.75,31.52,31.61,759023.0,31.0197,31.246,31.0197,31.1083,759023.0
2025-03-06 10:00:00,31.6,31.77,31.49,31.52,540471.0,31.0984,31.2657,30.9902,31.0197,540471.0
2025-03-06 10:30:00,31.52,31.67,31.49,31.66,469973.0,31.0197,31.1673,30.9902,31.1575,469973.0
2025-03-06 11:00:00,31.66,31.77,31.64,31.73,678389.0,31.1575,31.2657,31.1378,31.2263,678389.0
2025-03-06 11:30:00,31.73,31.73,31.48,31.49,566005.0,31.2263,31.2263,30.9803,30.9902,566005.0
2025-03-06 12:00:00,31.48,31.64,31.43,31.6,346594.0,30.9803,31.1378,30.9311,31.0984,346594.0
2025-03-06 12:30:00,31.59,31.62,31.44,31.53,266173.0,31.0886,31.1181,30.941,31.0295,266173.0
2025-03-06 13:00:00,31.53,31.65,31.5,31.61,425248.0,31.0295,31.1476,31.0,31.1083,425248.0
2025-03-06 13:30:00,31.6,31.69,31.59,31.65,350632.0,31.0984,31.187,31.0886,31.1476,350632.0
2025-03-06 14:00:00,31.65,31.77,31.64,31.74,249562.0,31.1476,31.2657,31.1378,31.2362,249562.0
2025-03-06 14:30:00,31.74,32.0,31.72,31.79,447003.0,31.2362,31.4921,31.2165,31.2854,447003.0
2025-03-06 15:00:00,31.78,31.89,31.75,31.79,432934.0,31.2756,31.3838,31.246,31.2854,432934.0
2025-03-06 15:30:00,31.79,31.83,31.68,31.7,1261029.0,31.2854,31.3248,31.1771,31.1968,1261029.0
2025-03-07 09:30:00,31.91,32.24,31.91,32.15,873319.0,31.4035,31.7283,31.4035,31.6397,873319.0
2025-03-07 10:00:00,32.15,32.26,32.08,32.2,512974.0,31.6397,31.7479,31.5708,31.6889,512974.0
2025-03-07 10:30:00,32.2,32.2,32.04,32.1,727313.0,31.6889,31.6889,31.5314,31.5905,727313.0
2025-03-07 11:00:00,32.09,32.11,31.9,31.95,479932.0,31.5806,31.6003,31.3937,31.4429,479932.0
2025-03-07 11:30:00,31.96,32.04,31.87,31.95,455677.0,31.4527,31.5314,31.3641,31.4429,455677.0
2025-03-07 12:00:00,31.95,32.05,31.91,32.02,263547.0,31.4429,31.5413,31.4035,31.5117,263547.0
2025-03-07 12:30:00,32.02,32.16,32.0,32.09,395076.0,31.5117,31.6495,31.4921,31.5806,395076.0
2025-03-07 13:00:00,32.09,32.19,32.07,32.11,332478.0,31.5806,31.679,31.561,31.6003,332478.0
2025-03-07 13:30:00,32.11,32.2,32.05,32.18,236796.0,31.6003,31.6889,31.5413,31.6692,236796.0
2025-03-07 14:00:00,32.18,32.25,32.12,32.16,279919.0,31.6692,31.7381,31.6102,31.6495,279919.0
2025-03-07 14:30:00,32.16,32.22,32.05,32.05,341091.0,31.6495,31.7086,31.5413,31.5413,341091.0
2025-03-07 15:00:00,32.06,32.11,32.02,32.04,530443.0,31.5511,31.6003,31.5117,31.5314,530443.0
2025-03-07 15:30:00,32.04,32.12,31.93,32.07,1710162.0,31.5314,31.6102,31.4232,31.561,1710162.0
2025-03-10 09:30:00,32.53,32.53,32.13,32.28,1586718.0,32.0137,32.0137,31.62,31.7676,1586718.0
2025-03-10 10:00:00,32.26,32.36,32.22,32.3,721854.0,31.7479,31.8463,31.7086,31.7873,721854.0
2025-03-10 10:30:00,32.3,32.55,32.29,32.45,1182657.0,31.7873,32.0333,31.7775,31.9349,1182657.0
2025-03-10 11:00:00,32.45,32.65,32.44,32.62,362809.0,31.9349,32.1317,31.9251,32.1022,362809.0
2025-03-10 11:30:00,32.61,32.66,32.43,32.47,688944.0,32.0924,32.1416,31.9152,31.9546,688944.0
2025-03-10 12:00:00,32.46,32.46,32.21,32.23,712153.0,31.9448,31.9448,31.6987,31.7184,712153.0
2025-03-10 12:30:00,32.23,32.39,32.22,32.27,599692.0,31.7184,31.8759,31.7086,31.7578,599692.0
2025-03-10 13:00:00,32.27,32.36,32.22,32.26,333052.0,31.7578,31.8463,31.7086,31.7479,333052.0
2025-03-10 13:30:00,32.25,32.27,32.2,32.23,228204.0,31.7381,31.7578,31.6889,31.7184,228204.0
2025-03-10 14:00:00,32.22,32.22,32.01,32.02,364971.0,31.7086,31.7086,31.5019,31.5117,364971.0
2025-03-10 14:30:00,32.02,32.08,31.86,31.87,566098.0,31.5117,31.5708,31.3543,31.3641,566098.0
2025-03-10 15:00:00,31.87,32.06,31.84,31.99,836970.0,31.3641,31.5511,31.3346,31.4822,836970.0
2025-03-10 15:30:00,31.99,32.22,31.98,32.21,1268538.0,31.4822,31.7086,31.4724,31.6987,1268538.0
2025-03-11 09:30:00,32.35,32.4,32.15,32.18,886212.0,31.8365,31.8857,31.6397,31.6692,886212.0
2025-03-11 10:00:00,32.17,32.28,31.99,32.01,718906.0,31.6594,31.7676,31.4822,31.5019,718906.0
2025-03-11 10:30:00,32.02,32.07,31.8,31.82,591232.0,31.5117,31.561,31.2952,31.3149,591232.0
2025-03-11 11:00:00,31.81,32.04,31.79,31.96,494469.0,31.3051,31.5314,31.2854,31.4527,494469.0
2025-03-11 11:30:00,31.96,32.05,31.95,31.98,561320.0,31.4527,31.5413,31.4429,31.4724,561320.0
2025-03-11 12:00:00,31.97,31.99,31.9,31.91,300367.0,31.4625,31.4822,31.3937,31.4035,300367.0
2025-03-11 12:30:00,31.92,31.99,31.86,31.94,338036.0,31.4133,31.4822,31.3543,31.433,338036.0
2025-03-11 13:00:00,31.94,31.94,31.77,31.81,385562.0,31.433,31.433,31.2657,31.3051,385562.0
2025-03-11 13:30:00,31.81,31.85,31.66,31.67,448805.0,31.3051,31.3444,31.1575,31.1673,448805.0
2025-03-11 14:00:00,31.67,31.88,31.66,31.86,452826.0,31.1673,31.374,31.1575,31.3543,452826.0
2025-03-11 14:30:00,31.86,32.11,31.83,32.07,720598.0,31.3543,31.6003,31.3248,31.561,720598.0
2025-03-11 15:00:00,32.07,32.14,31.99,32.09,872911.0,31.561,31.6298,31.4822,31.5806,872911.0
2025-03-11 15:30:00,32.09,32.13,31.95,31.99,1133500.0,31.5806,31.62,31.4429,31.4822,1133500.0
2025-03-12 09:30:00,31.79,31.93,31.71,31.93,731341.0,31.2854,31.4232,31.2067,31.4232,731341.0
2025-03-12 10:00:00,31.92,31.97,31.82,31.87,292589.0,31.4133,31.4625,31.3149,31.3641,292589.0
2025-03-12 10:30:00,31.87,32.02,31.86,32.02,341944.0,31.3641,31.5117,31.3543,31.5117,341944.0
2025-03-12 11:00:00,32.02,32.17,31.94,32.16,315353.0,31.5117,31.6594,31.433,31.6495,315353.0
2025-03-12 11:30:00,32.16,32.26,32.16,32.23,439214.0,31.6495,31.7479,31.6495,31.7184,439214.0
2025-03-12 12:00:00,32.24,32.34,32.22,32.3,474834.0,31.7283,31.8267,31.7086,31.7873,474834.0
2025-03-12 12:30:00,32.3,32.42,32.24,32.27,644046.0,31.7873,31.9054,31.7283,31.7578,644046.0
2025-03-12 13:00:00,32.27,32.39,32.23,32.36,337125.0,31.7578,31.8759,31.7184,31.8463,337125.0
2025-03-12 13:30:00,32.36,32.47,32.32,32.43,217576.0,31.8463,31.9546,31.807,31.9152,217576.0
2025-03-12 14:00:00,32.43,32.48,32.4,32.46,346153.0,31.9152,31.9644,31.8857,31.9448,346153.0
2025-03-12 14:30:00,32.46,32.47,32.38,32.44,404621.0,31.9448,31.9546,31.866,31.9251,404621.0
2025-03-12 15:00:00,32.43,32.5,32.38,32.38,337293.0,31.9152,31.9841,31.866,31.866,337293.0
2025-03-12 15:30:00,32.38,32.43,32.2,32.2,1229897.0,31.866,31.9152,31.6889,31.6889,1229897.0
2025-03-13 09:30:00,32.32,32.58,32.24,32.44,694224.0,31.807,32.0629,31.7283,31.9251,694224.0
2025-03-13 10:00:00,32.44,32.53,32.31,32.4,570823.0,31.9251,32.0137,31.7971,31.8857,570823.0
2025-03-13 10:30:00,32.4,32.46,32.37,32.41,327580.0,31.8857,31.9448,31.8562,31.8956,327580.0
2025-03-13 11:00:00,32.41,32.43,32.31,32.34,312291.0,31.8956,31.9152,31.7971,31.8267,312291.0
2025-03-13 11:30:00,32.34,32.45,32.32,32.33,294842.0,31.8267,31.9349,31.807,31.8168,294842.0
2025-03-13 12:00:00,32.33,32.41,32.27,32.38,366697.0,31.8168,31.8956,31.7578,31.866,366697.0
2025-03-13 12:30:00,32.37,32.46,32.31,32.38,691614.0,31.8562,31.9448,31.7971,31.866,691614.0
2025-03-13 13:00:00,32.38,32.4,32.32,32.33,179942.0,31.866,31.8857,31.807,31.8168,179942.0
2025-03-13 13:30:00,32.33,32.33,32.17,32.19,198129.0,31.8168,31.8168,31.6594,31.679,198129.0
2025-03-13 14:00:00,32.19,32.32,32.18,32.32,190317.0,31.679,31.807,31.6692,31.807,190317.0
2025-03-13 14:30:00,32.32,32.35,32.29,32.33,208584.0,31.807,31.8365,31.7775,31.8168,208584.0
2025-03-13 15:00:00,32.33,32.37,32.23,32.29,350073.0,31.8168,31.8562,31.7184,31.7775,350073.0
2025-03-13 15:30:00,32.29,32.42,32.27,32.37,936267.0,31.7775,31.9054,31.7578,31.8562,936267.0
2025-03-14 09:30:00,32.75,32.98,32.67,32.95,969016.0,32.2302,32.4565,32.1514,32.427,969016.0
2025-03-14 10:00:00,32.92,33.03,32.83,33.01,807039.0,32.3975,32.5057,32.3089,32.486,807039.0
2025-03-14 10:30:00,33.0,33.07,32.96,33.02,810802.0,32.4762,32.5451,32.4368,32.4959,810802.0
2025-03-14 11:00:00,33.03,33.12,32.99,33.11,1171182.0,32.5057,32.5943,32.4663,32.5844,1171182.0
2025-03-14 11:30:00,33.11,33.22,33.09,33.16,1292160.0,32.5844,32.6927,32.5648,32.6337,1292160.0
2025-03-14 12:00:00,33.16,33.27,33.14,33.2,1636632.0,32.6337,32.7419,32.614,32.673,1636632.0
2025-03-14 12:30:00,33.2,33.27,33.15,33.25,379273.0,32.673,32.7419,32.6238,32.7222,379273.0
2025-03-14 13:00:00,33.25,33.32,33.24,33.3,328281.0,32.7222,32.7911,32.7124,32.7714,328281.0
2025-03-14 13:30:00,33.3,33.36,33.28,33.29,373535.0,32.7714,32.8305,32.7517,32.7616,373535.0
2025-03-14 14:00:00,33.29,33.36,33.28,33.34,380147.0,32.7616,32.8305,32.7517,32.8108,380147.0
2025-03-14 14:30:00,33.34,33.41,33.33,33.41,535644.0,32.8108,32.8797,32.801,32.8797,535644.0
2025-03-14 15:00:00,33.41,33.47,33.32,33.34,911314.0,32.8797,32.9387,32.7911,32.8108,911314.0
2025-03-14 15:30:00,33.34,33.43,33.27,33.41,1300688.0,32.8108,32.8994,32.7419,32.8797,1300688.0
2025-03-17 09:30:00,33.41,33.65,33.41,33.55,434513.0,32.8797,33.1159,32.8797,33.0175,434513.0
2025-03-17 10:00:00,33.54,33.57,33.36,33.51,382774.0,33.0076,33.0371,32.8305,32.9781,382774.0
2025-03-17 10:30:00,33.5,33.61,33.45,33.54,1646777.0,32.9683,33.0765,32.919,33.0076,1646777.0
2025-03-17 11:00:00,33.54,33.68,33.52,33.68,1223107.0,33.0076,33.1454,32.9879,33.1454,1223107.0
2025-03-17 11:30:00,33.68,33.74,33.65,33.73,652660.0,33.1454,33.2044,33.1159,33.1946,652660.0
2025-03-17 12:00:00,33.72,33.73,33.6,33.7,723389.0,33.1848,33.1946,33.0667,33.1651,723389.0
2025-03-17 12:30:00,33.7,33.72,33.67,33.72,1101305.0,33.1651,33.1848,33.1356,33.1848,1101305.0
2025-03-17 13:00:00,33.72,33.81,33.7,33.73,287739.0,33.1848,33.2733,33.1651,33.1946,287739.0
2025-03-17 13:30:00,33.73,33.77,33.71,33.74,248828.0,33.1946,33.234,33.1749,33.2044,248828.0
2025-03-17 14:00:00,33.75,33.79,33.73,33.76,260832.0,33.2143,33.2537,33.1946,33.2241,260832.0
2025-03-17 14:30:00,33.76,33.79,33.75,33.77,345325.0,33.2241,33.2537,33.2143,33.234,345325.0
2025-03-17 15:00:00,33.77,33.8,33.66,33.7,357123.0,33.234,33.2635,33.1257,33.1651,357123.0
2025-03-17 15:30:00,33.7,33.77,33.69,33.75,1075539.0,33.1651,33.234,33.1552,33.2143,1075539.0
2025-03-18 09:30:00,34.12,34.17,33.96,33.98,764892.0,33.5784,33.6276,33.421,33.4406,764892.0
2025-03-18 10:00:00,33.97,34.0,33.86,33.89,455630.0,33.4308,33.4603,33.3225,33.3521,455630.0
2025-03-18 10:30:00,33.89,34.05,33.84,34.02,304052.0,33.3521,33.5095,33.3029,33.48,304052.0
2025-03-18 11:00:00,34.02,34.17,34.01,34.13,608598.0,33.48,33.6276,33.4702,33.5883,608598.0
2025-03-18 11:30:00,34.13,34.14,34.06,34.07,693034.0,33.5883,33.5981,33.5194,33.5292,693034.0
2025-03-18 12:00:00,34.07,34.12,34.03,34.12,748913.0,33.5292,33.5784,33.4898,33.5784,748913.0
2025-03-18 12:30:00,34.12,34.15,34.02,34.02,557934.0,33.5784,33.6079,33.48,33.48,557934.0
2025-03-18 13:00:00,34.02,34.12,34.02,34.09,603281.0,33.48,33.5784,33.48,33.5489,603281.0
2025-03-18 13:30:00,34.09,34.13,34.06,34.11,362140.0,33.5489,33.5883,33.5194,33.5686,362140.0
2025-03-18 14:00:00,34.12,34.17,34.09,34.15,280344.0,33.5784,33.6276,33.5489,33.6079,280344.0
2025-03-18 14:30:00,34.15,34.2,34.14,34.19,360644.0,33.6079,33.6571,33.5981,33.6473,360644.0
2025-03-18 15:00:00,34.19,34.23,34.17,34.2,504871.0,33.6473,33.6867,33.6276,33.6571,504871.0
2025-03-18 15:30:00,34.21,34.23,34.17,34.21,1165359.0,33.667,33.6867,33.6276,33.667,1165359.0
2025-03-19 09:30:00,34.23,34.29,34.13,34.25,688205.0,33.6867,33.7457,33.5883,33.7063,688205.0
2025-03-19 10:00:00,34.24,34.24,34.0,34.18,757549.0,33.6965,33.6965,33.4603,33.6375,757549.0
2025-03-19 10:30:00,34.19,34.28,34.18,34.27,484536.0,33.6473,33.7359,33.6375,33.726,484536.0
2025-03-19 11:00:00,34.27,34.37,34.27,34.35,338663.0,33.726,33.8244,33.726,33.8048,338663.0
2025-03-19 11:30:00,34.35,34.36,34.3,34.36,351921.0,33.8048,33.8146,33.7556,33.8146,351921.0
2025-03-19 12:00:00,34.36,34.37,34.27,34.31,218568.0,33.8146,33.8244,33.726,33.7654,218568.0
2025-03-19 12:30:00,34.31,34.43,34.25,34.39,478032.0,33.7654,33.8835,33.7063,33.8441,478032.0
2025-03-19 13:00:00,34.4,34.44,34.35,34.38,273395.0,33.854,33.8933,33.8048,33.8343,273395.0
2025-03-19 13:30:00,34.38,34.4,34.28,34.28,323638.0,33.8343,33.854,33.7359,33.7359,323638.0
2025-03-19 14:00:00,34.29,34.41,34.23,34.39,356967.0,33.7457,33.8638,33.6867,33.8441,356967.0
2025-03-19 14:30:00,34.39,34.52,34.38,34.52,556060.0,33.8441,33.9721,33.8343,33.9721,556060.0
2025-03-19 15:00:00,34.52,34.61,34.48,34.51,772863.0,33.9721,34.0606,33.9327,33.9622,772863.0
2025-03-19 15:30:00,34.51,34.66,34.44,34.65,3387207.0,33.9622,34.1098,33.8933,34.1,3387207.0
2025-03-20 09:30:00,34.47,34.6,34.38,34.53,1156556.0,33.9229,34.0508,33.8343,33.9819,1156556.0
2025-03-20 10:00:00,34.53,34.71,34.51,34.57,897083.0,33.9819,34.159,33.9622,34.0213,897083.0
2025-03-20 10:30:00,34.57,34.68,34.53,34.66,383474.0,34.0213,34.1295,33.9819,34.1098,383474.0
2025-03-20 11:00:00,34.66,34.71,34.58,34.61,468823.0,34.1098,34.159,34.0311,34.0606,468823.0
2025-03-20 11:30:00,34.6,34.77,34.59,34.73,567625.0,34.0508,34.2181,34.041,34.1787,567625.0
2025-03-20 12:00:00,34.73,34.79,34.67,34.73,872305.0,34.1787,34.2378,34.1197,34.1787,872305.0
2025-03-20 12:30:00,34.73,34.85,34.68,34.72,1091738.0,34.1787,34.2968,34.1295,34.1689,1091738.0
2025-03-20 13:00:00,34.72,34.8,34.69,34.7,227039.0,34.1689,34.2476,34.1394,34.1492,227039.0
2025-03-20 13:30:00,34.71,34.77,34.69,34.77,346343.0,34.159,34.2181,34.1394,34.2181,346343.0
2025-03-20 14:00:00,34.77,34.84,34.74,34.83,389287.0,34.2181,34.287,34.1886,34.2771,389287.0
2025-03-20 14:30:00,34.83,34.88,34.81,34.86,422281.0,34.2771,34.3263,34.2575,34.3067,422281.0
2025-03-20 15:00:00,34.86,34.95,34.86,34.89,785835.0,34.3067,34.3952,34.3067,34.3362,785835.0
2025-03-20 15:30:00,34.89,34.93,34.75,34.75,1889039.0,34.3362,34.3756,34.1984,34.1984,1889039.0
2025-03-21 09:30:00,34.63,34.65,34.42,34.51,751447.0,34.0803,34.1,33.8737,33.9622,751447.0
2025-03-21 10:00:00,34.51,34.62,34.38,34.61,965767.0,33.9622,34.0705,33.8343,34.0606,965767.0
2025-03-21 10:30:00,34.62,34.8,34.6,34.79,764843.0,34.0705,34.2476,34.0508,34.2378,764843.0
2025-03-21 11:00:00,34.8,34.81,34.55,34.57,1541967.0,34.2476,34.2575,34.0016,34.0213,1541967.0
2025-03-21 11:30:00,34.56,34.6,34.48,34.48,1232468.0,34.0114,34.0508,33.9327,33.9327,1232468.0
2025-03-21 12:00:00,34.48,34.71,34.46,34.7,1052636.0,33.9327,34.159,33.913,34.1492,1052636.0
2025-03-21 12:30:00,34.71,34.89,34.59,34.72,1235134.0,34.159,34.3362,34.041,34.1689,1235134.0
2025-03-21 13:00:00,34.72,34.73,34.56,34.59,352228.0,34.1689,34.1787,34.0114,34.041,352228.0
2025-03-21 13:30:00,34.6,34.68,34.53,34.61,356630.0,34.0508,34.1295,33.9819,34.0606,356630.0
2025-03-21 14:00:00,34.6,34.65,34.56,34.58,306474.0,34.0508,34.1,34.0114,34.0311,306474.0
2025-03-21 14:30:00,34.58,34.61,34.54,34.58,381173.0,34.0311,34.0606,33.9917,34.0311,381173.0
2025-03-21 15:00:00,34.58,34.63,34.57,34.61,496656.0,34.0311,34.0803,34.0213,34.0606,496656.0
2025-03-21 15:30:00,34.61,34.69,34.55,34.55,1317569.0,34.0606,34.1394,34.0016,34.0016,1317569.0
2025-03-24 09:30:00,34.42,34.66,34.39,34.5,568482.0,33.8737,34.1098,33.8441,33.9524,568482.0
2025-03-24 10:00:00,34.5,34.59,34.34,34.35,448528.0,33.9524,34.041,33.7949,33.8048,448528.0
2025-03-24 10:30:00,34.36,34.47,34.24,34.44,342935.0,33.8146,33.9229,33.6965,33.8933,342935.0
2025-03-24 11:00:00,34.43,34.43,34.32,34.36,432626.0,33.8835,33.8835,33.7752,33.8146,432626.0
2025-03-24 11:30:00,34.36,34.45,34.35,34.44,599688.0,33.8146,33.9032,33.8048,33.8933,599688.0
2025-03-24 12:00:00,34.44,34.45,34.25,34.25,575359.0,33.8933,33.9032,33.7063,33.7063,575359.0
2025-03-24 12:30:00,34.26,34.26,34.08,34.16,352073.0,33.7162,33.7162,33.539,33.6178,352073.0
2025-03-24 13:00:00,34.16,34.17,34.06,34.1,268196.0,33.6178,33.6276,33.5194,33.5587,268196.0
2025-03-24 13:30:00,34.09,34.13,34.05,34.07,194275.0,33.5489,33.5883,33.5095,33.5292,194275.0
2025-03-24 14:00:00,34.07,34.07,33.99,34.02,256888.0,33.5292,33.5292,33.4505,33.48,256888.0
2025-03-24 14:30:00,34.02,34.07,33.96,34.07,232433.0,33.48,33.5292,33.421,33.5292,232433.0
2025-03-24 15:00:00,34.07,34.15,34.07,34.11,431634.0,33.5292,33.6079,33.5292,33.5686,431634.0
2025-03-24 15:30:00,34.11,34.19,34.1,34.13,1166312.0,33.5686,33.6473,33.5587,33.5883,1166312.0
2025-03-25 09:30:00,34.75,34.94,34.74,34.84,1120467.0,34.1984,34.3854,34.1886,34.287,1120467.0
2025-03-25 10:00:00,34.84,34.9,34.73,34.77,690147.0,34.287,34.346,34.1787,34.2181,690147.0
2025-03-25 10:30:00,34.77,34.78,34.62,34.63,409083.0,34.2181,34.2279,34.0705,34.0803,409083.0
2025-03-25 11:00:00,34.63,34.63,34.35,34.38,834122.0,34.0803,34.0803,33.8048,33.8343,834122.0
2025-03-25 11:30:00,34.37,34.39,34.31,34.35,514389.0,33.8244,33.8441,33.7654,33.8048,514389.0
2025-03-25 12:00:00,34.36,34.4,34.3,34.4,435486.0,33.8146,33.854,33.7556,33.854,435486.0
2025-03-25 12:30:00,34.39,34.41,34.3,34.35,336006.0,33.8441,33.8638,33.7556,33.8048,336006.0
2025-03-25 13:00:00,34.35,34.42,34.3,34.3,136639.0,33.8048,33.8737,33.7556,33.7556,136639.0
2025-03-25 13:30:00,34.3,34.33,34.26,34.29,145871.0,33.7556,33.7851,33.7162,33.7457,145871.0
2025-03-25 14:00:00,34.29,34.31,34.24,34.25,157680.0,33.7457,33.7654,33.6965,33.7063,157680.0
2025-03-25 14:30:00,34.26,34.31,34.24,34.27,162292.0,33.7162,33.7654,33.6965,33.726,162292.0
2025-03-25 15:00:00,34.27,34.37,34.26,34.3,245949.0,33.726,33.8244,33.7162,33.7556,245949.0
2025-03-25 15:30:00,34.3,34.38,34.24,34.3,756774.0,33.7556,33.8343,33.6965,33.7556,756774.0
2025-03-26 09:30:00,34.64,34.78,34.61,34.74,563708.0,34.0902,34.2279,34.0606,34.1886,563708.0
2025-03-26 10:00:00,34.73,34.84,34.66,34.68,271313.0,34.1787,34.287,34.1098,34.1295,271313.0
2025-03-26 10:30:00,34.69,34.72,34.56,34.65,357333.0,34.1394,34.1689,34.0114,34.1,357333.0
2025-03-26 11:00:00,34.65,34.8,34.6,34.68,512693.0,34.1,34.2476,34.0508,34.1295,512693.0
2025-03-26 11:30:00,34.68,34.75,34.64,34.66,215826.0,34.1295,34.1984,34.0902,34.1098,215826.0
2025-03-26 12:00:00,34.65,34.66,34.55,34.58,439181.0,34.1,34.1098,34.0016,34.0311,439181.0
2025-03-26 12:30:00,34.58,34.67,34.5,34.51,362373.0,34.0311,34.1197,33.9524,33.9622,362373.0
2025-03-26 13:00:00,34.51,34.54,34.4,34.41,261042.0,33.9622,33.9917,33.854,33.8638,261042.0
2025-03-26 13:30:00,34.4,34.4,34.31,34.32,197968.0,33.854,33.854,33.7654,33.7752,197968.0
2025-03-26 14:00:00,34.33,34.75,34.32,34.4,592221.0,33.7851,34.1984,33.7752,33.854,592221.0
2025-03-26 14:30:00,34.4,34.4,34.3,34.31,229859.0,33.854,33.854,33.7556,33.7654,229859.0
2025-03-26 15:00:00,34.32,34.42,34.31,34.34,240712.0,33.7752,33.8737,33.7654,33.7949,240712.0
2025-03-26 15:30:00,34.34,34.42,34.3,34.42,1215372.0,33.7949,33.8737,33.7556,33.8737,1215372.0
2025-03-27 09:30:00,34.48,34.59,34.34,34.57,623823.0,33.9327,34.041,33.7949,34.0213,623823.0
2025-03-27 10:00:00,34.57,34.6,34.42,34.55,334942.0,34.0213,34.0508,33.8737,34.0016,334942.0
2025-03-27 10:30:00,34.55,34.67,34.53,34.62,601164.0,34.0016,34.1197,33.9819,34.0705,601164.0
2025-03-27 11:00:00,34.62,34.79,34.6,34.73,553876.0,34.0705,34.2378,34.0508,34.1787,553876.0
2025-03-27 11:30:00,34.73,34.75,34.61,34.67,640579.0,34.1787,34.1984,34.0606,34.1197,640579.0
2025-03-27 12:00:00,34.66,34.73,34.65,34.72,493284.0,34.1098,34.1787,34.1,34.1689,493284.0
2025-03-27 12:30:00,34.71,34.73,34.58,34.6,475803.0,34.159,34.1787,34.0311,34.0508,475803.0
2025-03-27 13:00:00,34.61,34.61,34.5,34.51,186372.0,34.0606,34.0606,33.9524,33.9622,186372.0
2025-03-27 13:30:00,34.51,34.52,34.43,34.45,289025.0,33.9622,33.9721,33.8835,33.9032,289025.0
2025-03-27 14:00:00,34.44,34.55,34.44,34.45,416017.0,33.8933,34.0016,33.8933,33.9032,416017.0
2025-03-27 14:30:00,34.45,34.5,34.42,34.43,409081.0,33.9032,33.9524,33.8737,33.8835,409081.0
2025-03-27 15:00:00,34.43,34.54,34.42,34.52,511135.0,33.8835,33.9917,33.8737,33.9721,511135.0
2025-03-27 15:30:00,34.51,34.51,34.4,34.44,919874.0,33.9622,33.9622,33.854,33.8933,919874.0
2025-03-28 09:30:00,34.24,34.24,33.81,33.87,755469.0,33.6965,33.6965,33.2733,33.3324,755469.0
2025-03-28 10:00:00,33.86,34.0,33.83,33.98,518412.0,33.3225,33.4603,33.293,33.4406,518412.0
2025-03-28 10:30:00,33.98,34.1,33.97,34.01,707641.0,33.4406,33.5587,33.4308,33.4702,707641.0
2025-03-28 11:00:00,34.01,34.07,33.95,34.03,463729.0,33.4702,33.5292,33.4111,33.4898,463729.0
2025-03-28 11:30:00,34.03,34.05,33.85,33.85,424842.0,33.4898,33.5095,33.3127,33.3127,424842.0
2025-03-28 12:00:00,33.85,33.88,33.82,33.84,372572.0,33.3127,33.3422,33.2832,33.3029,372572.0
2025-03-28 12:30:00,33.84,33.88,33.77,33.77,308118.0,33.3029,33.3422,33.234,33.234,308118.0
2025-03-28 13:00:00,33.77,33.79,33.74,33.75,231107.0,33.234,33.2537,33.2044,33.2143,231107.0
2025-03-28 13:30:00,33.74,33.82,33.73,33.82,241187.0,33.2044,33.2832,33.1946,33.2832,241187.0
2025-03-28 14:00:00,33.82,33.9,33.81,33.83,320859.0,33.2832,33.3619,33.2733,33.293,320859.0
2025-03-28 14:30:00,33.83,33.88,33.81,33.88,358103.0,33.293,33.3422,33.2733,33.3422,358103.0
2025-03-28 15:00:00,33.88,33.94,33.87,33.89,383279.0,33.3422,33.4013,33.3324,33.3521,383279.0
2025-03-28 15:30:00,33.88,33.94,33.83,33.88,997343.0,33.3422,33.4013,33.293,33.3422,997343.0
2025-03-31 09:30:00,33.66,33.87,33.57,33.86,533365.0,33.1257,33.3324,33.0371,33.3225,533365.0
2025-03-31 10:00:00,33.86,33.94,33.83,33.86,276933.0,33.3225,33.4013,33.293,33.3225,276933.0
2025-03-31 10:30:00,33.86,34.02,33.86,33.95,504841.0,33.3225,33.48,33.3225,33.4111,504841.0
2025-03-31 11:00:00,33.95,33.96,33.84,33.86,406458.0,33.4111,33.421,33.3029,33.3225,406458.0
2025-03-31 11:30:00,33.86,33.89,33.73,33.77,292037.0,33.3225,33.3521,33.1946,33.234,292037.0
2025-03-31 12:00:00,33.76,33.8,33.7,33.77,191894.0,33.2241,33.2635,33.1651,33.234,191894.0
2025-03-31 12:30:00,33.77,33.88,33.74,33.81,208342.0,33.234,33.3422,33.2044,33.2733,208342.0
2025-03-31 13:00:00,33.81,33.83,33.65,33.66,183977.0,33.2733,33.293,33.1159,33.1257,183977.0
2025-03-31 13:30:00,33.66,33.71,33.63,33.7,254888.0,33.1257,33.1749,33.0962,33.1651,254888.0
2025-03-31 14:00:00,33.69,33.81,33.67,33.73,290826.0,33.1552,33.2733,33.1356,33.1946,290826.0
2025-03-31 14:30:00,33.73,33.78,33.71,33.75,246348.0,33.1946,33.2438,33.1749,33.2143,246348.0
2025-03-31 15:00:00,33.75,33.93,33.74,33.84,839608.0,33.2143,33.3914,33.2044,33.3029,839608.0
2025-03-31 15:30:00,33.84,33.91,33.76,33.79,770868.0,33.3029,33.3717,33.2241,33.2537,770868.0
2025-04-01 09:30:00,33.53,33.56,33.38,33.48,621672.0,32.9978,33.0273,32.8502,32.9486,621672.0
2025-04-01 10:00:00,33.47,33.5,33.36,33.4,389367.0,32.9387,32.9683,32.8305,32.8698,389367.0
2025-04-01 10:30:00,33.39,33.58,33.38,33.56,251177.0,32.86,33.047,32.8502,33.0273,251177.0
2025-04-01 11:00:00,33.57,33.68,33.56,33.65,264641.0,33.0371,33.1454,33.0273,33.1159,264641.0
2025-04-01 11:30:00,33.65,33.65,33.56,33.59,212396.0,33.1159,33.1159,33.0273,33.0568,212396.0
2025-04-01 12:00:00,33.59,33.71,33.58,33.64,232906.0,33.0568,33.1749,33.047,33.106,232906.0
2025-04-01 12:30:00,33.64,33.66,33.57,33.66,189744.0,33.106,33.1257,33.0371,33.1257,189744.0
2025-04-01 13:00:00,33.65,33.67,33.58,33.59,196235.0,33.1159,33.1356,33.047,33.0568,196235.0
2025-04-01 13:30:00,33.59,33.63,33.56,33.63,207425.0,33.0568,33.0962,33.0273,33.0962,207425.0
2025-04-01 14:00:00,33.63,33.65,33.56,33.58,270798.0,33.0962,33.1159,33.0273,33.047,270798.0
2025-04-01 14:30:00,33.58,33.61,33.54,33.59,315287.0,33.047,33.0765,33.0076,33.0568,315287.0
2025-04-01 15:00:00,33.59,33.72,33.57,33.68,288009.0,33.0568,33.1848,33.0371,33.1454,288009.0
2025-04-01 15:30:00,33.68,33.82,33.66,33.82,787542.0,33.1454,33.2832,33.1257,33.2832,787542.0
2025-04-02 09:30:00,33.87,33.89,33.6,33.7,929726.0,33.3324,33.3521,33.0667,33.1651,929726.0
2025-04-02 10:00:00,33.69,33.78,33.62,33.67,413123.0,33.1552,33.2438,33.0863,33.1356,413123.0
2025-04-02 10:30:00,33.65,33.76,33.61,33.74,297375.0,33.1159,33.2241,33.0765,33.2044,297375.0
2025-04-02 11:00:00,33.73,33.75,33.68,33.7,312632.0,33.1946,33.2143,33.1454,33.1651,312632.0
2025-04-02 11:30:00,33.7,33.75,33.63,33.64,284958.0,33.1651,33.2143,33.0962,33.106,284958.0
2025-04-02 12:00:00,33.64,33.8,33.63,33.77,241639.0,33.106,33.2635,33.0962,33.234,241639.0
2025-04-02 12:30:00,33.77,33.79,33.74,33.76,398608.0,33.234,33.2537,33.2044,33.2241,398608.0
2025-04-02 13:00:00,33.77,33.82,33.75,33.8,164642.0,33.234,33.2832,33.2143,33.2635,164642.0
2025-04-02 13:30:00,33.8,33.8,33.69,33.73,269463.0,33.2635,33.2635,33.1552,33.1946,269463.0
2025-04-02 14:00:00,33.73,33.78,33.69,33.69,217907.0,33.1946,33.2438,33.1552,33.1552,217907.0
2025-04-02 14:30:00,33.7,33.78,33.67,33.67,169747.0,33.1651,33.2438,33.1356,33.1356,169747.0
2025-04-02 15:00:00,33.66,33.77,33.66,33.76,277725.0,33.1257,33.234,33.1257,33.2241,277725.0
2025-04-02 15:30:00,33.75,33.85,33.71,33.8,845147.0,33.2143,33.3127,33.1749,33.2635,845147.0
2025-04-03 09:30:00,32.19,32.56,32.05,32.11,1726922.0,31.679,32.0432,31.5413,31.6003,1726922.0
2025-04-03 10:00:00,32.1,32.15,31.93,32.0,1056355.0,31.5905,31.6397,31.4232,31.4921,1056355.0
2025-04-03 10:30:00,31.99,32.02,31.48,31.52,1674693.0,31.4822,31.5117,30.9803,31.0197,1674693.0
2025-04-03 11:00:00,31.53,31.56,31.35,31.44,1633097.0,31.0295,31.059,30.8524,30.941,1633097.0
2025-04-03 11:30:00,31.44,31.54,31.36,31.37,1538772.0,30.941,31.0394,30.8622,30.8721,1538772.0
2025-04-03 12:00:00,31.37,31.58,31.33,31.58,978804.0,30.8721,31.0787,30.8327,31.0787,978804.0
2025-04-03 12:30:00,31.58,31.66,31.35,31.43,787538.0,31.0787,31.1575,30.8524,30.9311,787538.0
2025-04-03 13:00:00,31.43,31.46,31.32,31.43,766856.0,30.9311,30.9606,30.8229,30.9311,766856.0
2025-04-03 13:30:00,31.43,31.58,31.41,31.56,641761.0,30.9311,31.0787,30.9114,31.059,641761.0
2025-04-03 14:00:00,31.57,31.59,31.45,31.5,1321058.0,31.0689,31.0886,30.9508,31.0,1321058.0
2025-04-03 14:30:00,31.5,31.64,31.44,31.5,758546.0,31.0,31.1378,30.941,31.0,758546.0
2025-04-03 15:00:00,31.5,31.58,31.46,31.49,1084733.0,31.0,31.0787,30.9606,30.9902,1084733.0
2025-04-03 15:30:00,31.49,31.51,31.26,31.37,2575327.0,30.9902,31.0098,30.7638,30.8721,2575327.0
2025-04-04 09:30:00,29.73,29.88,28.93,29.1,3475800.0,29.2581,29.4057,28.4708,28.6381,3475800.0
2025-04-04 10:00:00,29.09,29.12,28.66,28.67,2215030.0,28.6283,28.6578,28.2051,28.2149,2215030.0
2025-04-04 10:30:00,28.67,28.78,28.3,28.7,2068571.0,28.2149,28.3232,27.8508,28.2444,2068571.0
2025-04-04 11:00:00,28.7,29.18,28.68,28.76,1426877.0,28.2444,28.7168,28.2248,28.3035,1426877.0
2025-04-04 11:30:00,28.77,28.87,28.59,28.61,1977914.0,28.3133,28.4117,28.1362,28.1559,1977914.0
2025-04-04 12:00:00,28.61,28.73,28.41,28.46,672353.0,28.1559,28.274,27.959,28.0083,672353.0
2025-04-04 12:30:00,28.47,28.66,28.46,28.52,816890.0,28.0181,28.2051,28.0083,28.0673,816890.0
2025-04-04 13:00:00,28.52,28.59,28.26,28.37,754409.0,28.0673,28.1362,27.8114,27.9197,754409.0
2025-04-04 13:30:00,28.36,28.7,28.33,28.65,762471.0,27.9098,28.2444,27.8803,28.1952,762471.0
2025-04-04 14:00:00,28.65,28.74,28.38,28.43,970031.0,28.1952,28.2838,27.9295,27.9787,970031.0
2025-04-04 14:30:00,28.43,28.48,28.34,28.46,663566.0,27.9787,28.0279,27.8902,28.0083,663566.0
2025-04-04 15:00:00,28.46,28.72,28.44,28.57,1225995.0,28.0083,28.2641,27.9886,28.1165,1225995.0
2025-04-04 15:30:00,28.57,28.7,28.32,28.4,2790095.0,28.1165,28.2444,27.8705,27.9492,2790095.0
2025-04-07 09:30:00,26.77,27.34,26.58,27.31,2320206.0,26.3451,26.906,26.1581,26.8765,2320206.0
2025-04-07 10:00:00,27.31,28.34,27.04,27.05,1630145.0,26.8765,27.8902,26.6108,26.6206,1630145.0
2025-04-07 10:30:00,27.08,27.38,26.9,27.17,1383165.0,26.6502,26.9454,26.473,26.7387,1383165.0
2025-04-07 11:00:00,27.18,27.34,26.42,26.45,2087256.0,26.7486,26.906,26.0006,26.0302,2087256.0
2025-04-07 11:30:00,26.46,27.12,26.44,26.83,1051146.0,26.04,26.6895,26.0203,26.4041,1051146.0
2025-04-07 12:00:00,26.82,26.92,26.68,26.91,722408.0,26.3943,26.4927,26.2565,26.4829,722408.0
2025-04-07 12:30:00,26.91,27.02,26.7,26.75,603168.0,26.4829,26.5911,26.2762,26.3254,603168.0
2025-04-07 13:00:00,26.76,27.35,26.75,27.35,1071861.0,26.3352,26.9159,26.3254,26.9159,1071861.0
2025-04-07 13:30:00,27.34,27.58,27.17,27.55,1038766.0,26.906,27.1422,26.7387,27.1127,1038766.0
2025-04-07 14:00:00,27.55,27.61,27.31,27.36,1047343.0,27.1127,27.1717,26.8765,26.9257,1047343.0
2025-04-07 14:30:00,27.36,27.58,27.16,27.18,876826.0,26.9257,27.1422,26.7289,26.7486,876826.0
2025-04-07 15:00:00,27.19,27.35,27.06,27.11,922476.0,26.7584,26.9159,26.6305,26.6797,922476.0
2025-04-07 15:30:00,27.11,27.39,27.01,27.18,2640683.0,26.6797,26.9552,26.5813,26.7486,2640683.0
2025-04-08 09:30:00,27.9,27.91,27.27,27.46,1117991.0,27.4571,27.467,26.8371,27.0241,1117991.0
2025-04-08 10:00:00,27.46,27.65,27.42,27.53,775693.0,27.0241,27.2111,26.9848,27.093,775693.0
2025-04-08 10:30:00,27.52,27.56,27.17,27.2,1057799.0,27.0832,27.1225,26.7387,26.7683,1057799.0
2025-04-08 11:00:00,27.2,27.28,26.94,26.99,921245.0,26.7683,26.847,26.5124,26.5616,921245.0
2025-04-08 11:30:00,27.0,27.23,26.97,27.21,641928.0,26.5714,26.7978,26.5419,26.7781,641928.0
2025-04-08 12:00:00,27.19,27.2,26.93,27.01,387966.0,26.7584,26.7683,26.5025,26.5813,387966.0
2025-04-08 12:30:00,27.01,27.03,26.71,26.73,697526.0,26.5813,26.601,26.286,26.3057,697526.0
2025-04-08 13:00:00,26.73,26.79,26.52,26.55,526230.0,26.3057,26.3648,26.099,26.1286,526230.0
2025-04-08 13:30:00,26.55,26.83,26.51,26.7,501650.0,26.1286,26.4041,26.0892,26.2762,501650.0
2025-04-08 14:00:00,26.69,26.76,26.54,26.57,506958.0,26.2663,26.3352,26.1187,26.1483,506958.0
2025-04-08 14:30:00,26.57,26.91,26.49,26.51,741087.0,26.1483,26.4829,26.0695,26.0892,741087.0
2025-04-08 15:00:00,26.5,26.51,26.17,26.23,833772.0,26.0794,26.0892,25.7546,25.8137,833772.0
2025-04-08 15:30:00,26.23,26.24,25.74,26.13,2940198.0,25.8137,25.8235,25.3314,25.7152,2940198.0
2025-04-09 09:30:00,25.7,25.71,25.31,25.4,2072140.0,25.2921,25.3019,24.9083,24.9968,2072140.0
2025-04-09 10:00:00,25.4,25.61,25.24,25.34,1346273.0,24.9968,25.2035,24.8394,24.9378,1346273.0
2025-04-09 10:30:00,25.35,25.58,25.22,25.24,952113.0,24.9476,25.174,24.8197,24.8394,952113.0
2025-04-09 11:00:00,25.23,25.54,25.23,25.46,1111298.0,24.8295,25.1346,24.8295,25.0559,1111298.0
2025-04-09 11:30:00,25.46,25.69,25.33,25.59,1293733.0,25.0559,25.2822,24.9279,25.1838,1293733.0
2025-04-09 12:00:00,25.59,25.7,25.5,25.62,608187.0,25.1838,25.2921,25.0952,25.2133,608187.0
2025-04-09 12:30:00,25.63,25.76,25.55,25.7,574661.0,25.2232,25.3511,25.1444,25.2921,574661.0
2025-04-09 13:00:00,25.7,27.34,25.51,27.09,1954738.0,25.2921,26.906,25.1051,26.66,1954738.0
2025-04-09 13:30:00,27.1,27.88,27.01,27.74,1291522.0,26.6698,27.4375,26.5813,27.2997,1291522.0
2025-04-09 14:00:00,27.76,28.16,27.61,27.99,1333286.0,27.3194,27.713,27.1717,27.5457,1333286.0
2025-04-09 14:30:00,27.98,28.19,27.66,27.67,1108646.0,27.5359,27.7425,27.221,27.2308,1108646.0
2025-04-09 15:00:00,27.67,28.16,27.62,28.04,667922.0,27.2308,27.713,27.1816,27.5949,667922.0
2025-04-09 15:30:00,28.03,28.16,27.82,27.89,1966138.0,27.5851,27.713,27.3784,27.4473,1966138.0
2025-04-10 09:30:00,27.3,27.31,26.72,26.74,1262230.0,26.8667,26.8765,26.2959,26.3156,1262230.0
2025-04-10 10:00:00,26.74,26.95,26.66,26.89,1115112.0,26.3156,26.5222,26.2368,26.4632,1115112.0
2025-04-10 10:30:00,26.89,26.98,26.72,26.75,807670.0,26.4632,26.5517,26.2959,26.3254,807670.0
2025-04-10 11:00:00,26.74,26.83,26.53,26.55,667911.0,26.3156,26.4041,26.1089,26.1286,667911.0
2025-04-10 11:30:00,26.55,26.61,26.22,26.27,1473157.0,26.1286,26.1876,25.8038,25.853,1473157.0
2025-04-10 12:00:00,26.27,26.36,25.91,25.96,907766.0,25.853,25.9416,25.4987,25.5479,907766.0
2025-04-10 12:30:00,25.96,26.37,25.96,26.25,561931.0,25.5479,25.9514,25.5479,25.8333,561931.0
2025-04-10 13:00:00,26.24,26.51,26.06,26.29,542131.0,25.8235,26.0892,25.6463,25.8727,542131.0
2025-04-10 13:30:00,26.28,26.49,26.19,26.44,553680.0,25.8629,26.0695,25.7743,26.0203,553680.0
2025-04-10 14:00:00,26.43,26.6,26.23,26.51,514838.0,26.0105,26.1778,25.8137,26.0892,514838.0
2025-04-10 14:30:00,26.52,26.59,26.31,26.39,613812.0,26.099,26.1679,25.8924,25.9711,613812.0
2025-04-10 15:00:00,26.4,26.53,26.25,26.28,1112058.0,25.981,26.1089,25.8333,25.8629,1112058.0
2025-04-10 15:30:00,26.28,26.36,25.97,26.23,2407014.0,25.8629,25.9416,25.5578,25.8137,2407014.0
2025-04-11 09:30:00,26.14,26.41,25.96,26.22,2356445.0,25.7251,25.9908,25.5479,25.8038,2356445.0
2025-04-11 10:00:00,26.22,26.44,25.97,26.0,1194910.0,25.8038,26.0203,25.5578,25.5873,1194910.0
2025-04-11 10:30:00,26.0,26.25,25.97,26.01,1232620.0,25.5873,25.8333,25.5578,25.5971,1232620.0
2025-04-11 11:00:00,26.01,26.28,25.79,25.9,1401016.0,25.5971,25.8629,25.3806,25.4889,1401016.0
2025-04-11 11:30:00,25.91,26.09,25.9,26.03,757809.0,25.4987,25.6759,25.4889,25.6168,757809.0
2025-04-11 12:00:00,26.04,26.1,25.94,26.02,557415.0,25.6267,25.6857,25.5283,25.607,557415.0
2025-04-11 12:30:00,26.02,26.29,26.01,26.25,655393.0,25.607,25.8727,25.5971,25.8333,655393.0
2025-04-11 13:00:00,26.25,26.32,26.17,26.21,913033.0,25.8333,25.9022,25.7546,25.794,913033.0
2025-04-11 13:30:00,26.21,26.59,26.15,26.46,713560.0,25.794,26.1679,25.7349,26.04,713560.0
2025-04-11 14:00:00,26.46,26.49,26.34,26.44,588627.0,26.04,26.0695,25.9219,26.0203,588627.0
2025-04-11 14:30:00,26.44,26.53,26.41,26.42,478549.0,26.0203,26.1089,25.9908,26.0006,478549.0
2025-04-11 15:00:00,26.43,26.74,26.42,26.69,873065.0,26.0105,26.3156,26.0006,26.2663,873065.0
2025-04-11 15:30:00,26.69,26.69,26.5,26.57,1874514.0,26.2663,26.2663,26.0794,26.1483,1874514.0
2025-04-14 09:30:00,27.42,27.42,26.94,26.97,1144556.0,26.9848,26.9848,26.5124,26.5419,1144556.0
2025-04-14 10:00:00,26.97,27.07,26.9,26.99,1190969.0,26.5419,26.6403,26.473,26.5616,1190969.0
2025-04-14 10:30:00,27.0,27.18,26.94,27.07,1330537.0,26.5714,26.7486,26.5124,26.6403,1330537.0
2025-04-14 11:00:00,27.07,27.09,26.89,26.89,1217807.0,26.6403,26.66,26.4632,26.4632,1217807.0
2025-04-14 11:30:00,26.89,26.93,26.61,26.62,1179840.0,26.4632,26.5025,26.1876,26.1975,1179840.0
2025-04-14 12:00:00,26.62,26.75,26.55,26.69,719310.0,26.1975,26.3254,26.1286,26.2663,719310.0
2025-04-14 12:30:00,26.68,26.88,26.68,26.79,342707.0,26.2565,26.4533,26.2565,26.3648,342707.0
2025-04-14 13:00:00,26.79,27.08,26.78,26.84,685646.0,26.3648,26.6502,26.3549,26.414,685646.0
2025-04-14 13:30:00,26.84,26.97,26.79,26.91,340043.0,26.414,26.5419,26.3648,26.4829,340043.0
2025-04-14 14:00:00,26.9,26.98,26.89,26.96,530746.0,26.473,26.5517,26.4632,26.5321,530746.0
2025-04-14 14:30:00,26.96,27.0,26.93,26.97,560116.0,26.5321,26.5714,26.5025,26.5419,560116.0
2025-04-14 15:00:00,26.97,27.0,26.87,26.9,581961.0,26.5419,26.5714,26.4435,26.473,581961.0
2025-04-14 15:30:00,26.9,27.01,26.85,26.91,2027846.0,26.473,26.5813,26.4238,26.4829,2027846.0
2025-04-15 09:30:00,27.27,27.69,27.17,27.62,1419561.0,26.8371,27.2505,26.7387,27.1816,1419561.0
2025-04-15 10:00:00,27.62,27.77,27.51,27.58,1023097.0,27.1816,27.3292,27.0733,27.1422,1023097.0
2025-04-15 10:30:00,27.58,27.65,27.45,27.52,953079.0,27.1422,27.2111,27.0143,27.0832,953079.0
2025-04-15 11:00:00,27.51,27.57,27.43,27.52,725932.0,27.0733,27.1324,26.9946,27.0832,725932.0
2025-04-15 11:30:00,27.52,27.56,27.39,27.46,468791.0,27.0832,27.1225,26.9552,27.0241,468791.0
2025-04-15 12:00:00,27.46,27.5,27.4,27.41,205415.0,27.0241,27.0635,26.9651,26.9749,205415.0
2025-04-15 12:30:00,27.41,27.49,27.39,27.41,175434.0,26.9749,27.0537,26.9552,26.9749,175434.0
2025-04-15 13:00:00,27.41,27.43,27.27,27.28,207973.0,26.9749,26.9946,26.8371,26.847,207973.0
2025-04-15 13:30:00,27.29,27.34,27.24,27.27,297959.0,26.8568,26.906,26.8076,26.8371,297959.0
2025-04-15 14:00:00,27.27,27.3,27.25,27.29,392702.0,26.8371,26.8667,26.8175,26.8568,392702.0
2025-04-15 14:30:00,27.3,27.39,27.29,27.37,367510.0,26.8667,26.9552,26.8568,26.9356,367510.0
2025-04-15 15:00:00,27.36,27.41,27.31,27.39,434769.0,26.9257,26.9749,26.8765,26.9552,434769.0
2025-04-15 15:30:00,27.39,27.39,27.19,27.22,1590998.0,26.9552,26.9552,26.7584,26.7879,1590998.0
2025-04-16 09:30:00,27.88,27.99,27.78,27.82,1290579.0,27.4375,27.5457,27.339,27.3784,1290579.0
2025-04-16 10:00:00,27.81,28.05,27.81,27.93,954205.0,27.3686,27.6048,27.3686,27.4867,954205.0
2025-04-16 10:30:00,27.93,27.99,27.83,27.96,711012.0,27.4867,27.5457,27.3883,27.5162,711012.0
2025-04-16 11:00:00,27.96,28.19,27.91,28.14,852753.0,27.5162,27.7425,27.467,27.6933,852753.0
2025-04-16 11:30:00,28.14,28.17,27.96,27.98,589253.0,27.6933,27.7229,27.5162,27.5359,589253.0
2025-04-16 12:00:00,27.98,27.99,27.89,27.92,297751.0,27.5359,27.5457,27.4473,27.4768,297751.0
2025-04-16 12:30:00,27.91,28.04,27.9,28.01,235823.0,27.467,27.5949,27.4571,27.5654,235823.0
2025-04-16 13:00:00,28.01,28.13,27.97,28.04,224663.0,27.5654,27.6835,27.526,27.5949,224663.0
2025-04-16 13:30:00,28.04,28.04,27.66,27.67,445150.0,27.5949,27.5949,27.221,27.2308,445150.0
2025-04-16 14:00:00,27.67,27.8,27.65,27.73,682184.0,27.2308,27.3587,27.2111,27.2898,682184.0
2025-04-16 14:30:00,27.72,27.78,27.65,27.66,302418.0,27.28,27.339,27.2111,27.221,302418.0
2025-04-16 15:00:00,27.66,27.7,27.46,27.47,556025.0,27.221,27.2603,27.0241,27.034,556025.0
2025-04-16 15:30:00,27.47,27.68,27.47,27.66,1301795.0,27.034,27.2406,27.034,27.221,1301795.0
2025-04-17 09:30:00,28.2,28.44,28.12,28.42,1046896.0,27.7524,27.9886,27.6737,27.9689,1046896.0
2025-04-17 10:00:00,28.42,28.46,28.32,28.34,793900.0,27.9689,28.0083,27.8705,27.8902,793900.0
2025-04-17 10:30:00,28.34,28.49,28.33,28.38,555823.0,27.8902,28.0378,27.8803,27.9295,555823.0
2025-04-17 11:00:00,28.37,28.62,28.36,28.58,644902.0,27.9197,28.1657,27.9098,28.1263,644902.0
2025-04-17 11:30:00,28.58,28.62,28.49,28.49,547162.0,28.1263,28.1657,28.0378,28.0378,547162.0
2025-04-17 12:00:00,28.49,28.72,28.48,28.7,605908.0,28.0378,28.2641,28.0279,28.2444,605908.0
2025-04-17 12:30:00,28.69,28.74,28.59,28.67,292813.0,28.2346,28.2838,28.1362,28.2149,292813.0
2025-04-17 13:00:00,28.66,28.67,28.5,28.51,259261.0,28.2051,28.2149,28.0476,28.0575,259261.0
2025-04-17 13:30:00,28.5,28.67,28.5,28.62,289306.0,28.0476,28.2149,28.0476,28.1657,289306.0
2025-04-17 14:00:00,28.63,28.68,28.59,28.59,323198.0,28.1756,28.2248,28.1362,28.1362,323198.0
2025-04-17 14:30:00,28.6,28.63,28.51,28.52,543485.0,28.146,28.1756,28.0575,28.0673,543485.0
2025-04-17 15:00:00,28.52,28.54,28.43,28.44,389254.0,28.0673,28.087,27.9787,27.9886,389254.0
2025-04-17 15:30:00,28.45,28.5,28.27,28.32,1128191.0,27.9984,28.0476,27.8213,27.8705,1128191.0
2025-04-21 09:30:00,28.02,28.05,27.77,27.8,814806.0,27.5752,27.6048,27.3292,27.3587,814806.0
2025-04-21 10:00:00,27.8,27.84,27.72,27.72,447941.0,27.3587,27.3981,27.28,27.28,447941.0
2025-04-21 10:30:00,27.73,27.86,27.69,27.71,1139576.0,27.2898,27.4178,27.2505,27.2702,1139576.0
2025-04-21 11:00:00,27.71,27.76,27.68,27.71,243366.0,27.2702,27.3194,27.2406,27.2702,243366.0
2025-04-21 11:30:00,27.71,27.78,27.65,27.66,377863.0,27.2702,27.339,27.2111,27.221,377863.0
2025-04-21 12:00:00,27.65,27.79,27.65,27.76,360041.0,27.2111,27.3489,27.2111,27.3194,360041.0
2025-04-21 12:30:00,27.76,27.86,27.72,27.73,788495.0,27.3194,27.4178,27.28,27.2898,788495.0
2025-04-21 13:00:00,27.73,27.85,27.67,27.81,512736.0,27.2898,27.4079,27.2308,27.3686,512736.0
2025-04-21 13:30:00,27.81,27.86,27.75,27.8,203542.0,27.3686,27.4178,27.3095,27.3587,203542.0
2025-04-21 14:00:00,27.8,27.86,27.79,27.86,200050.0,27.3587,27.4178,27.3489,27.4178,200050.0
2025-04-21 14:30:00,27.86,27.91,27.83,27.83,164628.0,27.4178,27.467,27.3883,27.3883,164628.0
2025-04-21 15:00:00,27.83,27.94,27.82,27.87,801212.0,27.3883,27.4965,27.3784,27.4276,801212.0
2025-04-21 15:30:00,27.86,28.1,27.85,28.08,1099509.0,27.4178,27.654,27.4079,27.6343,1099509.0
2025-04-22 09:30:00,28.62,28.75,28.48,28.54,1426899.0,28.1657,28.2937,28.0279,28.087,1426899.0
2025-04-22 10:00:00,28.54,28.74,28.5,28.71,739911.0,28.087,28.2838,28.0476,28.2543,739911.0
2025-04-22 10:30:00,28.7,28.71,28.51,28.56,758939.0,28.2444,28.2543,28.0575,28.1067,758939.0
2025-04-22 11:00:00,28.55,28.81,28.55,28.75,1679924.0,28.0968,28.3527,28.0968,28.2937,1679924.0
2025-04-22 11:30:00,28.75,28.98,28.75,28.95,591017.0,28.2937,28.52,28.2937,28.4905,591017.0
2025-04-22 12:00:00,28.96,29.24,28.93,29.19,1427659.0,28.5003,28.7759,28.4708,28.7267,1427659.0
2025-04-22 12:30:00,29.19,29.2,29.07,29.1,563641.0,28.7267,28.7365,28.6086,28.6381,563641.0
2025-04-22 13:00:00,29.09,29.13,28.76,28.77,970639.0,28.6283,28.6676,28.3035,28.3133,970639.0
2025-04-22 13:30:00,28.77,28.87,28.72,28.73,533493.0,28.3133,28.4117,28.2641,28.274,533493.0
2025-04-22 14:00:00,28.73,28.89,28.72,28.83,2839784.0,28.274,28.4314,28.2641,28.3724,2839784.0
2025-04-22 14:30:00,28.83,28.97,28.83,28.94,893017.0,28.3724,28.5102,28.3724,28.4806,893017.0
2025-04-22 15:00:00,28.94,28.99,28.86,28.87,536245.0,28.4806,28.5298,28.4019,28.4117,536245.0
2025-04-22 15:30:00,28.87,28.95,28.84,28.87,1589822.0,28.4117,28.4905,28.3822,28.4117,1589822.0
2025-04-23 09:30:00,29.44,29.5,29.1,29.43,1878010.0,28.9727,29.0317,28.6381,28.9629,1878010.0
2025-04-23 10:00:00,29.44,29.58,28.77,28.79,1753574.0,28.9727,29.1105,28.3133,28.333,1753574.0
2025-04-23 10:30:00,28.78,28.89,28.65,28.74,974799.0,28.3232,28.4314,28.1952,28.2838,974799.0
2025-04-23 11:00:00,28.75,28.85,28.36,28.48,1491159.0,28.2937,28.3921,27.9098,28.0279,1491159.0
2025-04-23 11:30:00,28.48,28.5,28.39,28.45,526546.0,28.0279,28.0476,27.9394,27.9984,526546.0
2025-04-23 12:00:00,28.45,28.56,28.33,28.54,402488.0,27.9984,28.1067,27.8803,28.087,402488.0
2025-04-23 12:30:00,28.54,28.64,28.5,28.62,250029.0,28.087,28.1854,28.0476,28.1657,250029.0
2025-04-23 13:00:00,28.62,28.74,28.48,28.66,426918.0,28.1657,28.2838,28.0279,28.2051,426918.0
2025-04-23 13:30:00,28.67,28.75,28.53,28.71,493186.0,28.2149,28.2937,28.0771,28.2543,493186.0
2025-04-23 14:00:00,28.72,28.81,28.62,28.63,347186.0,28.2641,28.3527,28.1657,28.1756,347186.0
2025-04-23 14:30:00,28.63,28.7,28.61,28.65,544793.0,28.1756,28.2444,28.1559,28.1952,544793.0
2025-04-23 15:00:00,28.64,28.67,28.54,28.56,396521.0,28.1854,28.2149,28.087,28.1067,396521.0
2025-04-23 15:30:00,28.55,28.68,28.54,28.6,1249038.0,28.0968,28.2248,28.087,28.146,1249038.0
2025-04-24 09:30:00,28.82,28.91,28.7,28.85,743235.0,28.3625,28.4511,28.2444,28.3921,743235.0
2025-04-24 10:00:00,28.84,28.95,28.7,28.91,451966.0,28.3822,28.4905,28.2444,28.4511,451966.0
2025-04-24 10:30:00,28.9,29.03,28.86,29.02,381177.0,28.4413,28.5692,28.4019,28.5594,381177.0
2025-04-24 11:00:00,29.02,29.03,28.82,28.85,382946.0,28.5594,28.5692,28.3625,28.3921,382946.0
2025-04-24 11:30:00,28.86,28.94,28.82,28.88,381608.0,28.4019,28.4806,28.3625,28.4216,381608.0
2025-04-24 12:00:00,28.88,28.97,28.84,28.95,221507.0,28.4216,28.5102,28.3822,28.4905,221507.0
2025-04-24 12:30:00,28.95,29.04,28.94,29.01,181057.0,28.4905,28.579,28.4806,28.5495,181057.0
2025-04-24 13:00:00,29.01,29.02,28.93,28.96,175568.0,28.5495,28.5594,28.4708,28.5003,175568.0
2025-04-24 13:30:00,28.96,29.01,28.94,29.0,185465.0,28.5003,28.5495,28.4806,28.5397,185465.0
2025-04-24 14:00:00,29.0,29.04,28.89,28.9,188280.0,28.5397,28.579,28.4314,28.4413,188280.0
2025-04-24 14:30:00,28.9,28.98,28.89,28.94,212231.0,28.4413,28.52,28.4314,28.4806,212231.0
2025-04-24 15:00:00,28.95,28.99,28.9,28.95,281687.0,28.4905,28.5298,28.4413,28.4905,281687.0
2025-04-24 15:30:00,28.95,29.05,28.94,29.02,795854.0,28.4905,28.5889,28.4806,28.5594,795854.0
2025-04-25 09:30:00,28.85,29.1,28.82,29.01,604894.0,28.3921,28.6381,28.3625,28.5495,604894.0
2025-04-25 10:00:00,29.01,29.18,28.99,29.04,330095.0,28.5495,28.7168,28.5298,28.579,330095.0
2025-04-25 10:30:00,29.04,29.06,28.97,29.0,272909.0,28.579,28.5987,28.5102,28.5397,272909.0
2025-04-25 11:00:00,29.0,29.09,28.98,29.07,221618.0,28.5397,28.6283,28.52,28.6086,221618.0
2025-04-25 11:30:00,29.08,29.15,29.03,29.12,253807.0,28.6184,28.6873,28.5692,28.6578,253807.0
2025-04-25 12:00:00,29.12,29.18,29.1,29.11,245346.0,28.6578,28.7168,28.6381,28.6479,245346.0
2025-04-25 12:30:00,29.11,29.17,29.07,29.09,283723.0,28.6479,28.707,28.6086,28.6283,283723.0
2025-04-25 13:00:00,29.09,29.13,29.04,29.09,266716.0,28.6283,28.6676,28.579,28.6283,266716.0
2025-04-25 13:30:00,29.09,29.1,28.87,28.9,319991.0,28.6283,28.6381,28.4117,28.4413,319991.0
2025-04-25 14:00:00,28.9,29.05,28.89,29.04,199371.0,28.4413,28.5889,28.4314,28.579,199371.0
2025-04-25 14:30:00,29.03,29.1,29.02,29.05,197423.0,28.5692,28.6381,28.5594,28.5889,197423.0
2025-04-25 15:00:00,29.04,29.11,29.02,29.1,201116.0,28.579,28.6479,28.5594,28.6381,201116.0
2025-04-25 15:30:00,29.09,29.2,29.07,29.19,1001836.0,28.6283,28.7365,28.6086,28.7267,1001836.0
2025-04-28 09:30:00,29.05,29.26,29.01,29.17,453692.0,28.5889,28.7956,28.5495,28.707,453692.0
2025-04-28 10:00:00,29.18,29.41,29.16,29.36,511304.0,28.7168,28.9432,28.6971,28.894,511304.0
2025-04-28 10:30:00,29.36,29.39,29.22,29.23,606668.0,28.894,28.9235,28.7562,28.766,606668.0
2025-04-28 11:00:00,29.24,29.29,29.09,29.1,644952.0,28.7759,28.8251,28.6283,28.6381,644952.0
2025-04-28 11:30:00,29.1,29.1,29.02,29.08,491143.0,28.6381,28.6381,28.5594,28.6184,491143.0
2025-04-28 12:00:00,29.07,29.23,29.07,29.21,831182.0,28.6086,28.766,28.6086,28.7463,831182.0
2025-04-28 12:30:00,29.21,29.21,29.13,29.15,651413.0,28.7463,28.7463,28.6676,28.6873,651413.0
2025-04-28 13:00:00,29.14,29.17,29.07,29.09,271557.0,28.6775,28.707,28.6086,28.6283,271557.0
2025-04-28 13:30:00,29.09,29.16,29.06,29.14,288418.0,28.6283,28.6971,28.5987,28.6775,288418.0
2025-04-28 14:00:00,29.14,29.22,29.13,29.18,1400252.0,28.6775,28.7562,28.6676,28.7168,1400252.0
2025-04-28 14:30:00,29.18,29.19,29.08,29.11,719776.0,28.7168,28.7267,28.6184,28.6479,719776.0
2025-04-28 15:00:00,29.11,29.17,29.09,29.14,577156.0,28.6479,28.707,28.6283,28.6775,577156.0
2025-04-28 15:30:00,29.15,29.18,29.04,29.15,1923492.0,28.6873,28.7168,28.579,28.6873,1923492.0
2025-04-29 09:30:00,28.11,28.39,27.87,28.28,2215139.0,27.6638,27.9394,27.4276,27.8311,2215139.0
2025-04-29 10:00:00,28.28,28.49,28.23,28.42,1274819.0,27.8311,28.0378,27.7819,27.9689,1274819.0
2025-04-29 10:30:00,28.42,28.54,28.38,28.42,639670.0,27.9689,28.087,27.9295,27.9689,639670.0
2025-04-29 11:00:00,28.43,28.46,28.33,28.38,610478.0,27.9787,28.0083,27.8803,27.9295,610478.0
2025-04-29 11:30:00,28.38,28.46,28.29,28.36,816988.0,27.9295,28.0083,27.841,27.9098,816988.0
2025-04-29 12:00:00,28.36,28.59,28.35,28.52,989205.0,27.9098,28.1362,27.9,28.0673,989205.0
2025-04-29 12:30:00,28.52,28.52,28.29,28.32,504636.0,28.0673,28.0673,27.841,27.8705,504636.0
2025-04-29 13:00:00,28.3,28.36,28.26,28.33,326169.0,27.8508,27.9098,27.8114,27.8803,326169.0
2025-04-29 13:30:00,28.33,28.4,28.31,28.36,319111.0,27.8803,27.9492,27.8606,27.9098,319111.0
2025-04-29 14:00:00,28.36,28.37,28.2,28.23,396053.0,27.9098,27.9197,27.7524,27.7819,396053.0
2025-04-29 14:30:00,28.23,28.24,28.17,28.2,375418.0,27.7819,27.7917,27.7229,27.7524,375418.0
2025-04-29 15:00:00,28.2,28.27,28.18,28.2,473865.0,27.7524,27.8213,27.7327,27.7524,473865.0
2025-04-29 15:30:00,28.2,28.26,28.07,28.08,1496410.0,27.7524,27.8114,27.6244,27.6343,1496410.0
2025-04-30 09:30:00,28.14,28.14,27.61,27.61,1095597.0,27.6933,27.6933,27.1717,27.1717,1095597.0
2025-04-30 10:00:00,27.61,27.8,27.61,27.79,430096.0,27.1717,27.3587,27.1717,27.3489,430096.0
2025-04-30 10:30:00,27.8,27.85,27.64,27.77,586464.0,27.3587,27.4079,27.2013,27.3292,586464.0
2025-04-30 11:00:00,27.77,27.94,27.77,27.8,343457.0,27.3292,27.4965,27.3292,27.3587,343457.0
2025-04-30 11:30:00,27.8,28.01,27.32,27.33,2277896.0,27.3587,27.5654,26.8863,26.8962,2277896.0
2025-04-30 12:00:00,27.33,27.4,27.27,27.28,1118864.0,26.8962,26.9651,26.8371,26.847,1118864.0
2025-04-30 12:30:00,27.28,27.39,27.22,27.36,649944.0,26.847,26.9552,26.7879,26.9257,649944.0
2025-04-30 13:00:00,27.36,27.36,27.2,27.34,726874.0,26.9257,26.9257,26.7683,26.906,726874.0
2025-04-30 13:30:00,27.34,27.4,27.3,27.36,793302.0,26.906,26.9651,26.8667,26.9257,793302.0
2025-04-30 14:00:00,27.36,27.51,27.31,27.39,997608.0,26.9257,27.0733,26.8765,26.9552,997608.0
2025-04-30 14:30:00,27.39,27.48,27.37,27.44,448476.0,26.9552,27.0438,26.9356,27.0044,448476.0
2025-04-30 15:00:00,27.44,27.49,27.39,27.45,349956.0,27.0044,27.0537,26.9552,27.0143,349956.0
2025-04-30 15:30:00,27.45,27.61,27.42,27.45,1613041.0,27.0143,27.1717,26.9848,27.0143,1613041.0
2025-05-01 09:30:00,27.47,27.83,27.42,27.66,1072668.0,27.034,27.3883,26.9848,27.221,1072668.0
2025-05-01 10:00:00,27.66,27.83,27.66,27.75,621606.0,27.221,27.3883,27.221,27.3095,621606.0
2025-05-01 10:30:00,27.75,27.85,27.74,27.82,443112.0,27.3095,27.4079,27.2997,27.3784,443112.0
2025-05-01 11:00:00,27.82,27.86,27.74,27.86,941344.0,27.3784,27.4178,27.2997,27.4178,941344.0
2025-05-01 11:30:00,27.86,27.87,27.54,27.55,589015.0,27.4178,27.4276,27.1029,27.1127,589015.0
2025-05-01 12:00:00,27.55,27.55,27.33,27.35,483411.0,27.1127,27.1127,26.8962,26.9159,483411.0
2025-05-01 12:30:00,27.35,27.42,27.29,27.37,339533.0,26.9159,26.9848,26.8568,26.9356,339533.0
2025-05-01 13:00:00,27.37,27.55,27.36,27.55,341579.0,26.9356,27.1127,26.9257,27.1127,341579.0
2025-05-01 13:30:00,27.55,27.64,27.52,27.63,625245.0,27.1127,27.2013,27.0832,27.1914,625245.0
2025-05-01 14:00:00,27.63,28.03,27.61,28.0,1098294.0,27.1914,27.5851,27.1717,27.5556,1098294.0
2025-05-01 14:30:00,28.0,28.0,27.88,27.89,395767.0,27.5556,27.5556,27.4375,27.4473,395767.0
2025-05-01 15:00:00,27.89,27.93,27.84,27.89,348071.0,27.4473,27.4867,27.3981,27.4473,348071.0
2025-05-01 15:30:00,27.9,28.0,27.85,27.89,1169357.0,27.4571,27.5556,27.4079,27.4473,1169357.0
2025-05-02 09:30:00,27.96,28.12,27.51,27.64,1214052.0,27.5162,27.6737,27.0733,27.2013,1214052.0
2025-05-02 10:00:00,27.64,28.0,27.52,28.0,823863.0,27.2013,27.5556,27.0832,27.5556,823863.0
2025-05-02 10:30:00,28.0,28.02,27.91,27.98,536624.0,27.5556,27.5752,27.467,27.5359,536624.0
2025-05-02 11:00:00,27.98,28.07,27.88,27.91,705824.0,27.5359,27.6244,27.4375,27.467,705824.0
2025-05-02 11:30:00,27.91,28.02,27.86,27.95,1230144.0,27.467,27.5752,27.4178,27.5063,1230144.0
2025-05-02 12:00:00,27.95,28.18,27.93,28.03,900553.0,27.5063,27.7327,27.4867,27.5851,900553.0
2025-05-02 12:30:00,28.03,28.11,27.88,27.96,637181.0,27.5851,27.6638,27.4375,27.5162,637181.0
2025-05-02 13:00:00,27.96,28.06,27.92,28.02,293253.0,27.5162,27.6146,27.4768,27.5752,293253.0
2025-05-02 13:30:00,28.02,28.06,27.99,28.04,366867.0,27.5752,27.6146,27.5457,27.5949,366867.0
2025-05-02 14:00:00,28.04,28.13,28.03,28.11,370578.0,27.5949,27.6835,27.5851,27.6638,370578.0
2025-05-02 14:30:00,28.1,28.12,28.02,28.05,350680.0,27.654,27.6737,27.5752,27.6048,350680.0
2025-05-02 15:00:00,28.05,28.12,28.0,28.1,553376.0,27.6048,27.6737,27.5556,27.654,553376.0
2025-05-02 15:30:00,28.1,28.13,28.05,28.09,1382195.0,27.654,27.6835,27.6048,27.6441,1382195.0
2025-05-05 09:30:00,28.93,28.98,28.16,28.41,4113217.0,28.4708,28.52,27.713,27.959,4113217.0
2025-05-05 10:00:00,28.41,28.89,28.4,28.81,2261467.0,27.959,28.4314,27.9492,28.3527,2261467.0
2025-05-05 10:30:00,28.82,28.86,28.58,28.71,3989496.0,28.3625,28.4019,28.1263,28.2543,3989496.0
2025-05-05 11:00:00,28.71,28.81,28.51,28.8,1649747.0,28.2543,28.3527,28.0575,28.3429,1649747.0
2025-05-05 11:30:00,28.8,28.85,28.69,28.78,1073933.0,28.3429,28.3921,28.2346,28.3232,1073933.0
2025-05-05 12:00:00,28.79,28.98,28.78,28.9,935029.0,28.333,28.52,28.3232,28.4413,935029.0
2025-05-05 12:30:00,28.89,28.93,28.86,28.92,405324.0,28.4314,28.4708,28.4019,28.461,405324.0
2025-05-05 13:00:00,28.92,28.92,28.73,28.74,603180.0,28.461,28.461,28.274,28.2838,603180.0
2025-05-05 13:30:00,28.74,28.88,28.72,28.8,674507.0,28.2838,28.4216,28.2641,28.3429,674507.0
2025-05-05 14:00:00,28.8,28.91,28.79,28.87,580149.0,28.3429,28.4511,28.333,28.4117,580149.0
2025-05-05 14:30:00,28.88,29.04,28.87,29.01,1070752.0,28.4216,28.579,28.4117,28.5495,1070752.0
2025-05-05 15:00:00,29.01,29.17,28.99,29.12,2139909.0,28.5495,28.707,28.5298,28.6578,2139909.0
2025-05-05 15:30:00,29.12,29.18,29.02,29.18,4049155.0,28.6578,28.7168,28.5594,28.7168,4049155.0
2025-05-06 09:30:00,28.55,28.77,28.35,28.51,2869949.0,28.0968,28.3133,27.9,28.0575,2869949.0
2025-05-06 10:00:00,28.5,28.8,28.47,28.77,1821015.0,28.0476,28.3429,28.0181,28.3133,1821015.0
2025-05-06 10:30:00,28.76,28.82,28.47,28.55,1613467.0,28.3035,28.3625,28.0181,28.0968,1613467.0
2025-05-06 11:00:00,28.55,28.58,28.42,28.45,733192.0,28.0968,28.1263,27.9689,27.9984,733192.0
2025-05-06 11:30:00,28.46,28.59,28.42,28.49,1148385.0,28.0083,28.1362,27.9689,28.0378,1148385.0
2025-05-06 12:00:00,28.49,28.69,28.46,28.54,688596.0,28.0378,28.2346,28.0083,28.087,688596.0
2025-05-06 12:30:00,28.54,28.56,28.36,28.39,464140.0,28.087,28.1067,27.9098,27.9394,464140.0
2025-05-06 13:00:00,28.39,28.52,28.38,28.42,353152.0,27.9394,28.0673,27.9295,27.9689,353152.0
2025-05-06 13:30:00,28.43,28.47,28.37,28.39,393971.0,27.9787,28.0181,27.9197,27.9394,393971.0
2025-05-06 14:00:00,28.38,28.44,28.33,28.43,447890.0,27.9295,27.9886,27.8803,27.9787,447890.0
2025-05-06 14:30:00,28.43,28.44,28.41,28.44,622956.0,27.9787,27.9886,27.959,27.9886,622956.0
2025-05-06 15:00:00,28.44,28.45,28.34,28.41,1517690.0,27.9886,27.9984,27.8902,27.959,1517690.0
2025-05-06 15:30:00,28.41,28.5,28.38,28.4,1789261.0,27.959,28.0476,27.9295,27.9492,1789261.0
2025-05-07 09:30:00,28.29,28.32,28.06,28.21,802746.0,27.841,27.8705,27.6146,27.7622,802746.0
2025-05-07 10:00:00,28.21,28.23,28.13,28.19,388657.0,27.7622,27.7819,27.6835,27.7425,388657.0
2025-05-07 10:30:00,28.18,28.2,28.06,28.07,392760.0,27.7327,27.7524,27.6146,27.6244,392760.0
2025-05-07 11:00:00,28.07,28.17,28.03,28.04,920474.0,27.6244,27.7229,27.5851,27.5949,920474.0
2025-05-07 11:30:00,28.04,28.13,28.03,28.13,461949.0,27.5949,27.6835,27.5851,27.6835,461949.0
2025-05-07 12:00:00,28.12,28.15,28.07,28.08,141588.0,27.6737,27.7032,27.6244,27.6343,141588.0
2025-05-07 12:30:00,28.08,28.25,28.07,28.21,273595.0,27.6343,27.8016,27.6244,27.7622,273595.0
2025-05-07 13:00:00,28.21,28.27,28.17,28.17,236110.0,27.7622,27.8213,27.7229,27.7229,236110.0
2025-05-07 13:30:00,28.17,28.18,28.05,28.09,357397.0,27.7229,27.7327,27.6048,27.6441,357397.0
2025-05-07 14:00:00,28.09,28.16,27.99,28.08,391032.0,27.6441,27.713,27.5457,27.6343,391032.0
2025-05-07 14:30:00,28.08,28.26,28.06,28.23,2119376.0,27.6343,27.8114,27.6146,27.7819,2119376.0
2025-05-07 15:00:00,28.22,28.23,28.06,28.1,1233592.0,27.7721,27.7819,27.6146,27.654,1233592.0
2025-05-07 15:30:00,28.1,28.26,28.08,28.14,1427708.0,27.654,27.8114,27.6343,27.6933,1427708.0
2025-05-08 09:30:00,28.14,28.42,28.12,28.39,799188.0,27.6933,27.9689,27.6737,27.9394,799188.0
2025-05-08 10:00:00,28.4,28.46,28.3,28.37,933379.0,27.9492,28.0083,27.8508,27.9197,933379.0
2025-05-08 10:30:00,28.38,28.43,28.21,28.25,592521.0,27.9295,27.9787,27.7622,27.8016,592521.0
2025-05-08 11:00:00,28.26,28.39,28.24,28.35,753916.0,27.8114,27.9394,27.7917,27.9,753916.0
2025-05-08 11:30:00,28.35,28.57,28.32,28.54,984227.0,27.9,28.1165,27.8705,28.087,984227.0
2025-05-08 12:00:00,28.54,28.67,28.53,28.62,1256606.0,28.087,28.2149,28.0771,28.1657,1256606.0
2025-05-08 12:30:00,28.62,28.74,28.58,28.68,437842.0,28.1657,28.2838,28.1263,28.2248,437842.0
2025-05-08 13:00:00,28.69,28.69,28.55,28.55,287106.0,28.2346,28.2346,28.0968,28.0968,287106.0
2025-05-08 13:30:00,28.55,28.61,28.49,28.52,382413.0,28.0968,28.1559,28.0378,28.0673,382413.0
2025-05-08 14:00:00,28.51,28.57,28.5,28.55,1148231.0,28.0575,28.1165,28.0476,28.0968,1148231.0
2025-05-08 14:30:00,28.55,28.59,28.49,28.51,356929.0,28.0968,28.1362,28.0378,28.0575,356929.0
2025-05-08 15:00:00,28.51,28.69,28.49,28.65,1264882.0,28.0575,28.2346,28.0378,28.1952,1264882.0
2025-05-08 15:30:00,28.64,28.67,28.53,28.6,1492294.0,28.1854,28.2149,28.0771,28.146,1492294.0
2025-05-09 09:30:00,29.39,29.45,29.22,29.44,3574758.0,28.9235,28.9825,28.7562,28.9727,3574758.0
2025-05-09 10:00:00,29.44,29.5,29.35,29.48,2399827.0,28.9727,29.0317,28.8841,29.0121,2399827.0
2025-05-09 10:30:00,29.49,29.7,29.48,29.67,1128764.0,29.0219,29.2286,29.0121,29.199,1128764.0
2025-05-09 11:00:00,29.67,29.77,29.59,29.71,1034865.0,29.199,29.2975,29.1203,29.2384,1034865.0
2025-05-09 11:30:00,29.71,29.76,29.61,29.64,1172479.0,29.2384,29.2876,29.14,29.1695,1172479.0
2025-05-09 12:00:00,29.64,29.66,29.55,29.58,537138.0,29.1695,29.1892,29.081,29.1105,537138.0
2025-05-09 12:30:00,29.59,29.65,29.57,29.64,486525.0,29.1203,29.1794,29.1006,29.1695,486525.0
2025-05-09 13:00:00,29.64,29.76,29.63,29.73,587834.0,29.1695,29.2876,29.1597,29.2581,587834.0
2025-05-09 13:30:00,29.73,29.79,29.7,29.75,530487.0,29.2581,29.3171,29.2286,29.2778,530487.0
2025-05-09 14:00:00,29.75,29.77,29.7,29.74,400798.0,29.2778,29.2975,29.2286,29.2679,400798.0
2025-05-09 14:30:00,29.74,29.77,29.67,29.68,682012.0,29.2679,29.2975,29.199,29.2089,682012.0
2025-05-09 15:00:00,29.69,29.82,29.68,29.82,766220.0,29.2187,29.3467,29.2089,29.3467,766220.0
2025-05-09 15:30:00,29.82,29.82,29.7,29.78,2197140.0,29.3467,29.3467,29.2286,29.3073,2197140.0
2025-05-12 09:30:00,30.4,30.6,30.22,30.27,1931328.0,29.9175,30.1143,29.7403,29.7895,1931328.0
2025-05-12 10:00:00,30.27,30.48,30.26,30.4,1299399.0,29.7895,29.9962,29.7797,29.9175,1299399.0
2025-05-12 10:30:00,30.4,30.45,30.2,30.26,919211.0,29.9175,29.9667,29.7206,29.7797,919211.0
2025-05-12 11:00:00,30.26,30.34,30.12,30.13,655687.0,29.7797,29.8584,29.6419,29.6517,655687.0
2025-05-12 11:30:00,30.13,30.2,30.03,30.06,717521.0,29.6517,29.7206,29.5533,29.5829,717521.0
2025-05-12 12:00:00,30.05,30.12,30.02,30.08,396729.0,29.573,29.6419,29.5435,29.6025,396729.0
2025-05-12 12:30:00,30.08,30.18,30.05,30.15,342262.0,29.6025,29.701,29.573,29.6714,342262.0
2025-05-12 13:00:00,30.15,30.18,30.11,30.17,370852.0,29.6714,29.701,29.6321,29.6911,370852.0
2025-05-12 13:30:00,30.17,30.21,30.12,30.13,489433.0,29.6911,29.7305,29.6419,29.6517,489433.0
2025-05-12 14:00:00,30.14,30.15,30.08,30.12,354866.0,29.6616,29.6714,29.6025,29.6419,354866.0
2025-05-12 14:30:00,30.13,30.19,30.12,30.16,341429.0,29.6517,29.7108,29.6419,29.6813,341429.0
2025-05-12 15:00:00,30.16,30.26,30.15,30.23,631735.0,29.6813,29.7797,29.6714,29.7502,631735.0
2025-05-12 15:30:00,30.22,30.31,30.16,30.19,1474038.0,29.7403,29.8289,29.6813,29.7108,1474038.0
2025-05-13 09:30:00,30.06,30.15,29.96,30.08,912245.0,29.5829,29.6714,29.4844,29.6025,912245.0
2025-05-13 10:00:00,30.09,30.29,30.06,30.26,1091838.0,29.6124,29.8092,29.5829,29.7797,1091838.0
2025-05-13 10:30:00,30.26,30.46,30.25,30.45,1509681.0,29.7797,29.9765,29.7698,29.9667,1509681.0
2025-05-13 11:00:00,30.44,30.62,30.42,30.54,1018188.0,29.9568,30.134,29.9371,30.0552,1018188.0
2025-05-13 11:30:00,30.54,30.69,30.48,30.66,743143.0,30.0552,30.2029,29.9962,30.1733,743143.0
2025-05-13 12:00:00,30.65,30.71,30.61,30.68,455634.0,30.1635,30.2225,30.1241,30.193,455634.0
2025-05-13 12:30:00,30.67,30.73,30.67,30.71,284060.0,30.1832,30.2422,30.1832,30.2225,284060.0
2025-05-13 13:00:00,30.71,30.8,30.7,30.78,449247.0,30.2225,30.3111,30.2127,30.2914,449247.0
2025-05-13 13:30:00,30.78,30.82,30.68,30.69,367782.0,30.2914,30.3308,30.193,30.2029,367782.0
2025-05-13 14:00:00,30.68,30.69,30.64,30.64,276987.0,30.193,30.2029,30.1537,30.1537,276987.0
2025-05-13 14:30:00,30.64,30.72,30.63,30.7,307331.0,30.1537,30.2324,30.1438,30.2127,307331.0
2025-05-13 15:00:00,30.7,30.74,30.68,30.74,389246.0,30.2127,30.2521,30.193,30.2521,389246.0
2025-05-13 15:30:00,30.73,30.75,30.56,30.56,1226277.0,30.2422,30.2619,30.0749,30.0749,1226277.0
2025-05-14 09:30:00,30.51,30.55,30.35,30.46,683844.0,30.0257,30.0651,29.8683,29.9765,683844.0
2025-05-14 10:00:00,30.45,30.53,30.37,30.44,455971.0,29.9667,30.0454,29.8879,29.9568,455971.0
2025-05-14 10:30:00,30.44,30.45,30.22,30.4,515300.0,29.9568,29.9667,29.7403,29.9175,515300.0
2025-05-14 11:00:00,30.39,30.42,30.28,30.41,457016.0,29.9076,29.9371,29.7994,29.9273,457016.0
2025-05-14 11:30:00,30.4,30.47,30.34,30.38,350795.0,29.9175,29.9863,29.8584,29.8978,350795.0
2025-05-14 12:00:00,30.38,30.42,30.33,30.38,254079.0,29.8978,29.9371,29.8486,29.8978,254079.0
2025-05-14 12:30:00,30.38,30.42,30.37,30.41,301750.0,29.8978,29.9371,29.8879,29.9273,301750.0
2025-05-14 13:00:00,30.41,30.46,30.33,30.37,297114.0,29.9273,29.9765,29.8486,29.8879,297114.0
2025-05-14 13:30:00,30.37,30.4,30.33,30.35,412194.0,29.8879,29.9175,29.8486,29.8683,412194.0
2025-05-14 14:00:00,30.35,30.37,30.24,30.27,366083.0,29.8683,29.8879,29.76,29.7895,366083.0
2025-05-14 14:30:00,30.27,30.34,30.26,30.33,349773.0,29.7895,29.8584,29.7797,29.8486,349773.0
2025-05-14 15:00:00,30.33,30.38,30.3,30.35,412491.0,29.8486,29.8978,29.819,29.8683,412491.0
2025-05-14 15:30:00,30.35,30.42,30.34,30.36,949952.0,29.8683,29.9371,29.8584,29.8781,949952.0
2025-05-15 09:30:00,29.88,29.88,29.67,29.76,642528.0,29.4057,29.4057,29.199,29.2876,642528.0
2025-05-15 10:00:00,29.76,29.76,29.65,29.65,498604.0,29.2876,29.2876,29.1794,29.1794,498604.0
2025-05-15 10:30:00,29.66,29.79,29.65,29.78,432030.0,29.1892,29.3171,29.1794,29.3073,432030.0
2025-05-15 11:00:00,29.78,29.88,29.75,29.84,469545.0,29.3073,29.4057,29.2778,29.3663,469545.0
2025-05-15 11:30:00,29.84,29.95,29.8,29.95,411986.0,29.3663,29.4746,29.327,29.4746,411986.0
2025-05-15 12:00:00,29.94,30.02,29.93,30.01,324345.0,29.4648,29.5435,29.4549,29.5337,324345.0
2025-05-15 12:30:00,30.01,30.03,29.99,30.01,218233.0,29.5337,29.5533,29.514,29.5337,218233.0
2025-05-15 13:00:00,30.01,30.06,29.99,30.02,273602.0,29.5337,29.5829,29.514,29.5435,273602.0
2025-05-15 13:30:00,30.02,30.05,29.96,30.03,243536.0,29.5435,29.573,29.4844,29.5533,243536.0
2025-05-15 14:00:00,30.04,30.08,30.02,30.07,295594.0,29.5632,29.6025,29.5435,29.5927,295594.0
2025-05-15 14:30:00,30.07,30.1,30.05,30.06,203387.0,29.5927,29.6222,29.573,29.5829,203387.0
2025-05-15 15:00:00,30.07,30.13,30.05,30.12,354903.0,29.5927,29.6517,29.573,29.6419,354903.0
2025-05-15 15:30:00,30.13,30.18,30.1,30.14,1278815.0,29.6517,29.701,29.6222,29.6616,1278815.0
2025-05-16 09:30:00,29.78,29.83,29.61,29.68,869852.0,29.78,29.83,29.61,29.68,869852.0
2025-05-16 10:00:00,29.68,29.68,29.5,29.58,493876.0,29.68,29.68,29.5,29.58,493876.0
2025-05-16 10:30:00,29.57,29.63,29.53,29.63,386290.0,29.57,29.63,29.53,29.63,386290.0
2025-05-16 11:00:00,29.63,29.76,29.62,29.71,445820.0,29.63,29.76,29.62,29.71,445820.0
2025-05-16 11:30:00,29.71,29.73,29.67,29.68,451303.0,29.71,29.73,29.67,29.68,451303.0
2025-05-16 12:00:00,29.68,29.79,29.67,29.77,354902.0,29.68,29.79,29.67,29.77,354902.0
2025-05-16 12:30:00,29.77,29.79,29.74,29.77,576284.0,29.77,29.79,29.74,29.77,576284.0
2025-05-16 13:00:00,29.77,29.84,29.73,29.83,174835.0,29.77,29.84,29.73,29.83,174835.0
2025-05-16 13:30:00,29.83,29.84,29.77,29.8,183379.0,29.83,29.84,29.77,29.8,183379.0
2025-05-16 14:00:00,29.8,29.86,29.79,29.82,208996.0,29.8,29.86,29.79,29.82,208996.0
2025-05-16 14:30:00,29.81,29.83,29.79,29.81,215612.0,29.81,29.83,29.79,29.81,215612.0
2025-05-16 15:00:00,29.81,29.86,29.79,29.8,455840.0,29.81,29.86,29.79,29.8,455840.0
2025-05-16 15:30:00,29.8,29.82,29.73,29.75,1194293.0,29.8,29.82,29.73,29.75,1194293.0
2025-05-19 09:30:00,29.47,29.47,29.22,29.32,1301758.0,29.47,29.47,29.22,29.32,1301758.0
2025-05-19 10:00:00,29.32,29.38,29.26,29.36,818281.0,29.32,29.38,29.26,29.36,818281.0
2025-05-19 10:30:00,29.36,29.4,29.3,29.33,678782.0,29.36,29.4,29.3,29.33,678782.0
2025-05-19 11:00:00,29.33,29.37,29.24,29.29,591600.0,29.33,29.37,29.24,29.29,591600.0
2025-05-19 11:30:00,29.29,29.34,29.26,29.33,447794.0,29.29,29.34,29.26,29.33,447794.0
2025-05-19 12:00:00,29.33,29.35,29.27,29.3,322959.0,29.33,29.35,29.27,29.3,322959.0
2025-05-19 12:30:00,29.29,29.33,29.23,29.3,302119.0,29.29,29.33,29.23,29.3,302119.0
2025-05-19 13:00:00,29.29,29.35,29.28,29.32,284618.0,29.29,29.35,29.28,29.32,284618.0
2025-05-19 13:30:00,29.32,29.33,29.25,29.28,265049.0,29.32,29.33,29.25,29.28,265049.0
2025-05-19 14:00:00,29.28,29.3,29.25,29.27,406348.0,29.28,29.3,29.25,29.27,406348.0
2025-05-19 14:30:00,29.28,29.31,29.25,29.27,450575.0,29.28,29.31,29.25,29.27,450575.0
2025-05-19 15:00:00,29.27,29.3,29.23,29.24,633750.0,29.27,29.3,29.23,29.24,633750.0
2025-05-19 15:30:00,29.24,29.4,29.24,29.4,1177362.0,29.24,29.4,29.24,29.4,1177362.0
2025-05-20 09:30:00,29.2,29.27,29.05,29.2,796872.0,29.2,29.27,29.05,29.2,796872.0
2025-05-20 10:00:00,29.2,29.26,29.12,29.22,268092.0,29.2,29.26,29.12,29.22,268092.0
2025-05-20 10:30:00,29.21,29.26,29.17,29.19,293477.0,29.21,29.26,29.17,29.19,293477.0
2025-05-20 11:00:00,29.18,29.3,29.17,29.27,356581.0,29.18,29.3,29.17,29.27,356581.0
2025-05-20 11:30:00,29.27,29.31,29.22,29.3,475775.0,29.27,29.31,29.22,29.3,475775.0
2025-05-20 12:00:00,29.3,29.31,29.22,29.27,202665.0,29.3,29.31,29.22,29.27,202665.0
2025-05-20 12:30:00,29.28,29.34,29.26,29.33,258174.0,29.28,29.34,29.26,29.33,258174.0
2025-05-20 13:00:00,29.33,29.36,29.31,29.35,153344.0,29.33,29.36,29.31,29.35,153344.0
2025-05-20 13:30:00,29.35,29.38,29.29,29.31,215690.0,29.35,29.38,29.29,29.31,215690.0
2025-05-20 14:00:00,29.3,29.31,29.18,29.2,199358.0,29.3,29.31,29.18,29.2,199358.0
2025-05-20 14:30:00,29.19,29.22,29.14,29.15,358564.0,29.19,29.22,29.14,29.15,358564.0
2025-05-20 15:00:00,29.16,29.19,29.12,29.17,242231.0,29.16,29.19,29.12,29.17,242231.0
2025-05-20 15:30:00,29.17,29.23,29.16,29.2,706217.0,29.17,29.23,29.16,29.2,706217.0
2025-05-21 09:30:00,29.31,29.31,29.12,29.19,592153.0,29.31,29.31,29.12,29.19,592153.0
2025-05-21 10:00:00,29.19,29.23,29.08,29.2,435135.0,29.19,29.23,29.08,29.2,435135.0
2025-05-21 10:30:00,29.19,29.19,29.06,29.1,443962.0,29.19,29.19,29.06,29.1,443962.0
2025-05-21 11:00:00,29.1,29.2,29.08,29.16,489241.0,29.1,29.2,29.08,29.16,489241.0
2025-05-21 11:30:00,29.16,29.18,29.08,29.12,618680.0,29.16,29.18,29.08,29.12,618680.0
2025-05-21 12:00:00,29.12,29.16,29.09,29.16,326190.0,29.12,29.16,29.09,29.16,326190.0
2025-05-21 12:30:00,29.16,29.25,29.15,29.23,333402.0,29.16,29.25,29.15,29.23,333402.0
2025-05-21 13:00:00,29.23,29.26,29.03,29.04,311295.0,29.23,29.26,29.03,29.04,311295.0
2025-05-21 13:30:00,29.05,29.2,29.02,29.12,226103.0,29.05,29.2,29.02,29.12,226103.0
2025-05-21 14:00:00,29.11,29.12,29.02,29.06,234133.0,29.11,29.12,29.02,29.06,234133.0
2025-05-21 14:30:00,29.05,29.1,28.99,29.0,331921.0,29.05,29.1,28.99,29.0,331921.0
2025-05-21 15:00:00,29.0,29.03,28.93,28.94,695787.0,29.0,29.03,28.93,28.94,695787.0
2025-05-21 15:30:00,28.94,29.0,28.88,28.88,1161934.0,28.94,29.0,28.88,28.88,1161934.0
2025-05-22 09:30:00,28.7,28.7,28.42,28.47,1006949.0,28.7,28.7,28.42,28.47,1006949.0
2025-05-22 10:00:00,28.47,28.62,28.41,28.6,385245.0,28.47,28.62,28.41,28.6,385245.0
2025-05-22 10:30:00,28.59,28.63,28.49,28.54,378813.0,28.59,28.63,28.49,28.54,378813.0
2025-05-22 11:00:00,28.55,28.68,28.53,28.63,454516.0,28.55,28.68,28.53,28.63,454516.0
2025-05-22 11:30:00,28.63,28.79,28.61,28.77,528388.0,28.63,28.79,28.61,28.77,528388.0
2025-05-22 12:00:00,28.78,28.88,28.75,28.87,493742.0,28.78,28.88,28.75,28.87,493742.0
2025-05-22 12:30:00,28.87,28.93,28.81,28.82,609988.0,28.87,28.93,28.81,28.82,609988.0
2025-05-22 13:00:00,28.82,28.95,28.81,28.93,504285.0,28.82,28.95,28.81,28.93,504285.0
2025-05-22 13:30:00,28.93,29.02,28.89,29.01,271307.0,28.93,29.02,28.89,29.01,271307.0
2025-05-22 14:00:00,29.01,29.01,28.91,28.96,243787.0,29.01,29.01,28.91,28.96,243787.0
2025-05-22 14:30:00,28.96,29.0,28.94,28.99,329214.0,28.96,29.0,28.94,28.99,329214.0
2025-05-22 15:00:00,28.99,29.07,28.98,29.06,493063.0,28.99,29.07,28.98,29.06,493063.0
2025-05-22 15:30:00,29.05,29.06,28.9,28.93,912869.0,29.05,29.06,28.9,28.93,912869.0
2025-05-23 09:30:00,28.65,28.81,28.63,28.71,500596.0,28.65,28.81,28.63,28.71,500596.0
2025-05-23 10:00:00,28.7,28.81,28.68,28.73,448167.0,28.7,28.81,28.68,28.73,448167.0
2025-05-23 10:30:00,28.74,28.76,28.66,28.7,474365.0,28.74,28.76,28.66,28.7,474365.0
2025-05-23 11:00:00,28.7,28.8,28.67,28.78,650270.0,28.7,28.8,28.67,28.78,650270.0
2025-05-23 11:30:00,28.78,28.96,28.78,28.84,1312739.0,28.78,28.96,28.78,28.84,1312739.0
2025-05-23 12:00:00,28.85,28.92,28.83,28.89,304623.0,28.85,28.92,28.83,28.89,304623.0
2025-05-23 12:30:00,28.89,29.0,28.86,28.96,205809.0,28.89,29.0,28.86,28.96,205809.0
2025-05-23 13:00:00,28.95,29.06,28.94,29.05,308389.0,28.95,29.06,28.94,29.05,308389.0
2025-05-23 13:30:00,29.05,29.1,29.02,29.03,238338.0,29.05,29.1,29.02,29.03,238338.0
2025-05-23 14:00:00,29.03,29.06,28.99,29.02,328945.0,29.03,29.06,28.99,29.02,328945.0
2025-05-23 14:30:00,29.03,29.11,29.03,29.11,234715.0,29.03,29.11,29.03,29.11,234715.0
2025-05-23 15:00:00,29.1,29.14,29.07,29.08,277301.0,29.1,29.14,29.07,29.08,277301.0
2025-05-23 15:30:00,29.08,29.13,29.01,29.09,1152541.0,29.08,29.13,29.01,29.09,1152541.0
2025-05-27 09:30:00,29.18,29.26,29.1,29.16,681880.0,29.18,29.26,29.1,29.16,681880.0
2025-05-27 10:00:00,29.16,29.25,29.1,29.22,402089.0,29.16,29.25,29.1,29.22,402089.0
2025-05-27 10:30:00,29.23,29.23,29.09,29.1,326186.0,29.23,29.23,29.09,29.1,326186.0
2025-05-27 11:00:00,29.1,29.23,29.08,29.21,355899.0,29.1,29.23,29.08,29.21,355899.0
2025-05-27 11:30:00,29.21,29.22,29.09,29.11,360934.0,29.21,29.22,29.09,29.11,360934.0
2025-05-27 12:00:00,29.1,29.2,29.09,29.18,157206.0,29.1,29.2,29.09,29.18,157206.0
2025-05-27 12:30:00,29.18,29.23,29.12,29.13,131482.0,29.18,29.23,29.12,29.13,131482.0
2025-05-27 13:00:00,29.13,29.14,29.1,29.12,92420.0,29.13,29.14,29.1,29.12,92420.0
2025-05-27 13:30:00,29.12,29.2,29.09,29.2,181840.0,29.12,29.2,29.09,29.2,181840.0
2025-05-27 14:00:00,29.2,29.22,29.17,29.21,210739.0,29.2,29.22,29.17,29.21,210739.0
2025-05-27 14:30:00,29.2,29.23,29.19,29.21,140420.0,29.2,29.23,29.19,29.21,140420.0
2025-05-27 15:00:00,29.21,29.25,29.19,29.2,380975.0,29.21,29.25,29.19,29.2,380975.0
2025-05-27 15:30:00,29.2,29.21,29.15,29.18,768355.0,29.2,29.21,29.15,29.18,768355.0
2025-05-28 09:30:00,29.15,29.2,28.89,28.97,488533.0,29.15,29.2,28.89,28.97,488533.0
2025-05-28 10:00:00,28.98,29.03,28.95,28.96,195783.0,28.98,29.03,28.95,28.96,195783.0
2025-05-28 10:30:00,28.97,28.98,28.85,28.92,387638.0,28.97,28.98,28.85,28.92,387638.0
2025-05-28 11:00:00,28.92,29.02,28.91,28.94,526779.0,28.92,29.02,28.91,28.94,526779.0
2025-05-28 11:30:00,28.93,28.98,28.9,28.92,322829.0,28.93,28.98,28.9,28.92,322829.0
2025-05-28 12:00:00,28.92,29.01,28.92,28.96,188209.0,28.92,29.01,28.92,28.96,188209.0
2025-05-28 12:30:00,28.96,29.05,28.96,29.03,208146.0,28.96,29.05,28.96,29.03,208146.0
2025-05-28 13:00:00,29.03,29.3,29.02,29.16,1300715.0,29.03,29.3,29.02,29.16,1300715.0
2025-05-28 13:30:00,29.17,29.2,29.11,29.15,482825.0,29.17,29.2,29.11,29.15,482825.0
2025-05-28 14:00:00,29.14,29.16,29.03,29.08,192645.0,29.14,29.16,29.03,29.08,192645.0
2025-05-28 14:30:00,29.07,29.08,28.97,29.03,348484.0,29.07,29.08,28.97,29.03,348484.0
2025-05-28 15:00:00,29.04,29.08,28.97,28.98,284949.0,29.04,29.08,28.97,28.98,284949.0
2025-05-28 15:30:00,28.98,28.99,28.9,28.95,1050152.0,28.98,28.99,28.9,28.95,1050152.0
2025-05-29 09:30:00,29.0,29.03,28.89,28.93,402021.0,29.0,29.03,28.89,28.93,402021.0
2025-05-29 10:00:00,28.92,29.0,28.85,28.92,321032.0,28.92,29.0,28.85,28.92,321032.0
2025-05-29 10:30:00,28.92,28.97,28.85,28.96,266728.0,28.92,28.97,28.85,28.96,266728.0
2025-05-29 11:00:00,28.96,29.0,28.93,28.98,290134.0,28.96,29.0,28.93,28.98,290134.0
2025-05-29 11:30:00,28.98,28.99,28.86,28.91,232698.0,28.98,28.99,28.86,28.91,232698.0
2025-05-29 12:00:00,28.92,28.98,28.87,28.96,188988.0,28.92,28.98,28.87,28.96,188988.0
2025-05-29 12:30:00,28.96,29.03,28.93,29.02,191490.0,28.96,29.03,28.93,29.02,191490.0
2025-05-29 13:00:00,29.02,29.12,29.01,29.08,661266.0,29.02,29.12,29.01,29.08,661266.0
2025-05-29 13:30:00,29.08,29.17,29.07,29.08,264187.0,29.08,29.17,29.07,29.08,264187.0
2025-05-29 14:00:00,29.09,29.14,29.08,29.09,312623.0,29.09,29.14,29.08,29.09,312623.0
2025-05-29 14:30:00,29.09,29.16,29.08,29.14,291359.0,29.09,29.16,29.08,29.14,291359.0
2025-05-29 15:00:00,29.14,29.18,29.12,29.13,347594.0,29.14,29.18,29.12,29.13,347594.0
2025-05-29 15:30:00,29.13,29.18,29.09,29.18,507658.0,29.13,29.18,29.09,29.18,507658.0
2025-05-30 09:30:00,29.09,29.09,28.96,29.0,362708.0,29.09,29.09,28.96,29.0,362708.0
2025-05-30 10:00:00,29.0,29.1,29.0,29.05,227386.0,29.0,29.1,29.0,29.05,227386.0
2025-05-30 10:30:00,29.05,29.1,28.99,29.04,207146.0,29.05,29.1,28.99,29.04,207146.0
2025-05-30 11:00:00,29.04,29.11,28.98,28.99,282605.0,29.04,29.11,28.98,28.99,282605.0
2025-05-30 11:30:00,28.98,29.08,28.96,29.04,657112.0,28.98,29.08,28.96,29.04,657112.0
2025-05-30 12:00:00,29.04,29.1,28.96,28.96,386370.0,29.04,29.1,28.96,28.96,386370.0
2025-05-30 12:30:00,28.96,29.05,28.92,28.96,399055.0,28.96,29.05,28.92,28.96,399055.0
2025-05-30 13:00:00,28.96,29.08,28.95,29.06,255277.0,28.96,29.08,28.95,29.06,255277.0
2025-05-30 13:30:00,29.07,29.14,29.01,29.03,375925.0,29.07,29.14,29.01,29.03,375925.0
2025-05-30 14:00:00,29.03,29.16,29.02,29.11,273210.0,29.03,29.16,29.02,29.11,273210.0
2025-05-30 14:30:00,29.11,29.15,29.09,29.14,254233.0,29.11,29.15,29.09,29.14,254233.0
2025-05-30 15:00:00,29.14,29.16,29.1,29.13,176699.0,29.14,29.16,29.1,29.13,176699.0
2025-05-30 15:30:00,29.12,29.17,29.05,29.09,729747.0,29.12,29.17,29.05,29.09,729747.0
2025-06-02 09:30:00,29.63,29.64,29.19,29.25,899025.0,29.63,29.64,29.19,29.25,899025.0
2025-06-02 10:00:00,29.25,29.38,29.19,29.37,509418.0,29.25,29.38,29.19,29.37,509418.0
2025-06-02 10:30:00,29.36,29.54,29.31,29.47,574495.0,29.36,29.54,29.31,29.47,574495.0
2025-06-02 11:00:00,29.48,29.54,29.45,29.48,369215.0,29.48,29.54,29.45,29.48,369215.0
2025-06-02 11:30:00,29.48,29.58,29.44,29.58,410512.0,29.48,29.58,29.44,29.58,410512.0
2025-06-02 12:00:00,29.58,29.68,29.54,29.66,396254.0,29.58,29.68,29.54,29.66,396254.0
2025-06-02 12:30:00,29.66,29.74,29.62,29.67,377395.0,29.66,29.74,29.62,29.67,377395.0
2025-06-02 13:00:00,29.66,29.69,29.52,29.54,175309.0,29.66,29.69,29.52,29.54,175309.0
2025-06-02 13:30:00,29.54,29.58,29.5,29.54,162498.0,29.54,29.58,29.5,29.54,162498.0
2025-06-02 14:00:00,29.54,29.54,29.35,29.46,417107.0,29.54,29.54,29.35,29.46,417107.0
2025-06-02 14:30:00,29.47,29.56,29.47,29.55,253676.0,29.47,29.56,29.47,29.55,253676.0
2025-06-02 15:00:00,29.55,29.61,29.53,29.57,377188.0,29.55,29.61,29.53,29.57,377188.0
2025-06-02 15:30:00,29.58,29.62,29.51,29.57,1540052.0,29.58,29.62,29.51,29.57,1540052.0
2025-06-03 09:30:00,29.36,29.45,29.12,29.37,596757.0,29.36,29.45,29.12,29.37,596757.0
2025-06-03 10:00:00,29.37,29.55,29.37,29.54,484729.0,29.37,29.55,29.37,29.54,484729.0
2025-06-03 10:30:00,29.53,29.63,29.5,29.61,499902.0,29.53,29.63,29.5,29.61,499902.0
2025-06-03 11:00:00,29.61,29.67,29.58,29.6,585758.0,29.61,29.67,29.58,29.6,585758.0
2025-06-03 11:30:00,29.6,29.67,29.56,29.63,444115.0,29.6,29.67,29.56,29.63,444115.0
2025-06-03 12:00:00,29.63,29.64,29.57,29.62,225004.0,29.63,29.64,29.57,29.62,225004.0
2025-06-03 12:30:00,29.62,29.64,29.57,29.6,204934.0,29.62,29.64,29.57,29.6,204934.0
2025-06-03 13:00:00,29.61,29.64,29.58,29.62,211943.0,29.61,29.64,29.58,29.62,211943.0
2025-06-03 13:30:00,29.61,29.64,29.54,29.58,380647.0,29.61,29.64,29.54,29.58,380647.0
2025-06-03 14:00:00,29.58,29.62,29.53,29.55,342547.0,29.58,29.62,29.53,29.55,342547.0
2025-06-03 14:30:00,29.55,29.64,29.54,29.64,258354.0,29.55,29.64,29.54,29.64,258354.0
2025-06-03 15:00:00,29.64,29.64,29.57,29.6,409415.0,29.64,29.64,29.57,29.6,409415.0
2025-06-03 15:30:00,29.6,29.66,29.54,29.55,1015728.0,29.6,29.66,29.54,29.55,1015728.0
2025-06-04 09:30:00,29.47,29.55,29.41,29.47,579569.0,29.47,29.55,29.41,29.47,579569.0
2025-06-04 10:00:00,29.47,29.59,29.44,29.56,440771.0,29.47,29.59,29.44,29.56,440771.0
2025-06-04 10:30:00,29.56,29.56,29.45,29.46,293980.0,29.56,29.56,29.45,29.46,293980.0
2025-06-04 11:00:00,29.45,29.49,29.09,29.14,1250507.0,29.45,29.49,29.09,29.14,1250507.0
2025-06-04 11:30:00,29.14,29.17,28.87,28.93,1030445.0,29.14,29.17,28.87,28.93,1030445.0
2025-06-04 12:00:00,28.92,28.98,28.82,28.85,459577.0,28.92,28.98,28.82,28.85,459577.0
2025-06-04 12:30:00,28.84,29.01,28.84,29.0,460317.0,28.84,29.01,28.84,29.0,460317.0
2025-06-04 13:00:00,29.0,29.07,28.98,29.01,308302.0,29.0,29.07,28.98,29.01,308302.0
2025-06-04 13:30:00,29.0,29.04,28.9,28.93,477189.0,29.0,29.04,28.9,28.93,477189.0
2025-06-04 14:00:00,28.93,29.0,28.92,28.99,283138.0,28.93,29.0,28.92,28.99,283138.0
2025-06-04 14:30:00,28.99,29.01,28.94,28.98,282809.0,28.99,29.01,28.94,28.98,282809.0
2025-06-04 15:00:00,28.98,29.01,28.94,28.98,309192.0,28.98,29.01,28.94,28.98,309192.0
2025-06-04 15:30:00,28.99,28.99,28.91,28.92,755080.0,28.99,28.99,28.91,28.92,755080.0
2025-06-05 09:30:00,29.26,29.29,29.06,29.13,703472.0,29.26,29.29,29.06,29.13,703472.0
2025-06-05 10:00:00,29.13,29.15,28.99,29.04,776340.0,29.13,29.15,28.99,29.04,776340.0
2025-06-05 10:30:00,29.04,29.21,29.03,29.15,873622.0,29.04,29.21,29.03,29.15,873622.0
2025-06-05 11:00:00,29.15,29.17,29.09,29.12,427348.0,29.15,29.17,29.09,29.12,427348.0
2025-06-05 11:30:00,29.12,29.22,29.08,29.21,422395.0,29.12,29.22,29.08,29.21,422395.0
2025-06-05 12:00:00,29.21,29.24,29.17,29.21,189649.0,29.21,29.24,29.17,29.21,189649.0
2025-06-05 12:30:00,29.21,29.23,29.15,29.19,158883.0,29.21,29.23,29.15,29.19,158883.0
2025-06-05 13:00:00,29.19,29.26,29.17,29.25,159418.0,29.19,29.26,29.17,29.25,159418.0
2025-06-05 13:30:00,29.26,29.27,29.23,29.24,142631.0,29.26,29.27,29.23,29.24,142631.0
2025-06-05 14:00:00,29.24,29.25,29.09,29.12,176116.0,29.24,29.25,29.09,29.12,176116.0
2025-06-05 14:30:00,29.12,29.17,29.1,29.16,212770.0,29.12,29.17,29.1,29.16,212770.0
2025-06-05 15:00:00,29.15,29.16,29.01,29.05,422558.0,29.15,29.16,29.01,29.05,422558.0
2025-06-05 15:30:00,29.05,29.11,29.02,29.07,778404.0,29.05,29.11,29.02,29.07,778404.0
2025-06-06 09:30:00,29.09,29.32,29.07,29.28,876720.0,29.09,29.32,29.07,29.28,876720.0
2025-06-06 10:00:00,29.28,29.3,29.17,29.3,428310.0,29.28,29.3,29.17,29.3,428310.0
2025-06-06 10:30:00,29.3,29.34,29.17,29.18,860293.0,29.3,29.34,29.17,29.18,860293.0
2025-06-06 11:00:00,29.17,29.31,29.15,29.24,371080.0,29.17,29.31,29.15,29.24,371080.0
2025-06-06 11:30:00,29.24,29.38,29.24,29.38,559988.0,29.24,29.38,29.24,29.38,559988.0
2025-06-06 12:00:00,29.38,29.4,29.33,29.39,213187.0,29.38,29.4,29.33,29.39,213187.0
2025-06-06 12:30:00,29.39,29.4,29.29,29.31,167011.0,29.39,29.4,29.29,29.31,167011.0
2025-06-06 13:00:00,29.31,29.33,29.26,29.28,105547.0,29.31,29.33,29.26,29.28,105547.0
2025-06-06 13:30:00,29.28,29.3,29.24,29.29,174531.0,29.28,29.3,29.24,29.29,174531.0
2025-06-06 14:00:00,29.29,29.32,29.27,29.3,120407.0,29.29,29.32,29.27,29.3,120407.0
2025-06-06 14:30:00,29.31,29.34,29.3,29.32,117647.0,29.31,29.34,29.3,29.32,117647.0
2025-06-06 15:00:00,29.31,29.35,29.28,29.29,238266.0,29.31,29.35,29.28,29.29,238266.0
2025-06-06 15:30:00,29.29,29.33,29.27,29.29,695053.0,29.29,29.33,29.27,29.29,695053.0
2025-06-09 09:30:00,29.28,29.36,29.14,29.33,829798.0,29.28,29.36,29.14,29.33,829798.0
2025-06-09 10:00:00,29.33,29.46,29.31,29.43,494936.0,29.33,29.46,29.31,29.43,494936.0
2025-06-09 10:30:00,29.43,29.47,29.36,29.38,474512.0,29.43,29.47,29.36,29.38,474512.0
2025-06-09 11:00:00,29.38,29.48,29.37,29.45,506622.0,29.38,29.48,29.37,29.45,506622.0
2025-06-09 11:30:00,29.45,29.48,29.39,29.46,290603.0,29.45,29.48,29.39,29.46,290603.0
2025-06-09 12:00:00,29.46,29.49,29.42,29.49,209685.0,29.46,29.49,29.42,29.49,209685.0
2025-06-09 12:30:00,29.49,29.56,29.47,29.55,278470.0,29.49,29.56,29.47,29.55,278470.0
2025-06-09 13:00:00,29.56,29.6,29.54,29.57,266903.0,29.56,29.6,29.54,29.57,266903.0
2025-06-09 13:30:00,29.56,29.59,29.55,29.58,129735.0,29.56,29.59,29.55,29.58,129735.0
2025-06-09 14:00:00,29.57,29.62,29.56,29.62,270297.0,29.57,29.62,29.56,29.62,270297.0
2025-06-09 14:30:00,29.61,29.65,29.59,29.64,247650.0,29.61,29.65,29.59,29.64,247650.0
2025-06-09 15:00:00,29.64,29.65,29.59,29.59,218358.0,29.64,29.65,29.59,29.59,218358.0
2025-06-09 15:30:00,29.6,29.6,29.44,29.46,954466.0,29.6,29.6,29.44,29.46,954466.0
2025-06-10 09:30:00,29.97,30.06,29.9,30.03,1022585.0,29.97,30.06,29.9,30.03,1022585.0
2025-06-10 10:00:00,30.03,30.19,30.01,30.19,1008586.0,30.03,30.19,30.01,30.19,1008586.0
2025-06-10 10:30:00,30.18,30.27,30.12,30.16,1055032.0,30.18,30.27,30.12,30.16,1055032.0
2025-06-10 11:00:00,30.17,30.33,30.15,30.33,1035850.0,30.17,30.33,30.15,30.33,1035850.0
2025-06-10 11:30:00,30.32,30.38,30.23,30.34,884050.0,30.32,30.38,30.23,30.34,884050.0
2025-06-10 12:00:00,30.33,30.38,30.3,30.32,846055.0,30.33,30.38,30.3,30.32,846055.0
2025-06-10 12:30:00,30.32,30.36,30.31,30.33,602917.0,30.32,30.36,30.31,30.33,602917.0
2025-06-10 13:00:00,30.32,30.36,30.26,30.33,751521.0,30.32,30.36,30.26,30.33,751521.0
2025-06-10 13:30:00,30.33,30.35,30.25,30.28,557092.0,30.33,30.35,30.25,30.28,557092.0
2025-06-10 14:00:00,30.28,30.28,30.14,30.16,793329.0,30.28,30.28,30.14,30.16,793329.0
2025-06-10 14:30:00,30.16,30.18,30.09,30.15,992107.0,30.16,30.18,30.09,30.15,992107.0
2025-06-10 15:00:00,30.15,30.19,30.13,30.14,526396.0,30.15,30.19,30.13,30.14,526396.0
2025-06-10 15:30:00,30.14,30.25,30.09,30.23,1433768.0,30.14,30.25,30.09,30.23,1433768.0
2025-06-11 09:30:00,30.46,30.46,30.27,30.45,761114.0,30.46,30.46,30.27,30.45,761114.0
2025-06-11 10:00:00,30.44,30.52,30.4,30.46,707659.0,30.44,30.52,30.4,30.46,707659.0
2025-06-11 10:30:00,30.46,30.51,30.38,30.4,595378.0,30.46,30.51,30.38,30.4,595378.0
2025-06-11 11:00:00,30.4,30.41,30.33,30.39,537634.0,30.4,30.41,30.33,30.39,537634.0
2025-06-11 11:30:00,30.39,30.42,30.35,30.37,347726.0,30.39,30.42,30.35,30.37,347726.0
2025-06-11 12:00:00,30.36,30.39,30.31,30.35,373725.0,30.36,30.39,30.31,30.35,373725.0
2025-06-11 12:30:00,30.35,30.37,30.28,30.36,349429.0,30.35,30.37,30.28,30.36,349429.0
2025-06-11 13:00:00,30.37,30.47,30.35,30.46,340090.0,30.37,30.47,30.35,30.46,340090.0
2025-06-11 13:30:00,30.46,30.55,30.43,30.52,586032.0,30.46,30.55,30.43,30.52,586032.0
2025-06-11 14:00:00,30.52,30.77,30.48,30.76,702256.0,30.52,30.77,30.48,30.76,702256.0
2025-06-11 14:30:00,30.75,30.86,30.67,30.75,673439.0,30.75,30.86,30.67,30.75,673439.0
2025-06-11 15:00:00,30.75,30.81,30.69,30.78,620524.0,30.75,30.81,30.69,30.78,620524.0
2025-06-11 15:30:00,30.79,30.84,30.74,30.83,1178636.0,30.79,30.84,30.74,30.83,1178636.0
2025-06-12 09:30:00,30.91,30.92,30.72,30.88,983852.0,30.91,30.92,30.72,30.88,983852.0
2025-06-12 10:00:00,30.88,31.01,30.87,30.97,838617.0,30.88,31.01,30.87,30.97,838617.0
2025-06-12 10:30:00,30.98,31.04,30.93,30.94,358022.0,30.98,31.04,30.93,30.94,358022.0
2025-06-12 11:00:00,30.94,31.0,30.89,30.99,441016.0,30.94,31.0,30.89,30.99,441016.0
2025-06-12 11:30:00,30.99,31.07,30.95,31.06,376488.0,30.99,31.07,30.95,31.06,376488.0
2025-06-12 12:00:00,31.07,31.09,31.0,31.07,385638.0,31.07,31.09,31.0,31.07,385638.0
2025-06-12 12:30:00,31.06,31.08,30.96,31.02,414204.0,31.06,31.08,30.96,31.02,414204.0
2025-06-12 13:00:00,31.02,31.09,31.0,31.03,201826.0,31.02,31.09,31.0,31.03,201826.0
2025-06-12 13:30:00,31.03,31.08,31.0,31.05,260138.0,31.03,31.08,31.0,31.05,260138.0
2025-06-12 14:00:00,31.05,31.06,30.91,30.95,273828.0,31.05,31.06,30.91,30.95,273828.0
2025-06-12 14:30:00,30.95,30.96,30.88,30.9,445004.0,30.95,30.96,30.88,30.9,445004.0
2025-06-12 15:00:00,30.9,30.94,30.89,30.93,470495.0,30.9,30.94,30.89,30.93,470495.0
2025-06-12 15:30:00,30.93,30.94,30.82,30.91,1485999.0,30.93,30.94,30.82,30.91,1485999.0
2025-06-13 09:30:00,31.59,31.69,31.32,31.33,2077126.0,31.59,31.69,31.32,31.33,2077126.0
2025-06-13 10:00:00,31.33,31.57,31.33,31.56,785612.0,31.33,31.57,31.33,31.56,785612.0
2025-06-13 10:30:00,31.56,31.58,31.22,31.33,1194151.0,31.56,31.58,31.22,31.33,1194151.0
2025-06-13 11:00:00,31.32,31.53,31.22,31.5,689426.0,31.32,31.53,31.22,31.5,689426.0
2025-06-13 11:30:00,31.49,31.58,31.45,31.5,484768.0,31.49,31.58,31.45,31.5,484768.0
2025-06-13 12:00:00,31.5,31.5,31.39,31.43,568861.0,31.5,31.5,31.39,31.43,568861.0
2025-06-13 12:30:00,31.45,31.51,31.43,31.47,234146.0,31.45,31.51,31.43,31.47,234146.0
2025-06-13 13:00:00,31.47,31.58,31.47,31.5,311001.0,31.47,31.58,31.47,31.5,311001.0
2025-06-13 13:30:00,31.5,31.58,31.44,31.57,329016.0,31.5,31.58,31.44,31.57,329016.0
2025-06-13 14:00:00,31.56,31.58,31.49,31.55,446869.0,31.56,31.58,31.49,31.55,446869.0
2025-06-13 14:30:00,31.55,31.71,31.53,31.71,358139.0,31.55,31.71,31.53,31.71,358139.0
2025-06-13 15:00:00,31.7,31.76,31.64,31.69,691375.0,31.7,31.76,31.64,31.69,691375.0
2025-06-13 15:30:00,31.7,31.75,31.63,31.72,1313408.0,31.7,31.75,31.63,31.72,1313408.0
2025-06-16 09:30:00,31.37,31.58,31.04,31.05,1876723.0,31.37,31.58,31.04,31.05,1876723.0
2025-06-16 10:00:00,31.05,31.21,30.93,31.05,1360508.0,31.05,31.21,30.93,31.05,1360508.0
2025-06-16 10:30:00,31.05,31.17,31.0,31.14,1065624.0,31.05,31.17,31.0,31.14,1065624.0
2025-06-16 11:00:00,31.14,31.23,31.09,31.13,1246066.0,31.14,31.23,31.09,31.13,1246066.0
2025-06-16 11:30:00,31.12,31.26,31.07,31.26,930250.0,31.12,31.26,31.07,31.26,930250.0
2025-06-16 12:00:00,31.26,31.27,31.2,31.24,405193.0,31.26,31.27,31.2,31.24,405193.0
2025-06-16 12:30:00,31.23,31.33,31.22,31.29,217121.0,31.23,31.33,31.22,31.29,217121.0
2025-06-16 13:00:00,31.28,31.33,31.21,31.29,235735.0,31.28,31.33,31.21,31.29,235735.0
2025-06-16 13:30:00,31.29,31.31,31.24,31.25,156738.0,31.29,31.31,31.24,31.25,156738.0
2025-06-16 14:00:00,31.25,31.28,31.22,31.23,280749.0,31.25,31.28,31.22,31.23,280749.0
2025-06-16 14:30:00,31.22,31.24,31.18,31.21,247332.0,31.22,31.24,31.18,31.21,247332.0
2025-06-16 15:00:00,31.21,31.22,31.13,31.18,290493.0,31.21,31.22,31.13,31.18,290493.0
2025-06-16 15:30:00,31.18,31.22,31.11,31.18,1131607.0,31.18,31.22,31.11,31.18,1131607.0
2025-06-17 09:30:00,31.66,31.77,31.43,31.72,1406933.0,31.66,31.77,31.43,31.72,1406933.0
2025-06-17 10:00:00,31.71,31.73,31.55,31.62,565245.0,31.71,31.73,31.55,31.62,565245.0
2025-06-17 10:30:00,31.62,31.63,31.52,31.53,448798.0,31.62,31.63,31.52,31.53,448798.0
2025-06-17 11:00:00,31.52,31.59,31.49,31.5,449873.0,31.52,31.59,31.49,31.5,449873.0
2025-06-17 11:30:00,31.5,31.58,31.45,31.58,440754.0,31.5,31.58,31.45,31.58,440754.0
2025-06-17 12:00:00,31.58,31.64,31.55,31.59,392279.0,31.58,31.64,31.55,31.59,392279.0
2025-06-17 12:30:00,31.6,31.65,31.51,31.52,343029.0,31.6,31.65,31.51,31.52,343029.0
2025-06-17 13:00:00,31.53,31.68,31.52,31.68,378435.0,31.53,31.68,31.52,31.68,378435.0
2025-06-17 13:30:00,31.67,31.75,31.61,31.62,543146.0,31.67,31.75,31.61,31.62,543146.0
2025-06-17 14:00:00,31.62,31.81,31.59,31.73,592496.0,31.62,31.81,31.59,31.73,592496.0
2025-06-17 14:30:00,31.73,31.78,31.71,31.71,506752.0,31.73,31.78,31.71,31.71,506752.0
2025-06-17 15:00:00,31.72,31.74,31.56,31.57,586661.0,31.72,31.74,31.56,31.57,586661.0
2025-06-17 15:30:00,31.58,31.62,31.49,31.6,1467663.0,31.58,31.62,31.49,31.6,1467663.0
2025-06-18 09:30:00,31.48,31.6,31.44,31.57,536039.0,31.48,31.6,31.44,31.57,536039.0
2025-06-18 10:00:00,31.57,31.58,31.09,31.19,971424.0,31.57,31.58,31.09,31.19,971424.0
2025-06-18 10:30:00,31.19,31.24,31.08,31.11,622470.0,31.19,31.24,31.08,31.11,622470.0
2025-06-18 11:00:00,31.1,31.14,31.01,31.13,588586.0,31.1,31.14,31.01,31.13,588586.0
2025-06-18 11:30:00,31.13,31.2,31.09,31.19,816594.0,31.13,31.2,31.09,31.19,816594.0
2025-06-18 12:00:00,31.19,31.21,31.12,31.17,253404.0,31.19,31.21,31.12,31.17,253404.0
2025-06-18 12:30:00,31.17,31.26,31.16,31.23,180348.0,31.17,31.26,31.16,31.23,180348.0
2025-06-18 13:00:00,31.23,31.3,31.21,31.28,185900.0,31.23,31.3,31.21,31.28,185900.0
2025-06-18 13:30:00,31.28,31.28,31.19,31.19,278141.0,31.28,31.28,31.19,31.19,278141.0
2025-06-18 14:00:00,31.18,31.27,31.16,31.27,311337.0,31.18,31.27,31.16,31.27,311337.0
2025-06-18 14:30:00,31.27,31.28,31.09,31.11,330650.0,31.27,31.28,31.09,31.11,330650.0
2025-06-18 15:00:00,31.1,31.14,30.97,31.05,744515.0,31.1,31.14,30.97,31.05,744515.0
2025-06-18 15:30:00,31.05,31.17,31.03,31.13,1272723.0,31.05,31.17,31.03,31.13,1272723.0
2025-06-20 09:30:00,31.3,31.39,31.23,31.34,864092.0,31.3,31.39,31.23,31.34,864092.0
2025-06-20 10:00:00,31.34,31.43,31.26,31.27,870183.0,31.34,31.43,31.26,31.27,870183.0
2025-06-20 10:30:00,31.27,31.32,31.19,31.21,1104982.0,31.27,31.32,31.19,31.21,1104982.0
2025-06-20 11:00:00,31.21,31.21,31.07,31.08,1264286.0,31.21,31.21,31.07,31.08,1264286.0
2025-06-20 11:30:00,31.08,31.23,30.97,31.21,1156482.0,31.08,31.23,30.97,31.21,1156482.0
2025-06-20 12:00:00,31.21,31.24,31.14,31.16,486294.0,31.21,31.24,31.14,31.16,486294.0
2025-06-20 12:30:00,31.16,31.16,31.08,31.14,260787.0,31.16,31.16,31.08,31.14,260787.0
2025-06-20 13:00:00,31.14,31.17,31.07,31.1,310605.0,31.14,31.17,31.07,31.1,310605.0
2025-06-20 13:30:00,31.09,31.13,31.05,31.11,330104.0,31.09,31.13,31.05,31.11,330104.0
2025-06-20 14:00:00,31.1,31.14,31.04,31.12,407362.0,31.1,31.14,31.04,31.12,407362.0
2025-06-20 14:30:00,31.12,31.19,31.11,31.15,378105.0,31.12,31.19,31.11,31.15,378105.0
2025-06-20 15:00:00,31.14,31.2,31.12,31.16,841868.0,31.14,31.2,31.12,31.16,841868.0
2025-06-20 15:30:00,31.16,31.29,31.14,31.27,2497050.0,31.16,31.29,31.14,31.27,2497050.0